papéis
login
mais

Cotação atual, histórico e gráfico do papel: BAHI3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bahi3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/08/20200,00%0,00132,00130,01126,80132,00104K8
05/08/2020-2,94%-4,00132,00133,00131,00133,0053K4
04/08/2020-1,43%-1,98136,00133,96133,02136,8581K6
03/08/20200,00%0,00137,98137,98137,98137,9814K1
31/07/20206,96%8,98137,98130,00130,00139,00121K8
30/07/2020-0,85%-1,10129,00130,00129,00130,0065K3
29/07/20200,15%0,20130,10131,00129,90131,0078K5
28/07/20200,70%0,90129,90128,58125,01132,5091K7
24/07/2020-0,77%-1,00129,00129,90129,00130,00182K11
23/07/20208,33%10,00130,00128,00125,51130,0064K5
22/07/20203,45%4,00120,00117,00117,00120,00131K10
21/07/20200,17%0,20116,00116,00116,00122,00370K19
20/07/20208,22%8,80115,80110,00110,00120,00228K15
17/07/20204,12%4,23107,00104,49104,49107,00275K17
16/07/20203,18%3,17102,7799,8099,80103,00225K19
15/07/20202,80%2,7199,6096,8995,1299,63188K18
14/07/20202,82%2,6696,8997,8996,8997,8978K6
13/07/2020-2,85%-2,7694,2395,7694,2395,7638K4
10/07/20201,18%1,1396,9997,9996,0198,99107K9
09/07/20200,91%0,8695,8694,0192,4195,86226K21
08/07/2020-0,52%-0,5095,0097,4095,0099,00732K25
07/07/20200,53%0,5095,5095,0093,0098,00947K29
06/07/20203,37%3,1095,0091,0091,0095,00225K23
03/07/20205,03%4,4091,9090,0090,0094,68402K39
02/07/20200,00%0,0087,5087,5087,5087,509K1
01/07/2020-1,69%-1,5087,5087,0086,9987,5044K5
30/06/20200,00%0,0089,0089,0089,0089,0018K1
29/06/20201,14%1,0089,0088,0084,0389,00130K14
26/06/2020-4,01%-3,6888,0088,0088,0088,009K1
24/06/20202,42%2,1791,6889,5089,5091,6818K2
23/06/2020-0,53%-0,4889,5193,6589,5193,8065K6
22/06/2020-3,24%-3,0189,9990,0088,0090,0054K6
19/06/20200,70%0,6593,0092,4090,0093,7982K8
18/06/2020-0,11%-0,1092,3591,0090,0092,3555K4
17/06/20202,72%2,4592,4592,4592,4592,459K1
16/06/20205,26%4,5090,0098,7890,0098,7856K6
15/06/2020-2,72%-2,3985,5084,0084,0089,4686K9
12/06/2020-3,42%-3,1187,8986,0185,4189,99158K16
10/06/2020-0,54%-0,4991,0091,0091,0091,009K1
09/06/2020-0,55%-0,5191,4991,8991,4991,8955K6
08/06/2020-1,08%-1,0092,0093,1092,0094,9975K5
05/06/2020-2,67%-2,5593,0099,4093,0099,40268K19
04/06/20201,88%1,7695,5595,0095,0097,00240K17
03/06/202015,26%12,4293,7983,0183,0193,79881K51
02/06/202015,42%10,8781,3771,9871,9882,00289K33
01/06/20201,29%0,9070,5068,6368,6070,69309K28
29/05/20201,87%1,2869,6068,5068,5069,6069K9
28/05/20200,03%0,0268,3268,3266,8568,3288K11
27/05/2020-2,84%-2,0068,3070,0068,0070,0055K8
26/05/20201,41%0,9870,3068,5568,5570,3056K8
25/05/2020-0,97%-0,6869,3273,0069,3273,0078K11
22/05/20201,74%1,2070,0070,0070,0070,007K1
21/05/2020-3,78%-2,7068,8067,0167,0171,4069K10
20/05/2020-0,69%-0,5071,5070,0070,0071,9836K5
18/05/2020-3,10%-2,3072,0070,3470,3472,9950K7
14/05/20200,46%0,3474,3073,9073,9074,3052K6
11/05/2020-0,46%-0,3473,9668,1168,1173,9671K10
08/05/20201,78%1,3074,3065,6865,6874,3063K9
05/05/20204,29%3,0073,0070,0070,0073,0057K6
30/04/20200,72%0,5070,0065,5065,5070,00190K25
29/04/20202,22%1,5169,5068,8068,8069,5014K2
27/04/20209,96%6,1667,9961,8361,8168,0052K8
24/04/2020-0,43%-0,2761,8362,0061,8362,0025K4
23/04/20200,44%0,2762,1063,8862,1065,00180K15
22/04/2020-1,07%-0,6761,8362,5561,8362,5531K5
20/04/20204,17%2,5062,5060,0059,5562,9997K10
17/04/20200,00%0,0060,0062,0060,0063,0073K10
16/04/2020-6,25%-4,0060,0065,0059,7065,01258K27
15/04/2020-8,57%-6,0064,0065,0064,0065,0032K3
09/04/20200,94%0,6570,0069,3569,3570,0070K5
02/04/20205,08%3,3569,3565,0065,0069,5041K6
01/04/20201,54%1,0066,0065,0065,0066,0013K2
31/03/2020-7,14%-5,0065,0065,0065,0065,0013K2
30/03/202011,11%7,0070,0070,0070,0070,007K1
27/03/2020-5,97%-4,0063,0063,0063,0065,9063K7
26/03/2020-8,84%-6,5067,0073,5067,0073,50538K26
25/03/20202,08%1,5073,5070,0070,0073,5071K6
24/03/20206,68%4,5172,0067,4967,4972,0014K2
23/03/2020-0,01%-0,0167,4967,4967,4967,497K1
20/03/20200,00%0,0067,5072,0067,5072,0021K3
19/03/20207,14%4,5067,5054,0052,0867,5052K9
18/03/2020-6,67%-4,5063,0063,0063,0063,0132K5
17/03/202015,38%9,0067,5058,5058,5070,0039K6
16/03/2020-16,31%-11,4058,5070,0058,5070,0052K7
13/03/20204,33%2,9069,9065,5065,5077,00141K17
12/03/2020-20,24%-17,0067,0075,6167,0075,6170K9
11/03/2020-9,67%-8,9984,0086,6084,0086,6069K6
10/03/20204,48%3,9992,9989,0087,5092,9945K5
09/03/2020-8,25%-8,0089,0088,1685,1289,0088K8
06/03/2020-1,01%-0,9997,0097,9792,0097,9748K5
05/03/2020-0,11%-0,1197,9998,1093,0098,99195K19
04/03/20201,13%1,1098,1097,0197,0098,1068K6
03/03/20200,00%0,0097,0097,0097,0098,0068K7
02/03/20202,65%2,5097,0094,0094,0097,0019K2
28/02/2020-0,53%-0,5094,5093,8892,0095,00121K13
27/02/2020-1,25%-1,2095,0095,0095,0095,0019K1
26/02/2020-2,83%-2,8096,2099,2894,9999,2848K5
20/02/20200,02%0,0299,0099,0099,0099,0010K1
19/02/2020-0,03%-0,0398,9898,9898,9898,9810K1
18/02/2020-1,47%-1,4899,0199,0199,0199,0110K1
17/02/2020-0,50%-0,51100,49101,00100,49101,00171K3
13/02/20200,00%0,00101,00101,00101,00101,0050K4
12/02/20200,00%0,00101,00100,00100,00101,0030K3
11/02/20203,06%3,00101,00100,00100,00101,0080K6
10/02/2020-2,00%-2,0098,0098,0298,0098,0249K5
07/02/20200,00%0,00100,00100,0099,00100,9990K8
06/02/2020-1,96%-2,00100,00100,0099,50101,9980K8
05/02/20202,00%2,00102,00100,0099,99102,00161K10
04/02/20200,00%0,00100,00104,00100,00104,00222K17
03/02/20200,01%0,01100,0097,2197,21102,50676K43
31/01/20200,07%0,0799,9999,9999,9999,9910K1
29/01/2020-0,08%-0,0899,9296,0096,0099,9248K3
27/01/20200,00%0,00100,0098,0095,01100,00210K9
23/01/20200,00%0,00100,0099,0199,01100,0020K2
22/01/20200,00%0,00100,00100,0098,00100,0089K3
21/01/2020-0,87%-0,88100,00100,85100,00100,8530K2
20/01/20200,38%0,38100,88100,80100,80100,8820K2
17/01/20200,50%0,50100,5099,0097,50100,50189K10
16/01/2020-0,20%-0,20100,00100,00100,00100,0010K1
14/01/20201,21%1,20100,2095,6195,61100,2068K7
13/01/2020-0,85%-0,8599,0099,5099,0099,5020K2
10/01/2020-0,15%-0,1599,8599,8599,8599,8510K1
09/01/20200,50%0,50100,00100,00100,00100,0040K4
08/01/2020-0,49%-0,4999,5099,9999,50100,50130K4
07/01/2020-1,97%-2,0199,99100,0099,99100,0020K2
06/01/20200,01%0,01102,00104,9999,01104,9951K5
03/01/20201,48%1,49101,9999,0099,00102,00222K12
02/01/20203,03%2,96100,50100,0099,00102,00402K8
30/12/2019-2,57%-2,5797,54100,1197,54100,1159K5
27/12/2019-5,56%-5,89100,11101,10100,00103,0091K7
23/12/20193,21%3,30106,00103,0099,22106,00151K11
20/12/20190,08%0,08102,70103,34102,70103,3441K4
19/12/2019-4,98%-5,38102,62102,62102,62102,6210K1
16/12/2019--108,00108,00105,00108,00235K19


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito