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
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	0,26%	0,21	82,15	81,94	81,94	83,04	1M	3.927
09/07/2024	-2,09%	-1,75	81,94	81,87	81,87	83,28	425K	621
08/07/2024	3,90%	3,14	83,69	80,32	80,32	83,99	3M	4.004
05/07/2024	-0,19%	-0,15	80,55	80,69	80,10	81,09	536K	3.705
04/07/2024	0,99%	0,79	80,70	79,60	79,53	81,35	410K	1.860
03/07/2024	-1,46%	-1,18	79,91	81,09	79,91	81,09	709K	2.409
02/07/2024	-1,11%	-0,91	81,09	81,90	80,93	82,00	813K	6.295
01/07/2024	-3,47%	-2,95	82,00	82,18	81,06	82,70	1M	3.842
28/06/2024	7,33%	5,80	84,95	79,15	79,15	85,17	7M	4.115
27/06/2024	0,87%	0,68	79,15	79,01	78,86	79,48	418K	1.155
26/06/2024	0,03%	0,02	78,47	78,50	78,45	78,99	655K	672
25/06/2024	0,29%	0,23	78,45	78,22	77,92	78,58	397K	465
24/06/2024	0,79%	0,61	78,22	77,98	77,25	79,37	786K	1.541
21/06/2024	0,47%	0,36	77,61	77,69	77,61	78,07	654K	1.024
20/06/2024	-1,01%	-0,79	77,25	78,06	76,69	78,38	722K	2.084
19/06/2024	1,71%	1,31	78,04	76,73	76,53	78,57	689K	2.508
18/06/2024	-0,62%	-0,48	76,73	77,21	76,05	77,21	657K	896
17/06/2024	0,19%	0,15	77,21	77,12	76,85	77,55	318K	1.117
14/06/2024	0,64%	0,49	77,06	76,57	76,57	77,42	331K	821
13/06/2024	-0,52%	-0,40	76,57	76,97	76,33	77,56	424K	1.210
12/06/2024	-1,27%	-0,99	76,97	78,12	76,95	78,12	366K	532
11/06/2024	-0,08%	-0,06	77,96	78,02	77,50	78,22	362K	440
10/06/2024	-1,14%	-0,90	78,02	78,77	77,82	78,95	731K	711
07/06/2024	-0,11%	-0,09	78,92	79,19	78,75	79,70	596K	1.458
06/06/2024	-0,11%	-0,09	79,01	79,10	79,00	79,19	172K	304
05/06/2024	-0,80%	-0,64	79,10	79,70	79,00	79,80	327K	876
04/06/2024	0,78%	0,62	79,74	79,15	79,06	80,28	1M	4.453
03/06/2024	-2,45%	-1,99	79,12	79,87	79,11	79,87	504K	2.004
31/05/2024	0,38%	0,31	81,11	80,67	80,67	81,22	606K	1.292
29/05/2024	-0,04%	-0,03	80,80	80,83	80,66	81,60	384K	1.940
28/05/2024	-0,21%	-0,17	80,83	81,00	80,61	81,00	515K	1.632
27/05/2024	0,25%	0,20	81,00	80,80	80,79	81,00	421K	639
24/05/2024	0,06%	0,05	80,80	80,73	80,61	81,00	534K	2.634
23/05/2024	-0,31%	-0,25	80,75	80,87	80,60	81,20	544K	1.365
22/05/2024	-0,01%	-0,01	81,00	81,01	80,81	81,80	473K	1.253
21/05/2024	-0,01%	-0,01	81,01	81,19	80,00	81,95	642K	775
20/05/2024	0,31%	0,25	81,02	80,77	80,18	81,84	1M	3.034
17/05/2024	-0,05%	-0,04	80,77	80,81	80,45	81,00	264K	738
16/05/2024	0,21%	0,17	80,81	80,00	80,00	80,92	552K	1.063
15/05/2024	0,49%	0,39	80,64	80,12	80,00	80,81	494K	503
14/05/2024	-0,68%	-0,55	80,25	80,80	80,10	80,92	529K	867
13/05/2024	-0,59%	-0,48	80,80	80,22	80,22	81,35	314K	783
10/05/2024	1,16%	0,93	81,28	80,40	80,10	81,83	503K	2.470
09/05/2024	-0,92%	-0,75	80,35	81,07	80,35	81,49	381K	1.051
08/05/2024	0,78%	0,63	81,10	80,72	80,61	81,39	557K	1.872
07/05/2024	0,34%	0,27	80,47	80,35	80,20	80,82	473K	677
06/05/2024	0,25%	0,20	80,20	80,00	80,00	80,50	441K	1.141
03/05/2024	0,25%	0,20	80,00	79,90	79,80	80,31	298K	1.205
02/05/2024	-1,24%	-1,00	79,80	80,50	79,53	80,50	597K	1.389
30/04/2024	0,12%	0,10	80,80	80,79	80,44	81,11	409K	1.043
29/04/2024	-0,57%	-0,46	80,70	81,16	80,42	81,16	583K	902
26/04/2024	1,93%	1,54	81,16	79,50	79,01	81,33	805K	2.420
25/04/2024	-0,39%	-0,31	79,62	79,93	78,99	79,99	592K	1.366
24/04/2024	-0,15%	-0,12	79,93	79,81	79,52	80,00	537K	657
23/04/2024	-0,56%	-0,45	80,05	80,26	79,76	80,26	685K	797
22/04/2024	-1,46%	-1,19	80,50	81,69	80,37	81,69	897K	1.737
19/04/2024	0,11%	0,09	81,69	81,70	81,00	82,06	620K	2.099
18/04/2024	0,04%	0,03	81,60	81,50	81,50	82,30	373K	531
17/04/2024	0,55%	0,45	81,57	81,12	81,06	81,79	428K	946
16/04/2024	-1,67%	-1,38	81,12	82,50	81,10	82,52	962K	2.227
15/04/2024	-0,47%	-0,39	82,50	82,89	82,50	83,00	525K	933
12/04/2024	-0,08%	-0,07	82,89	82,95	82,55	82,96	473K	1.415
11/04/2024	-0,37%	-0,31	82,96	83,10	82,66	83,23	424K	594
10/04/2024	-0,26%	-0,22	83,27	83,49	83,10	83,98	445K	927
09/04/2024	-0,41%	-0,34	83,49	83,82	83,20	83,99	537K	606
08/04/2024	0,00%	0,00	83,83	83,99	83,44	83,99	610K	918
05/04/2024	0,29%	0,24	83,83	83,50	83,50	83,99	359K	1.811
04/04/2024	-0,24%	-0,20	83,59	83,45	83,40	83,74	391K	638
03/04/2024	0,23%	0,19	83,79	83,70	83,66	84,05	392K	452
02/04/2024	-0,37%	-0,31	83,60	83,91	83,50	83,91	336K	471
01/04/2024	-2,66%	-2,29	83,91	84,49	83,58	84,49	868K	1.602
28/03/2024	0,76%	0,65	86,20	85,55	85,55	86,26	725K	878
27/03/2024	-	-	85,55	85,50	85,40	85,80	364K	672

Date,Open,High,Low,Close,Volume
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
09-Jul-24,81.87,83.28,81.87,81.94,424976
08-Jul-24,80.32,83.99,80.32,83.69,2711127
05-Jul-24,80.69,81.09,80.10,80.55,536350
04-Jul-24,79.60,81.35,79.53,80.70,410463
03-Jul-24,81.09,81.09,79.91,79.91,709093
02-Jul-24,81.90,82.00,80.93,81.09,813203
01-Jul-24,82.18,82.70,81.06,82.00,1242340
28-Jun-24,79.15,85.17,79.15,84.95,7270682
27-Jun-24,79.01,79.48,78.86,79.15,417718
26-Jun-24,78.50,78.99,78.45,78.47,654763
25-Jun-24,78.22,78.58,77.92,78.45,396877
24-Jun-24,77.98,79.37,77.25,78.22,785638
21-Jun-24,77.69,78.07,77.61,77.61,653527
20-Jun-24,78.06,78.38,76.69,77.25,721644
19-Jun-24,76.73,78.57,76.53,78.04,688991
18-Jun-24,77.21,77.21,76.05,76.73,657092
17-Jun-24,77.12,77.55,76.85,77.21,318430
14-Jun-24,76.57,77.42,76.57,77.06,331041
13-Jun-24,76.97,77.56,76.33,76.57,423509
12-Jun-24,78.12,78.12,76.95,76.97,366201
11-Jun-24,78.02,78.22,77.50,77.96,361548
10-Jun-24,78.77,78.95,77.82,78.02,731215
07-Jun-24,79.19,79.70,78.75,78.92,595500
06-Jun-24,79.10,79.19,79.00,79.01,172195
05-Jun-24,79.70,79.80,79.00,79.10,326577
04-Jun-24,79.15,80.28,79.06,79.74,1133035
03-Jun-24,79.87,79.87,79.11,79.12,504443
31-May-24,80.67,81.22,80.67,81.11,606122
29-May-24,80.83,81.60,80.66,80.80,384003
28-May-24,81.00,81.00,80.61,80.83,514702
27-May-24,80.80,81.00,80.79,81.00,420740
24-May-24,80.73,81.00,80.61,80.80,533736
23-May-24,80.87,81.20,80.60,80.75,544182
22-May-24,81.01,81.80,80.81,81.00,472647
21-May-24,81.19,81.95,80.00,81.01,642315
20-May-24,80.77,81.84,80.18,81.02,1082683
17-May-24,80.81,81.00,80.45,80.77,263541
16-May-24,80.00,80.92,80.00,80.81,551555
15-May-24,80.12,80.81,80.00,80.64,493522
14-May-24,80.80,80.92,80.10,80.25,529489
13-May-24,80.22,81.35,80.22,80.80,313877
10-May-24,80.40,81.83,80.10,81.28,502931
09-May-24,81.07,81.49,80.35,80.35,381245
08-May-24,80.72,81.39,80.61,81.10,556802
07-May-24,80.35,80.82,80.20,80.47,472522
06-May-24,80.00,80.50,80.00,80.20,440902
03-May-24,79.90,80.31,79.80,80.00,298228
02-May-24,80.50,80.50,79.53,79.80,597274
30-Apr-24,80.79,81.11,80.44,80.80,408800
29-Apr-24,81.16,81.16,80.42,80.70,583139
26-Apr-24,79.50,81.33,79.01,81.16,805059
25-Apr-24,79.93,79.99,78.99,79.62,592291
24-Apr-24,79.81,80.00,79.52,79.93,536944
23-Apr-24,80.26,80.26,79.76,80.05,685467
22-Apr-24,81.69,81.69,80.37,80.50,896837
19-Apr-24,81.70,82.06,81.00,81.69,619982
18-Apr-24,81.50,82.30,81.50,81.60,372811
17-Apr-24,81.12,81.79,81.06,81.57,427783
16-Apr-24,82.50,82.52,81.10,81.12,962290
15-Apr-24,82.89,83.00,82.50,82.50,525343
12-Apr-24,82.95,82.96,82.55,82.89,472511
11-Apr-24,83.10,83.23,82.66,82.96,423891
10-Apr-24,83.49,83.98,83.10,83.27,445195
09-Apr-24,83.82,83.99,83.20,83.49,536673
08-Apr-24,83.99,83.99,83.44,83.83,610495
05-Apr-24,83.50,83.99,83.50,83.83,358631
04-Apr-24,83.45,83.74,83.40,83.59,391379
03-Apr-24,83.70,84.05,83.66,83.79,391601
02-Apr-24,83.91,83.91,83.50,83.60,335852
01-Apr-24,84.49,84.49,83.58,83.91,867616
28-Mar-24,85.55,86.26,85.55,86.20,725196
27-Mar-24,85.50,85.80,85.40,85.55,364422

*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