Cotação atual, histórico e gráfico do papel: BARI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BARI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	-0,05%	-0,03	64,20	63,62	63,50	64,30	501K	1.120
20/01/2025	0,96%	0,61	64,23	63,62	63,51	64,35	314K	1.211
17/01/2025	-1,88%	-1,22	63,62	64,98	63,00	64,98	723K	1.689
16/01/2025	0,43%	0,28	64,84	65,05	64,64	65,41	171K	648
15/01/2025	-0,08%	-0,05	64,56	64,61	64,30	65,16	298K	770
14/01/2025	-0,72%	-0,47	64,61	65,42	64,38	65,76	215K	561
13/01/2025	-2,79%	-1,87	65,08	66,96	63,99	67,99	498K	2.323

10/01/2025	-0,01%	-0,01	66,95	66,96	66,81	67,62	375K	1.619
09/01/2025	-1,20%	-0,81	66,96	67,77	66,90	67,77	227K	612
08/01/2025	1,39%	0,93	67,77	66,93	66,36	68,17	411K	2.351
07/01/2025	-1,71%	-1,16	66,84	68,00	65,24	68,42	880K	2.512
06/01/2025	1,31%	0,88	68,00	67,12	66,84	68,00	287K	1.103
03/01/2025	-0,42%	-0,28	67,12	67,40	67,12	68,36	291K	1.956
02/01/2025	-3,02%	-2,10	67,40	68,00	67,12	69,28	340K	945
30/12/2024	2,21%	1,50	69,50	68,00	66,98	70,25	557K	1.631
27/12/2024	3,69%	2,42	68,00	65,58	65,55	68,00	616K	2.224
26/12/2024	4,00%	2,52	65,58	62,00	62,00	66,00	424K	1.163
23/12/2024	6,54%	3,87	63,06	59,19	59,19	65,03	652K	1.849
20/12/2024	2,51%	1,45	59,19	57,95	57,74	59,98	660K	2.977
19/12/2024	-0,53%	-0,31	57,74	57,15	57,15	59,18	989K	6.202
18/12/2024	-3,49%	-2,10	58,05	60,15	58,05	60,29	774K	2.508
17/12/2024	-2,16%	-1,33	60,15	61,10	60,01	61,77	495K	1.900
16/12/2024	-1,03%	-0,64	61,48	62,11	61,10	62,11	589K	1.509
13/12/2024	-0,24%	-0,15	62,12	62,28	61,65	62,97	595K	2.059
12/12/2024	-0,73%	-0,46	62,27	62,73	62,00	62,81	759K	1.277
11/12/2024	-0,84%	-0,53	62,73	62,70	62,70	63,65	750K	1.608
10/12/2024	-2,07%	-1,34	63,26	64,62	62,72	65,07	716K	1.843
09/12/2024	-3,55%	-2,38	64,60	66,99	63,76	67,25	646K	1.853
06/12/2024	-0,03%	-0,02	66,98	67,00	66,95	68,35	658K	3.118
05/12/2024	-1,64%	-1,12	67,00	68,12	66,50	68,62	979K	2.006
04/12/2024	-2,45%	-1,71	68,12	69,49	68,10	70,28	2M	2.566
03/12/2024	-0,26%	-0,18	69,83	70,00	69,25	70,54	396K	3.068
02/12/2024	-2,12%	-1,52	70,01	72,40	69,17	72,40	721K	3.044
29/11/2024	-0,45%	-0,32	71,53	71,91	71,16	72,62	419K	1.287
28/11/2024	-1,29%	-0,94	71,85	72,79	71,75	73,47	536K	1.978
27/11/2024	0,01%	0,01	72,79	72,75	72,75	74,61	752K	3.166
26/11/2024	0,39%	0,28	72,78	72,50	72,37	73,15	227K	977
25/11/2024	-0,30%	-0,22	72,50	72,72	72,35	73,13	625K	1.337
22/11/2024	0,59%	0,43	72,72	72,39	72,00	73,05	405K	1.342
21/11/2024	0,51%	0,37	72,29	71,42	71,42	72,40	628K	3.501
19/11/2024	0,59%	0,42	71,92	72,01	71,11	72,21	1M	3.677
18/11/2024	0,59%	0,42	71,50	70,91	70,91	72,60	808K	3.712
14/11/2024	-0,59%	-0,42	71,08	71,09	70,79	71,59	639K	3.719
13/11/2024	-1,68%	-1,22	71,50	73,00	71,06	73,00	438K	1.405
12/11/2024	-0,44%	-0,32	72,72	73,14	72,60	73,29	347K	1.323
11/11/2024	-1,63%	-1,21	73,04	74,01	73,00	74,22	764K	1.544
08/11/2024	0,19%	0,14	74,25	74,00	73,80	74,31	594K	4.056
07/11/2024	0,08%	0,06	74,11	74,05	74,02	74,61	364K	737
06/11/2024	-0,19%	-0,14	74,05	74,49	73,75	74,58	328K	921
05/11/2024	-0,28%	-0,21	74,19	74,45	73,85	74,83	800K	1.016
04/11/2024	0,47%	0,35	74,40	74,05	74,00	74,79	908K	3.265
01/11/2024	-1,65%	-1,24	74,05	74,20	73,66	74,30	362K	1.945
31/10/2024	0,59%	0,44	75,29	74,85	74,32	75,30	530K	936
30/10/2024	0,65%	0,48	74,85	74,18	74,18	75,10	472K	715
29/10/2024	-0,11%	-0,08	74,37	74,45	73,80	75,23	334K	951
28/10/2024	0,20%	0,15	74,45	74,41	74,00	74,97	964K	5.089
25/10/2024	0,70%	0,52	74,30	74,00	73,10	74,59	433K	2.057
24/10/2024	0,63%	0,46	73,78	73,34	73,00	74,00	451K	530
23/10/2024	-0,27%	-0,20	73,32	73,53	73,10	74,48	758K	798
22/10/2024	0,29%	0,21	73,52	73,64	73,50	74,60	981K	936
21/10/2024	-0,64%	-0,47	73,31	73,50	73,13	74,19	1M	1.937
18/10/2024	0,27%	0,20	73,78	73,07	73,06	74,27	513K	1.415
17/10/2024	-0,16%	-0,12	73,58	73,69	73,00	73,70	562K	1.711
16/10/2024	-0,54%	-0,40	73,70	74,00	73,50	74,10	422K	1.155
15/10/2024	-0,03%	-0,02	74,10	74,50	73,90	74,80	236K	492
14/10/2024	-0,51%	-0,38	74,12	74,50	73,52	74,75	536K	912
11/10/2024	1,78%	1,30	74,50	73,05	72,72	74,75	406K	1.565
10/10/2024	-0,81%	-0,60	73,20	73,80	73,04	73,93	423K	1.754
09/10/2024	-0,67%	-0,50	73,80	74,74	73,50	74,74	391K	859
08/10/2024	-0,39%	-0,29	74,30	74,59	74,29	74,89	540K	806
07/10/2024	-0,90%	-0,68	74,59	75,27	74,56	75,27	484K	1.420
04/10/2024	-0,29%	-0,22	75,27	75,02	74,60	76,07	473K	1.966
03/10/2024	-0,25%	-0,19	75,49	75,68	75,21	76,00	412K	1.306
02/10/2024	0,73%	0,55	75,68	75,29	74,90	75,99	770K	2.866
01/10/2024	-3,42%	-2,66	75,13	76,23	74,53	76,24	884K	2.330
30/09/2024	0,67%	0,52	77,79	77,27	76,78	77,79	523K	455
27/09/2024	3,00%	2,25	77,27	75,59	75,04	77,88	1M	2.335
26/09/2024	0,20%	0,15	75,02	74,60	74,60	75,83	861K	2.198
25/09/2024	-0,20%	-0,15	74,87	74,81	74,50	75,03	526K	826
24/09/2024	-0,16%	-0,12	75,02	75,12	74,60	75,48	576K	934
23/09/2024	-1,37%	-1,04	75,14	76,00	75,12	76,13	882K	2.316
20/09/2024	-0,07%	-0,05	76,18	76,79	75,90	76,86	635K	2.345
19/09/2024	-0,09%	-0,07	76,23	76,32	76,20	77,50	668K	3.968
18/09/2024	-0,26%	-0,20	76,30	76,51	76,14	76,70	377K	981
17/09/2024	0,00%	0,00	76,50	76,50	76,30	77,00	442K	1.612
16/09/2024	-0,70%	-0,54	76,50	77,04	76,27	77,52	784K	1.523
13/09/2024	0,05%	0,04	77,04	77,01	77,01	77,89	454K	2.255
12/09/2024	-0,76%	-0,59	77,00	77,27	77,00	77,79	604K	1.307
11/09/2024	-0,70%	-0,55	77,59	78,00	77,02	78,15	502K	746
10/09/2024	-0,76%	-0,60	78,14	78,61	77,95	78,62	548K	1.600
09/09/2024	-0,20%	-0,16	78,74	78,51	78,31	78,89	381K	665
06/09/2024	0,42%	0,33	78,90	78,57	78,36	79,37	804K	4.051
05/09/2024	-0,06%	-0,05	78,57	78,62	78,40	78,88	255K	463
04/09/2024	-0,34%	-0,27	78,62	78,89	78,36	78,89	418K	1.983
03/09/2024	-0,04%	-0,03	78,89	79,00	78,18	79,84	685K	3.181
02/09/2024	-1,36%	-1,09	78,92	79,21	78,68	79,30	300K	538
30/08/2024	0,18%	0,14	80,01	80,00	79,56	80,18	817K	3.265
29/08/2024	0,09%	0,07	79,87	79,79	79,66	79,94	319K	435
28/08/2024	-0,47%	-0,38	79,80	79,63	79,61	79,97	281K	423
27/08/2024	0,43%	0,34	80,18	80,20	79,62	80,31	552K	2.545
26/08/2024	-0,20%	-0,16	79,84	80,00	79,66	80,32	380K	476
23/08/2024	0,77%	0,61	80,00	79,65	79,40	80,48	570K	2.570
22/08/2024	-0,38%	-0,30	79,39	79,67	79,31	79,88	426K	1.130
21/08/2024	-0,14%	-0,11	79,69	79,80	79,26	80,11	898K	1.954
20/08/2024	-0,06%	-0,05	79,80	80,04	79,20	80,24	636K	1.931
19/08/2024	-0,06%	-0,05	79,85	79,90	79,70	80,32	415K	618
16/08/2024	1,06%	0,84	79,90	79,10	79,10	79,94	634K	3.159
15/08/2024	0,08%	0,06	79,06	79,00	78,91	79,18	405K	467
14/08/2024	-0,35%	-0,28	79,00	79,11	78,80	79,28	530K	940
13/08/2024	-0,15%	-0,12	79,28	79,33	79,18	79,33	442K	810
12/08/2024	-0,49%	-0,39	79,40	79,53	79,26	79,79	510K	943
09/08/2024	-0,01%	-0,01	79,79	79,72	79,51	80,32	545K	1.734
08/08/2024	-0,24%	-0,19	79,80	79,59	79,52	79,99	348K	1.766
07/08/2024	0,06%	0,05	79,99	79,64	79,63	80,18	154K	400
06/08/2024	-0,29%	-0,23	79,94	80,30	79,51	80,30	424K	1.481
05/08/2024	-0,36%	-0,29	80,17	79,99	79,51	80,18	486K	666
02/08/2024	0,07%	0,06	80,46	80,30	80,00	80,93	764K	2.516
01/08/2024	-1,00%	-0,81	80,40	81,04	80,27	82,09	1M	5.819
31/07/2024	-0,18%	-0,15	81,21	81,10	81,10	81,79	467K	1.415
30/07/2024	-0,50%	-0,41	81,36	81,50	80,71	82,00	2M	8.045
29/07/2024	0,16%	0,13	81,77	81,55	81,10	83,20	1M	1.776
26/07/2024	-0,07%	-0,06	81,64	81,64	81,27	82,37	402K	2.128
25/07/2024	-0,20%	-0,16	81,70	81,86	81,01	82,28	409K	735
24/07/2024	-0,30%	-0,25	81,86	82,06	81,81	82,06	381K	507
23/07/2024	-0,19%	-0,16	82,11	82,12	81,93	82,27	512K	1.240
22/07/2024	-0,27%	-0,22	82,27	82,11	81,95	82,43	647K	2.026
19/07/2024	-0,05%	-0,04	82,49	82,60	82,11	82,60	932K	5.427
18/07/2024	0,10%	0,08	82,53	82,45	82,20	82,87	473K	1.821
17/07/2024	-0,02%	-0,02	82,45	82,43	82,16	82,87	271K	904
16/07/2024	-0,07%	-0,06	82,47	82,60	82,10	82,60	590K	1.349
15/07/2024	-0,43%	-0,36	82,53	82,21	82,15	82,89	525K	926
12/07/2024	1,01%	0,83	82,89	82,00	82,00	83,14	390K	1.932
11/07/2024	-0,11%	-0,09	82,06	82,15	81,97	82,49	200K	349
10/07/2024	-	-	82,15	81,94	81,94	83,04	1M	3.927

Date,Open,High,Low,Close,Volume
21-Jan-25,63.62,64.30,63.50,64.20,500593
20-Jan-25,63.62,64.35,63.51,64.23,314050
17-Jan-25,64.98,64.98,63.00,63.62,722917
16-Jan-25,65.05,65.41,64.64,64.84,170672
15-Jan-25,64.61,65.16,64.30,64.56,297746
14-Jan-25,65.42,65.76,64.38,64.61,215091
13-Jan-25,66.96,67.99,63.99,65.08,498040
10-Jan-25,66.96,67.62,66.81,66.95,374655
09-Jan-25,67.77,67.77,66.90,66.96,226930
08-Jan-25,66.93,68.17,66.36,67.77,411130
07-Jan-25,68.00,68.42,65.24,66.84,880221
06-Jan-25,67.12,68.00,66.84,68.00,287063
03-Jan-25,67.40,68.36,67.12,67.12,290780
02-Jan-25,68.00,69.28,67.12,67.40,339807
30-Dec-24,68.00,70.25,66.98,69.50,557274
27-Dec-24,65.58,68.00,65.55,68.00,616467
26-Dec-24,62.00,66.00,62.00,65.58,424268
23-Dec-24,59.19,65.03,59.19,63.06,651693
20-Dec-24,57.95,59.98,57.74,59.19,659580
19-Dec-24,57.15,59.18,57.15,57.74,989156
18-Dec-24,60.15,60.29,58.05,58.05,773511
17-Dec-24,61.10,61.77,60.01,60.15,494796
16-Dec-24,62.11,62.11,61.10,61.48,588953
13-Dec-24,62.28,62.97,61.65,62.12,594946
12-Dec-24,62.73,62.81,62.00,62.27,759005
11-Dec-24,62.70,63.65,62.70,62.73,749630
10-Dec-24,64.62,65.07,62.72,63.26,715640
09-Dec-24,66.99,67.25,63.76,64.60,645855
06-Dec-24,67.00,68.35,66.95,66.98,657690
05-Dec-24,68.12,68.62,66.50,67.00,978687
04-Dec-24,69.49,70.28,68.10,68.12,2226489
03-Dec-24,70.00,70.54,69.25,69.83,396145
02-Dec-24,72.40,72.40,69.17,70.01,721070
29-Nov-24,71.91,72.62,71.16,71.53,418643
28-Nov-24,72.79,73.47,71.75,71.85,536276
27-Nov-24,72.75,74.61,72.75,72.79,751688
26-Nov-24,72.50,73.15,72.37,72.78,226841
25-Nov-24,72.72,73.13,72.35,72.50,625212
22-Nov-24,72.39,73.05,72.00,72.72,405076
21-Nov-24,71.42,72.40,71.42,72.29,627676
19-Nov-24,72.01,72.21,71.11,71.92,1106823
18-Nov-24,70.91,72.60,70.91,71.50,808310
14-Nov-24,71.09,71.59,70.79,71.08,638817
13-Nov-24,73.00,73.00,71.06,71.50,437904
12-Nov-24,73.14,73.29,72.60,72.72,346829
11-Nov-24,74.01,74.22,73.00,73.04,763543
08-Nov-24,74.00,74.31,73.80,74.25,593896
07-Nov-24,74.05,74.61,74.02,74.11,363998
06-Nov-24,74.49,74.58,73.75,74.05,327584
05-Nov-24,74.45,74.83,73.85,74.19,800460
04-Nov-24,74.05,74.79,74.00,74.40,907716
01-Nov-24,74.20,74.30,73.66,74.05,361543
31-Oct-24,74.85,75.30,74.32,75.29,529930
30-Oct-24,74.18,75.10,74.18,74.85,471622
29-Oct-24,74.45,75.23,73.80,74.37,334313
28-Oct-24,74.41,74.97,74.00,74.45,963796
25-Oct-24,74.00,74.59,73.10,74.30,433129
24-Oct-24,73.34,74.00,73.00,73.78,450830
23-Oct-24,73.53,74.48,73.10,73.32,758385
22-Oct-24,73.64,74.60,73.50,73.52,980552
21-Oct-24,73.50,74.19,73.13,73.31,1067106
18-Oct-24,73.07,74.27,73.06,73.78,513322
17-Oct-24,73.69,73.70,73.00,73.58,562402
16-Oct-24,74.00,74.10,73.50,73.70,421940
15-Oct-24,74.50,74.80,73.90,74.10,235848
14-Oct-24,74.50,74.75,73.52,74.12,535660
11-Oct-24,73.05,74.75,72.72,74.50,405954
10-Oct-24,73.80,73.93,73.04,73.20,422924
09-Oct-24,74.74,74.74,73.50,73.80,391396
08-Oct-24,74.59,74.89,74.29,74.30,539698
07-Oct-24,75.27,75.27,74.56,74.59,484238
04-Oct-24,75.02,76.07,74.60,75.27,472547
03-Oct-24,75.68,76.00,75.21,75.49,411948
02-Oct-24,75.29,75.99,74.90,75.68,770098
01-Oct-24,76.23,76.24,74.53,75.13,883903
30-Sep-24,77.27,77.79,76.78,77.79,522863
27-Sep-24,75.59,77.88,75.04,77.27,1033572
26-Sep-24,74.60,75.83,74.60,75.02,860645
25-Sep-24,74.81,75.03,74.50,74.87,526119
24-Sep-24,75.12,75.48,74.60,75.02,575941
23-Sep-24,76.00,76.13,75.12,75.14,882325
20-Sep-24,76.79,76.86,75.90,76.18,634832
19-Sep-24,76.32,77.50,76.20,76.23,668438
18-Sep-24,76.51,76.70,76.14,76.30,377238
17-Sep-24,76.50,77.00,76.30,76.50,442127
16-Sep-24,77.04,77.52,76.27,76.50,784177
13-Sep-24,77.01,77.89,77.01,77.04,454335
12-Sep-24,77.27,77.79,77.00,77.00,604499
11-Sep-24,78.00,78.15,77.02,77.59,502029
10-Sep-24,78.61,78.62,77.95,78.14,548026
09-Sep-24,78.51,78.89,78.31,78.74,380759
06-Sep-24,78.57,79.37,78.36,78.90,804284
05-Sep-24,78.62,78.88,78.40,78.57,255279
04-Sep-24,78.89,78.89,78.36,78.62,417853
03-Sep-24,79.00,79.84,78.18,78.89,685423
02-Sep-24,79.21,79.30,78.68,78.92,300126
30-Aug-24,80.00,80.18,79.56,80.01,817014
29-Aug-24,79.79,79.94,79.66,79.87,319109
28-Aug-24,79.63,79.97,79.61,79.80,280898
27-Aug-24,80.20,80.31,79.62,80.18,552037
26-Aug-24,80.00,80.32,79.66,79.84,379907
23-Aug-24,79.65,80.48,79.40,80.00,570057
22-Aug-24,79.67,79.88,79.31,79.39,426004
21-Aug-24,79.80,80.11,79.26,79.69,897936
20-Aug-24,80.04,80.24,79.20,79.80,635635
19-Aug-24,79.90,80.32,79.70,79.85,414956
16-Aug-24,79.10,79.94,79.10,79.90,633699
15-Aug-24,79.00,79.18,78.91,79.06,404717
14-Aug-24,79.11,79.28,78.80,79.00,530210
13-Aug-24,79.33,79.33,79.18,79.28,442035
12-Aug-24,79.53,79.79,79.26,79.40,509758
09-Aug-24,79.72,80.32,79.51,79.79,544521
08-Aug-24,79.59,79.99,79.52,79.80,347668
07-Aug-24,79.64,80.18,79.63,79.99,153604
06-Aug-24,80.30,80.30,79.51,79.94,423858
05-Aug-24,79.99,80.18,79.51,80.17,485748
02-Aug-24,80.30,80.93,80.00,80.46,763772
01-Aug-24,81.04,82.09,80.27,80.40,1183214
31-Jul-24,81.10,81.79,81.10,81.21,466931
30-Jul-24,81.50,82.00,80.71,81.36,1513514
29-Jul-24,81.55,83.20,81.10,81.77,1128247
26-Jul-24,81.64,82.37,81.27,81.64,402356
25-Jul-24,81.86,82.28,81.01,81.70,408600
24-Jul-24,82.06,82.06,81.81,81.86,380639
23-Jul-24,82.12,82.27,81.93,82.11,512372
22-Jul-24,82.11,82.43,81.95,82.27,646598
19-Jul-24,82.60,82.60,82.11,82.49,931901
18-Jul-24,82.45,82.87,82.20,82.53,472561
17-Jul-24,82.43,82.87,82.16,82.45,271471
16-Jul-24,82.60,82.60,82.10,82.47,590155
15-Jul-24,82.21,82.89,82.15,82.53,524676
12-Jul-24,82.00,83.14,82.00,82.89,389645
11-Jul-24,82.15,82.49,81.97,82.06,199784
10-Jul-24,81.94,83.04,81.94,82.15,1070499

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BARI11