Cotação atual, histórico e gráfico do papel: BARI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/10/2019 | -4,58% | -5,20 | 108,30 | 105,09 | 105,09 | 109,47 | 566K | 166 |
| 11/10/2019 | 0,00% | 0,00 | 113,50 | 113,50 | 112,92 | 113,50 | 654K | 74 |
| 10/10/2019 | 0,00% | 0,00 | 113,50 | 113,50 | 112,51 | 113,50 | 651K | 57 |
| 09/10/2019 | 0,44% | 0,50 | 113,50 | 113,00 | 113,00 | 113,50 | 384K | 53 |
| 08/10/2019 | 0,44% | 0,50 | 113,00 | 112,49 | 112,01 | 113,00 | 363K | 58 |
| 07/10/2019 | 0,01% | 0,01 | 112,50 | 112,39 | 112,00 | 112,50 | 519K | 75 |
| 04/10/2019 | 1,34% | 1,49 | 112,49 | 110,99 | 110,95 | 112,49 | 187K | 38 |
| 03/10/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 110,90 | 111,00 | 384K | 59 |
| 02/10/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 110,90 | 111,00 | 1M | 114 |
| 01/10/2019 | -0,01% | -0,01 | 111,00 | 111,01 | 110,80 | 111,01 | 185K | 58 |
| 30/09/2019 | 0,01% | 0,01 | 111,01 | 112,86 | 110,90 | 112,86 | 257K | 72 |
| 27/09/2019 | -1,77% | -2,00 | 111,00 | 113,80 | 111,00 | 114,15 | 252K | 67 |
| 26/09/2019 | 0,67% | 0,75 | 113,00 | 112,25 | 111,00 | 114,20 | 278K | 63 |
Date,Open,High,Low,Close,Volume
14-Oct-19,105.09,109.47,105.09,108.30,566100
11-Oct-19,113.50,113.50,112.92,113.50,654318
10-Oct-19,113.50,113.50,112.51,113.50,651240
09-Oct-19,113.00,113.50,113.00,113.50,384082
08-Oct-19,112.49,113.00,112.01,113.00,363181
07-Oct-19,112.39,112.50,112.00,112.50,518747
04-Oct-19,110.99,112.49,110.95,112.49,186589
03-Oct-19,111.00,111.00,110.90,111.00,383510
02-Oct-19,111.00,111.00,110.90,111.00,1123195
01-Oct-19,111.01,111.01,110.80,111.00,184977
30-Sep-19,112.86,112.86,110.90,111.01,256590
27-Sep-19,113.80,114.15,111.00,111.00,252352
26-Sep-19,112.25,114.20,111.00,113.00,278413
25-Sep-19,114.48,114.48,111.00,112.25,278413
24-Sep-19,114.15,114.48,112.00,112.00,278413
23-Sep-19,114.00,114.50,114.00,114.49,278413
20-Sep-19,114.49,114.50,113.85,114.50,278413
19-Sep-19,114.00,114.49,113.80,114.00,278413
18-Sep-19,114.01,114.01,113.76,113.80,278413
17-Sep-19,113.99,114.50,113.75,114.00,278413
16-Sep-19,114.00,114.00,113.00,113.00,278413
13-Sep-19,114.00,114.00,113.99,113.99,278413
12-Sep-19,113.99,114.00,113.99,114.00,278413
11-Sep-19,113.99,114.00,110.50,114.00,278413
10-Sep-19,113.99,114.00,113.90,114.00,278413
09-Sep-19,113.99,113.99,113.50,113.90,278413
06-Sep-19,113.99,114.00,105.55,114.00,278413
05-Sep-19,113.99,114.00,113.80,114.00,278413
04-Sep-19,114.99,114.99,113.80,114.01,278413
03-Sep-19,113.44,114.99,113.00,114.99,278413
02-Sep-19,114.48,115.00,108.02,108.02,278413
29-Aug-19,115.49,115.49,115.49,115.49,278413
28-Aug-19,115.49,115.50,115.20,115.49,278413
27-Aug-19,115.00,115.50,115.00,115.50,278413
26-Aug-19,115.50,115.50,115.50,115.50,278413
23-Aug-19,115.50,115.50,115.00,115.48,278413
22-Aug-19,115.00,115.50,115.00,115.50,278413
20-Aug-19,115.00,115.00,113.00,113.00,278413
19-Aug-19,112.99,114.94,112.98,114.87,278413
16-Aug-19,111.99,112.98,111.98,112.98,278413
15-Aug-19,115.02,115.02,110.56,110.62,278413
14-Aug-19,110.69,114.94,110.00,114.94,278413
13-Aug-19,115.00,115.00,107.50,109.51,278413
12-Aug-19,115.00,115.00,115.00,115.00,278413
09-Aug-19,110.00,110.00,110.00,110.00,278413
08-Aug-19,108.71,108.71,108.71,108.71,278413
*exoneração de responsabilidade