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
20/09/2021	-0,12%	-0,13	104,38	104,49	104,11	104,60	1M	989
17/09/2021	0,06%	0,06	104,51	104,31	104,05	104,51	2M	2.356
16/09/2021	-0,07%	-0,07	104,45	104,80	104,00	104,80	2M	1.607
15/09/2021	-0,27%	-0,28	104,52	105,00	104,22	105,00	1M	1.345
14/09/2021	-0,27%	-0,28	104,80	105,08	104,55	105,28	687K	460
13/09/2021	0,08%	0,08	105,08	104,94	104,62	105,30	1M	1.027
10/09/2021	1,64%	1,69	105,00	103,51	103,51	105,00	926K	810
09/09/2021	-0,60%	-0,62	103,31	103,99	103,03	104,20	1M	1.253
08/09/2021	-0,49%	-0,51	103,93	104,44	103,79	105,00	2M	2.183
06/09/2021	-1,33%	-1,41	104,44	105,83	104,40	105,83	1M	1.646
03/09/2021	0,07%	0,07	105,85	105,78	104,47	106,08	2M	2.176

02/09/2021	0,75%	0,79	105,78	105,00	105,00	105,90	1M	1.269
01/09/2021	-1,42%	-1,51	104,99	105,60	104,78	105,60	1M	971
31/08/2021	0,19%	0,20	106,50	106,01	106,01	106,55	1M	1.040
30/08/2021	0,57%	0,60	106,30	106,00	105,83	106,61	2M	1.818
27/08/2021	0,23%	0,24	105,70	105,47	105,44	106,49	2M	1.851
26/08/2021	-0,39%	-0,41	105,46	105,88	105,40	106,00	1M	2.535
25/08/2021	0,11%	0,12	105,87	105,89	105,01	106,01	942K	759
24/08/2021	1,29%	1,35	105,75	104,50	104,50	105,89	1M	1.063
23/08/2021	0,45%	0,47	104,40	104,01	103,85	104,50	1M	1.776
20/08/2021	-0,02%	-0,02	103,93	104,19	103,80	104,19	2M	2.418
19/08/2021	-0,05%	-0,05	103,95	104,00	103,51	104,20	1M	822
18/08/2021	-0,25%	-0,26	104,00	104,22	103,85	104,50	2M	755
17/08/2021	-0,23%	-0,24	104,26	104,79	104,22	104,79	7M	801
16/08/2021	-0,67%	-0,70	104,50	105,20	103,78	105,21	2M	2.051
13/08/2021	1,84%	1,90	105,20	103,30	103,30	105,20	3M	919
12/08/2021	-0,06%	-0,06	103,30	103,99	103,00	104,47	1M	1.203
11/08/2021	-2,12%	-2,24	103,36	105,70	102,37	105,94	2M	1.473
10/08/2021	-0,09%	-0,10	105,60	105,62	105,59	106,30	1M	632
09/08/2021	0,43%	0,45	105,70	105,80	105,02	105,98	1M	1.152
06/08/2021	-0,51%	-0,54	105,25	105,80	104,95	106,49	859K	632
05/08/2021	0,04%	0,04	105,79	105,75	105,75	106,57	599K	736
04/08/2021	-0,28%	-0,30	105,75	106,28	105,52	106,69	894K	963
03/08/2021	-0,22%	-0,23	106,05	106,69	105,80	106,69	803K	528
02/08/2021	-1,13%	-1,22	106,28	106,00	105,56	106,95	1M	1.537
30/07/2021	-0,56%	-0,60	107,50	108,23	107,03	108,29	3M	10.337
29/07/2021	0,26%	0,28	108,10	107,89	107,20	108,49	3M	1.698
28/07/2021	0,86%	0,92	107,82	107,00	107,00	107,89	1M	1.204
27/07/2021	-0,36%	-0,39	106,90	107,03	106,83	107,74	1M	1.020
26/07/2021	0,64%	0,68	107,29	106,60	106,50	107,58	1M	1.212
23/07/2021	-1,29%	-1,39	106,61	108,00	106,00	109,00	3M	3.495
22/07/2021	0,00%	0,00	108,00	108,12	108,00	108,69	1M	949
21/07/2021	-0,04%	-0,04	108,00	108,05	107,13	108,76	2M	1.215
20/07/2021	0,71%	0,76	108,04	107,50	107,03	108,30	1M	1.888
19/07/2021	0,41%	0,44	107,28	106,84	106,84	107,48	1M	1.026
16/07/2021	0,56%	0,59	106,84	106,66	106,66	107,24	2M	953
15/07/2021	0,79%	0,83	106,25	105,48	105,44	106,55	2M	1.028
14/07/2021	0,57%	0,60	105,42	104,82	104,80	105,75	1M	625
13/07/2021	1,32%	1,37	104,82	103,80	103,75	105,01	2M	915
12/07/2021	0,15%	0,16	103,45	103,21	103,21	103,80	2M	1.579
08/07/2021	0,38%	0,39	103,29	102,95	102,85	103,80	2M	1.086
07/07/2021	-0,07%	-0,07	102,90	102,57	102,57	103,82	2M	1.208
06/07/2021	0,33%	0,34	102,97	102,70	102,60	103,09	866K	679
05/07/2021	-0,87%	-0,90	102,63	103,48	102,50	103,69	2M	1.338
02/07/2021	0,65%	0,67	103,53	103,29	103,00	103,72	1M	1.383
01/07/2021	-1,57%	-1,64	102,86	104,20	102,01	104,20	2M	828
30/06/2021	-0,22%	-0,23	104,50	105,39	104,03	105,39	2M	1.179
29/06/2021	2,51%	2,56	104,73	103,00	102,77	105,45	2M	1.921
28/06/2021	-0,87%	-0,90	102,17	103,14	98,71	103,47	4M	2.164
25/06/2021	-2,40%	-2,53	103,07	105,85	103,02	106,02	13M	2.862
24/06/2021	0,05%	0,05	105,60	105,55	105,50	105,99	2M	1.591
23/06/2021	-0,36%	-0,38	105,55	106,14	105,50	106,14	1M	1.792
22/06/2021	0,05%	0,05	105,93	106,00	105,70	106,37	13M	5.009
21/06/2021	-0,07%	-0,07	105,88	106,33	105,67	106,50	3M	4.302
18/06/2021	-0,36%	-0,38	105,95	106,33	105,90	108,00	3M	5.709
17/06/2021	0,00%	0,00	106,33	106,30	106,15	106,60	3M	882
16/06/2021	-0,63%	-0,67	106,33	107,00	106,33	107,00	2M	1.251
15/06/2021	0,20%	0,21	107,00	106,79	106,10	107,00	2M	1.488
14/06/2021	0,10%	0,11	106,79	106,69	106,14	106,90	2M	827
11/06/2021	-0,21%	-0,22	106,68	106,98	106,13	107,00	852K	698
10/06/2021	0,32%	0,34	106,90	106,56	106,00	107,00	1M	2.245
09/06/2021	-0,06%	-0,06	106,56	106,62	106,55	107,00	1M	1.467
08/06/2021	0,02%	0,02	106,62	106,79	106,60	106,99	2M	1.390
07/06/2021	0,03%	0,03	106,60	106,57	106,42	106,95	1M	1.089
04/06/2021	-0,12%	-0,13	106,57	106,60	105,40	106,70	935K	821
02/06/2021	0,91%	0,96	106,70	105,00	105,00	106,80	2M	1.126
01/06/2021	-1,24%	-1,33	105,74	106,99	105,50	106,99	2M	1.479
31/05/2021	-0,07%	-0,07	107,07	106,66	106,66	107,50	1M	710
28/05/2021	0,93%	0,99	107,14	106,15	106,05	107,14	1M	3.172
27/05/2021	0,23%	0,24	106,15	106,00	105,65	106,39	2M	6.265
26/05/2021	-0,25%	-0,27	105,91	106,55	105,51	106,55	2M	5.365
25/05/2021	0,20%	0,21	106,18	106,10	105,31	106,18	2M	6.560
24/05/2021	0,45%	0,47	105,97	105,58	105,02	107,00	2M	2.263
21/05/2021	-0,45%	-0,48	105,50	105,99	105,00	106,00	2M	1.701
20/05/2021	1,54%	1,61	105,98	104,40	104,40	105,98	729K	480
19/05/2021	-0,23%	-0,24	104,37	104,61	104,25	106,00	1M	2.360
18/05/2021	0,37%	0,39	104,61	104,60	104,04	105,15	2M	918
17/05/2021	-1,06%	-1,12	104,22	105,85	104,02	105,89	2M	2.042
14/05/2021	-0,06%	-0,06	105,34	105,45	104,95	106,67	2M	1.034
13/05/2021	-1,22%	-1,30	105,40	106,70	103,80	107,27	1M	850
12/05/2021	-0,29%	-0,31	106,70	107,47	106,52	107,50	1M	679
11/05/2021	-0,45%	-0,48	107,01	107,49	107,01	107,94	2M	1.196
10/05/2021	-0,07%	-0,08	107,49	108,01	107,46	108,01	1M	1.797
07/05/2021	-0,12%	-0,13	107,57	107,72	107,12	108,33	1M	2.154
06/05/2021	-0,43%	-0,46	107,70	108,17	107,70	108,53	1M	673
05/05/2021	-0,34%	-0,37	108,16	108,55	108,16	108,66	922K	1.177
04/05/2021	0,86%	0,93	108,53	107,61	107,61	108,54	3M	4.779
03/05/2021	-1,91%	-2,10	107,60	108,65	107,02	108,65	2M	1.078
30/04/2021	0,56%	0,61	109,70	109,09	108,71	109,77	2M	826
29/04/2021	0,49%	0,53	109,09	108,56	108,56	109,09	2M	1.039
28/04/2021	0,08%	0,09	108,56	108,48	108,46	108,88	2M	830
27/04/2021	-0,37%	-0,40	108,47	108,90	108,45	109,10	2M	959
26/04/2021	0,19%	0,21	108,87	108,70	108,70	109,52	2M	1.190
23/04/2021	-0,13%	-0,14	108,66	108,82	108,65	109,28	2M	705
22/04/2021	-0,18%	-0,20	108,80	109,00	108,60	109,34	2M	1.194
20/04/2021	0,18%	0,20	109,00	108,75	108,51	109,33	2M	1.049
19/04/2021	0,25%	0,27	108,80	108,53	108,50	108,89	2M	1.717
16/04/2021	0,63%	0,68	108,53	107,87	107,87	108,66	1M	661
15/04/2021	-0,07%	-0,08	107,85	107,93	107,50	108,79	17M	1.873
14/04/2021	0,06%	0,07	107,93	108,01	107,50	108,25	2M	1.500
13/04/2021	-0,56%	-0,61	107,86	108,50	107,70	108,60	2M	1.461
12/04/2021	-0,03%	-0,03	108,47	108,11	108,11	108,89	2M	2.310
09/04/2021	0,32%	0,35	108,50	108,15	108,01	108,50	16M	4.524
08/04/2021	-0,52%	-0,56	108,15	108,60	108,01	108,70	3M	2.472
07/04/2021	-0,01%	-0,01	108,71	108,90	108,56	108,90	3M	1.242
06/04/2021	0,16%	0,17	108,72	108,60	108,60	108,90	2M	861
05/04/2021	-0,32%	-0,35	108,55	108,70	108,50	108,89	4M	2.317
01/04/2021	-4,05%	-4,60	108,90	108,75	108,39	109,23	13M	6.757
31/03/2021	-1,09%	-1,25	113,50	114,88	113,24	114,88	5M	2.053
30/03/2021	0,08%	0,09	114,75	114,50	113,40	115,00	3M	1.874
29/03/2021	-0,17%	-0,19	114,66	114,88	114,34	115,43	2M	866
26/03/2021	0,05%	0,06	114,85	114,78	114,32	115,20	2M	961
25/03/2021	0,71%	0,81	114,79	113,80	113,80	114,86	1M	1.370
24/03/2021	0,16%	0,18	113,98	113,99	113,42	114,00	2M	961
23/03/2021	0,04%	0,05	113,80	113,80	113,30	114,00	2M	772
22/03/2021	-0,11%	-0,13	113,75	113,93	113,57	113,98	2M	1.093
19/03/2021	0,79%	0,89	113,88	113,31	113,23	113,97	1M	2.438
18/03/2021	-0,21%	-0,24	112,99	113,24	112,92	113,90	2M	1.427
17/03/2021	0,10%	0,11	113,23	113,55	112,99	114,00	2M	1.821
16/03/2021	-0,68%	-0,78	113,12	113,97	112,99	115,00	3M	2.723
15/03/2021	-0,07%	-0,08	113,90	113,98	113,50	114,80	3M	1.749
12/03/2021	0,00%	0,00	113,98	113,98	113,62	114,20	2M	822
11/03/2021	0,25%	0,28	113,98	113,69	113,03	114,21	2M	712
10/03/2021	-	-	113,70	112,82	112,82	113,81	2M	935

Date,Open,High,Low,Close,Volume
20-Sep-21,104.49,104.60,104.11,104.38,1401093
17-Sep-21,104.31,104.51,104.05,104.51,1667649
16-Sep-21,104.80,104.80,104.00,104.45,1829934
15-Sep-21,105.00,105.00,104.22,104.52,1331179
14-Sep-21,105.08,105.28,104.55,104.80,686646
13-Sep-21,104.94,105.30,104.62,105.08,1408498
10-Sep-21,103.51,105.00,103.51,105.00,925983
09-Sep-21,103.99,104.20,103.03,103.31,1325198
08-Sep-21,104.44,105.00,103.79,103.93,1637716
06-Sep-21,105.83,105.83,104.40,104.44,1357182
03-Sep-21,105.78,106.08,104.47,105.85,2033606
02-Sep-21,105.00,105.90,105.00,105.78,1241278
01-Sep-21,105.60,105.60,104.78,104.99,1006133
31-Aug-21,106.01,106.55,106.01,106.50,1496150
30-Aug-21,106.00,106.61,105.83,106.30,2047494
27-Aug-21,105.47,106.49,105.44,105.70,1557617
26-Aug-21,105.88,106.00,105.40,105.46,1298299
25-Aug-21,105.89,106.01,105.01,105.87,941944
24-Aug-21,104.50,105.89,104.50,105.75,1469113
23-Aug-21,104.01,104.50,103.85,104.40,1209083
20-Aug-21,104.19,104.19,103.80,103.93,1782742
19-Aug-21,104.00,104.20,103.51,103.95,1226064
18-Aug-21,104.22,104.50,103.85,104.00,2420779
17-Aug-21,104.79,104.79,104.22,104.26,7049282
16-Aug-21,105.20,105.21,103.78,104.50,2085651
13-Aug-21,103.30,105.20,103.30,105.20,2705105
12-Aug-21,103.99,104.47,103.00,103.30,1089549
11-Aug-21,105.70,105.94,102.37,103.36,1818724
10-Aug-21,105.62,106.30,105.59,105.60,1099635
09-Aug-21,105.80,105.98,105.02,105.70,1289662
06-Aug-21,105.80,106.49,104.95,105.25,858568
05-Aug-21,105.75,106.57,105.75,105.79,599112
04-Aug-21,106.28,106.69,105.52,105.75,893589
03-Aug-21,106.69,106.69,105.80,106.05,803091
02-Aug-21,106.00,106.95,105.56,106.28,1145212
30-Jul-21,108.23,108.29,107.03,107.50,2580498
29-Jul-21,107.89,108.49,107.20,108.10,2603372
28-Jul-21,107.00,107.89,107.00,107.82,1237863
27-Jul-21,107.03,107.74,106.83,106.90,1335345
26-Jul-21,106.60,107.58,106.50,107.29,1324013
23-Jul-21,108.00,109.00,106.00,106.61,2607865
22-Jul-21,108.12,108.69,108.00,108.00,1473240
21-Jul-21,108.05,108.76,107.13,108.00,2165221
20-Jul-21,107.50,108.30,107.03,108.04,1493733
19-Jul-21,106.84,107.48,106.84,107.28,1182206
16-Jul-21,106.66,107.24,106.66,106.84,1695661
15-Jul-21,105.48,106.55,105.44,106.25,1592628
14-Jul-21,104.82,105.75,104.80,105.42,1229526
13-Jul-21,103.80,105.01,103.75,104.82,1666434
12-Jul-21,103.21,103.80,103.21,103.45,2023213
08-Jul-21,102.95,103.80,102.85,103.29,1798019
07-Jul-21,102.57,103.82,102.57,102.90,1506607
06-Jul-21,102.70,103.09,102.60,102.97,866390
05-Jul-21,103.48,103.69,102.50,102.63,2018894
02-Jul-21,103.29,103.72,103.00,103.53,1137465
01-Jul-21,104.20,104.20,102.01,102.86,2032334
30-Jun-21,105.39,105.39,104.03,104.50,2175149
29-Jun-21,103.00,105.45,102.77,104.73,2417651
28-Jun-21,103.14,103.47,98.71,102.17,3626944
25-Jun-21,105.85,106.02,103.02,103.07,12902718
24-Jun-21,105.55,105.99,105.50,105.60,1642453
23-Jun-21,106.14,106.14,105.50,105.55,1489886
22-Jun-21,106.00,106.37,105.70,105.93,13094027
21-Jun-21,106.33,106.50,105.67,105.88,3397750
18-Jun-21,106.33,108.00,105.90,105.95,3307329
17-Jun-21,106.30,106.60,106.15,106.33,2560164
16-Jun-21,107.00,107.00,106.33,106.33,2450290
15-Jun-21,106.79,107.00,106.10,107.00,1992326
14-Jun-21,106.69,106.90,106.14,106.79,1681630
11-Jun-21,106.98,107.00,106.13,106.68,852396
10-Jun-21,106.56,107.00,106.00,106.90,1183957
09-Jun-21,106.62,107.00,106.55,106.56,1139195
08-Jun-21,106.79,106.99,106.60,106.62,1503992
07-Jun-21,106.57,106.95,106.42,106.60,1299764
04-Jun-21,106.60,106.70,105.40,106.57,934541
02-Jun-21,105.00,106.80,105.00,106.70,1571534
01-Jun-21,106.99,106.99,105.50,105.74,1615694
31-May-21,106.66,107.50,106.66,107.07,1293021
28-May-21,106.15,107.14,106.05,107.14,1181717
27-May-21,106.00,106.39,105.65,106.15,1996742
26-May-21,106.55,106.55,105.51,105.91,2343519
25-May-21,106.10,106.18,105.31,106.18,1848550
24-May-21,105.58,107.00,105.02,105.97,1799183
21-May-21,105.99,106.00,105.00,105.50,1697775
20-May-21,104.40,105.98,104.40,105.98,729190
19-May-21,104.61,106.00,104.25,104.37,1269253
18-May-21,104.60,105.15,104.04,104.61,1703768
17-May-21,105.85,105.89,104.02,104.22,1922780
14-May-21,105.45,106.67,104.95,105.34,1968352
13-May-21,106.70,107.27,103.80,105.40,1369748
12-May-21,107.47,107.50,106.52,106.70,1490144
11-May-21,107.49,107.94,107.01,107.01,1738423
10-May-21,108.01,108.01,107.46,107.49,1357422
07-May-21,107.72,108.33,107.12,107.57,1434944
06-May-21,108.17,108.53,107.70,107.70,1031401
05-May-21,108.55,108.66,108.16,108.16,921526
04-May-21,107.61,108.54,107.61,108.53,2505277
03-May-21,108.65,108.65,107.02,107.60,2000629
30-Apr-21,109.09,109.77,108.71,109.70,2126008
29-Apr-21,108.56,109.09,108.56,109.09,1704834
28-Apr-21,108.48,108.88,108.46,108.56,1773119
27-Apr-21,108.90,109.10,108.45,108.47,1937218
26-Apr-21,108.70,109.52,108.70,108.87,1764305
23-Apr-21,108.82,109.28,108.65,108.66,1746491
22-Apr-21,109.00,109.34,108.60,108.80,2152341
20-Apr-21,108.75,109.33,108.51,109.00,2140824
19-Apr-21,108.53,108.89,108.50,108.80,2347240
16-Apr-21,107.87,108.66,107.87,108.53,1490001
15-Apr-21,107.93,108.79,107.50,107.85,16822537
14-Apr-21,108.01,108.25,107.50,107.93,1759765
13-Apr-21,108.50,108.60,107.70,107.86,2176888
12-Apr-21,108.11,108.89,108.11,108.47,2061155
09-Apr-21,108.15,108.50,108.01,108.50,16407496
08-Apr-21,108.60,108.70,108.01,108.15,2735398
07-Apr-21,108.90,108.90,108.56,108.71,2839198
06-Apr-21,108.60,108.90,108.60,108.72,2107626
05-Apr-21,108.70,108.89,108.50,108.55,3981014
01-Apr-21,108.75,109.23,108.39,108.90,13205599
31-Mar-21,114.88,114.88,113.24,113.50,4572333
30-Mar-21,114.50,115.00,113.40,114.75,3036831
29-Mar-21,114.88,115.43,114.34,114.66,1774780
26-Mar-21,114.78,115.20,114.32,114.85,2195348
25-Mar-21,113.80,114.86,113.80,114.79,1331518
24-Mar-21,113.99,114.00,113.42,113.98,2261056
23-Mar-21,113.80,114.00,113.30,113.80,1508895
22-Mar-21,113.93,113.98,113.57,113.75,1955163
19-Mar-21,113.31,113.97,113.23,113.88,1052381
18-Mar-21,113.24,113.90,112.92,112.99,1913291
17-Mar-21,113.55,114.00,112.99,113.23,1885776
16-Mar-21,113.97,115.00,112.99,113.12,3057556
15-Mar-21,113.98,114.80,113.50,113.90,2523604
12-Mar-21,113.98,114.20,113.62,113.98,1601036
11-Mar-21,113.69,114.21,113.03,113.98,2123368
10-Mar-21,112.82,113.81,112.82,113.70,1567152

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BARI11

cotações, gráficos e mais...