papéis
login
mais

Cotação atual, histórico e gráfico do papel: BARI11

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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/01/2021-0,08%-0,09114,40114,50114,30114,88937K827
21/01/20210,01%0,01114,49114,50114,11114,95725K791
20/01/20210,95%1,08114,48113,54113,25114,90688K783
19/01/20211,69%1,89113,40111,95111,94113,57802K497
18/01/20210,89%0,98111,51110,58110,58112,002M1.992
15/01/2021-0,39%-0,43110,53110,96110,41111,432M3.127
14/01/20210,14%0,16110,96110,88110,50111,502M2.974
13/01/2021-0,54%-0,60110,80111,90110,51112,292M1.969
12/01/2021-0,54%-0,60111,40112,50111,24112,581M1.683
11/01/20210,00%0,00112,00112,02112,00112,701M2.131
08/01/2021-0,28%-0,31112,00112,33111,90113,68758K1.390
07/01/2021-0,87%-0,99112,31113,70112,15113,701M1.187
06/01/20210,22%0,25113,30113,88112,99114,00780K931
05/01/2021-0,14%-0,16113,05113,45113,05114,882M1.030
04/01/2021-1,91%-2,20113,21113,00111,12114,00869K810
30/12/2020-0,76%-0,88115,41116,28115,10117,122M1.557
29/12/20200,71%0,82116,29115,50115,00116,292M877
28/12/20202,28%2,57115,47114,00114,00115,50673K350
23/12/20200,19%0,21112,90112,69112,12114,70678K292
22/12/20200,35%0,39112,69112,23112,00112,79549K227
21/12/20200,04%0,05112,30112,24111,00112,30533K311
18/12/20200,32%0,36112,25112,00111,93112,25329K174
17/12/20200,94%1,04111,89111,99111,24112,00536K739
16/12/20200,35%0,39110,85110,45110,00111,98814K847
15/12/20200,47%0,52110,46109,89109,71110,50721K704
14/12/20200,86%0,94109,94109,00108,85109,95751K1.029
11/12/20200,18%0,20109,00108,77108,59109,00753K538
10/12/2020-0,04%-0,04108,80108,84108,41109,00370K301
09/12/20200,26%0,28108,84108,56106,10109,352M457
08/12/2020-0,75%-0,82108,56109,71108,56109,93530K250
07/12/2020-0,92%-1,02109,38110,33109,30110,87798K485
04/12/20200,05%0,05110,40110,37110,30110,70437K247
03/12/2020-0,32%-0,35110,35110,71110,30110,88425K367
02/12/2020-0,63%-0,70110,70111,41110,23111,49691K518
01/12/2020-2,19%-2,50111,40112,02110,63112,70688K425
30/11/20202,12%2,37113,90111,71111,70114,00760K247
27/11/20200,32%0,36111,53111,18111,09113,00868K246
26/11/20200,62%0,69111,17110,45110,45111,23437K235
25/11/2020-0,02%-0,02110,48110,50109,55110,50459K235
24/11/20200,94%1,03110,50109,99109,52110,65787K713
23/11/20200,43%0,47109,47109,59109,04110,00301K479
20/11/20200,00%0,00109,00109,00108,86109,50285K185
19/11/20200,45%0,49109,00108,95108,00109,59761K567
18/11/20200,71%0,77108,51107,75107,60108,972M821
17/11/20200,08%0,09107,74107,68107,25108,72805K523
16/11/20200,81%0,86107,65107,40106,44107,7412M381
13/11/20200,08%0,09106,79106,79106,70107,40458K235
12/11/20200,33%0,35106,70106,60106,03106,961M1.566
11/11/20200,33%0,35106,35106,15106,01106,97631K2.046
10/11/20200,00%0,00106,00106,34105,80106,47718K1.252
09/11/20200,02%0,02106,00105,98105,65106,482M2.118
06/11/2020-0,02%-0,02105,98106,29105,90106,39284K872
05/11/2020-0,42%-0,45106,00106,94105,85106,94660K994
04/11/20200,42%0,45106,45106,69106,00106,90349K177
03/11/2020-2,08%-2,25106,00106,60105,27106,93638K335
30/10/20200,93%1,00108,25107,25106,85108,502M3.302
29/10/20200,70%0,75107,25106,49105,00107,99612K240
28/10/2020-0,47%-0,50106,50107,00105,60108,99506K224
27/10/20200,66%0,70107,00106,31106,31107,97951K476
26/10/20201,06%1,11106,30105,39105,20106,30654K820
23/10/20200,18%0,19105,19105,29105,03105,64338K311
22/10/20200,00%0,00105,00105,00104,86105,47519K723
21/10/20200,00%0,00105,00105,50104,88105,95869K725
20/10/20200,00%0,00105,00105,02104,97105,55963K273
19/10/20200,13%0,14105,00105,07104,71105,11642K237
16/10/2020-0,13%-0,14104,86105,27104,70105,291M270
15/10/2020-0,01%-0,01105,00105,02104,90105,27449K210
14/10/20200,06%0,06105,01104,92104,80105,283M165
13/10/2020-0,01%-0,01104,95105,20104,95105,34394K164
09/10/2020-0,04%-0,04104,96105,10104,96105,252M656
08/10/20200,05%0,05105,00105,34104,99105,341M748
07/10/2020-0,05%-0,05104,95105,03104,95105,35289K194
06/10/20200,00%0,00105,00105,02104,97105,27530K361
05/10/20200,00%0,00105,00105,25104,80105,25545K264
02/10/20200,00%0,00105,00105,20104,63105,25281K164
01/10/2020-0,93%-0,99105,00105,40104,90105,94555K157
30/09/20200,78%0,82105,99105,20105,20106,15738K306
29/09/20200,16%0,17105,17105,15104,60105,77604K193
28/09/2020-0,57%-0,60105,00105,96104,14105,96647K270
25/09/2020-1,09%-1,16105,60106,74105,46106,741M444
24/09/20200,43%0,46106,76106,45106,45107,19358K93
23/09/20200,11%0,12106,30106,19106,12106,65376K108
22/09/20200,12%0,13106,18106,65105,90106,65368K161
21/09/2020-0,13%-0,14106,05106,19105,60106,50251K142
18/09/20200,18%0,19106,19106,45106,05106,65253K110
17/09/20200,28%0,30106,00106,20105,81106,30451K190
16/09/2020-0,34%-0,36105,70106,00105,70106,25361K134
15/09/20200,26%0,27106,06106,20105,50106,30451K203
14/09/2020-0,02%-0,02105,79105,55105,29106,0087K75
11/09/2020-0,18%-0,19105,81106,48104,57106,48295K147
10/09/20200,00%0,00106,00106,49105,88106,50547K508
09/09/20200,08%0,08106,00106,00105,91106,55340K204
08/09/20200,39%0,41105,92105,79105,50106,97364K167
04/09/2020-0,18%-0,19105,51105,81104,98106,00294K241
03/09/2020-0,28%-0,30105,70105,82105,15105,98220K161
02/09/20200,38%0,40106,00105,61105,50107,29246K168
01/09/2020-2,22%-2,40105,60106,00105,22106,99457K316
31/08/20201,89%2,00108,00106,50106,00110,00683K693
28/08/20200,24%0,25106,00106,50105,81106,50303K85
27/08/2020-0,42%-0,45105,75106,01105,00106,49229K97
26/08/2020-0,72%-0,77106,20106,97105,45106,97363K207
25/08/20201,88%1,97106,97105,90105,00106,97259K121
24/08/20201,45%1,50105,00103,70103,52106,50368K133
21/08/20201,37%1,40103,50102,10101,79106,506M182
20/08/20200,33%0,34102,10102,22101,86102,49353K106
19/08/20200,25%0,25101,76101,52101,41102,45368K125
18/08/20200,31%0,31101,51101,21101,21102,47338K176
17/08/20200,20%0,20101,20101,94101,12102,49788K418
14/08/20200,74%0,74101,00101,89100,87101,99158K103
13/08/2020-1,50%-1,53100,26101,79100,26101,98192K111
12/08/20201,79%1,79101,79100,88100,88102,00164K78
11/08/2020-0,99%-1,00100,00101,14100,00102,00362K134
10/08/2020-0,49%-0,50101,00101,98101,00104,98292K169
07/08/20202,63%2,60101,5099,0098,90101,95708K106
06/08/2020-0,10%-0,1098,9099,0098,8199,40202K107
05/08/20200,01%0,0199,0099,7998,9599,79153K72
04/08/20200,29%0,2998,9998,7098,4099,10171K82
03/08/2020-0,76%-0,7698,7099,4398,6999,43228K140
31/07/20201,19%1,1799,4698,4098,35100,00185K117
30/07/20200,74%0,7298,2997,6097,01101,99460K201
29/07/20200,08%0,0897,5797,9397,0097,95185K91
28/07/20200,51%0,4997,4997,5097,0297,50287K107
27/07/2020-0,10%-0,1097,0097,1697,0097,50227K123
24/07/2020-0,11%-0,1197,1097,5097,0697,50134K79
23/07/20200,10%0,1097,2197,4296,9097,5087K79
22/07/20200,11%0,1197,1197,3596,9997,39454K202
21/07/20200,10%0,1097,0096,7296,0297,39636K155
20/07/2020-0,10%-0,1096,9097,0096,6197,10271K123
17/07/2020-0,46%-0,4597,0097,5097,0097,507M1.208
16/07/20200,05%0,0597,4597,5096,9997,50125K111
15/07/20200,00%0,0097,4097,3996,6897,453M1.143
14/07/2020-0,07%-0,0797,4097,4696,6697,46131K104
13/07/20200,30%0,2997,4797,1596,9897,477M154
10/07/2020--97,1897,0096,8197,199M905


*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


© 2017-2021 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