ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
28/02/20200,77%0,82106,82105,50105,00106,85795K141
27/02/20200,04%0,04106,00105,50103,00106,243M384
26/02/2020-0,97%-1,04105,96106,10104,50106,74469K160
21/02/20200,09%0,10107,00106,90106,12107,00193K85
20/02/2020-0,07%-0,08106,90106,50106,10107,18202K79
19/02/20200,33%0,35106,98106,63106,11107,20243K139
18/02/2020-0,35%-0,37106,63107,29106,50107,29122K69
17/02/2020-0,05%-0,05107,00107,30106,66107,30230K102
14/02/20200,24%0,26107,05107,37106,50107,393M109
13/02/2020-0,23%-0,25106,79107,19104,50107,503M130
12/02/20200,02%0,02107,04107,02106,90107,25393K124
11/02/20200,23%0,25107,02107,00106,77107,50304K88
10/02/2020-0,86%-0,93106,77107,41106,51107,68265K140
07/02/2020-0,36%-0,39107,70108,00106,90108,10494K167
06/02/20200,18%0,19108,09107,57107,51108,20652K189
05/02/2020-0,10%-0,11107,90108,01107,53108,09489K150
04/02/2020-0,18%-0,19108,01108,20107,90108,20822K140
03/02/2020-1,14%-1,25108,20109,14107,50109,14482K178
31/01/20200,44%0,48109,45109,00108,78109,50432K140
30/01/20200,08%0,09108,97109,49108,75109,49240K90
29/01/2020-0,06%-0,06108,88108,97108,75109,50527K129
28/01/2020-0,77%-0,84108,94109,78108,90109,78570K161
27/01/2020-0,65%-0,72109,78110,35108,75110,45640K211
24/01/2020-0,01%-0,01110,50110,51109,36110,69211K111
23/01/20200,01%0,01110,51110,51110,00110,70404K112
22/01/2020-0,09%-0,10110,50110,60110,20110,70854K163
21/01/20200,09%0,10110,60110,68110,17110,701M227
20/01/20200,45%0,50110,50110,00110,00110,702M463
17/01/20200,27%0,30110,00109,94109,36110,451M244
16/01/2020-0,59%-0,65109,70110,50109,46110,69452K196
15/01/20200,32%0,35110,35110,37110,01110,78702K119
14/01/2020-0,45%-0,50110,00111,05110,00111,60741K233
13/01/2020-1,34%-1,50110,50111,99110,50111,99596K166
10/01/2020-0,08%-0,09112,00112,00111,00112,15609K177
09/01/2020-0,69%-0,78112,09112,84111,60112,851M207
08/01/20200,42%0,47112,87112,41109,35112,952M389
07/01/20201,89%2,09112,40110,30110,30112,511M353
06/01/20200,39%0,43110,31109,56109,49110,642M338
03/01/20200,12%0,13109,88109,80109,75110,302M604
02/01/2020-0,14%-0,15109,75109,00108,60109,902M538
30/12/20190,50%0,55109,90109,35109,03111,195M859
27/12/20190,54%0,59109,35109,30108,92109,808M992
26/12/2019-0,22%-0,24108,76109,45107,52109,5037M2.176
23/12/20190,93%1,00109,00109,98108,50109,9910M1.540
20/12/20190,01%0,01108,00108,47107,90108,47857K255
19/12/2019-0,60%-0,65107,99109,10107,91109,102M346
18/12/2019-0,15%-0,16108,64108,97108,00109,491M421
17/12/20190,37%0,40108,80108,51108,51108,97374K115
16/12/2019-0,89%-0,97108,40109,34108,05109,69646K393
13/12/20191,27%1,37109,37108,11108,11109,37254K165
12/12/2019-1,17%-1,28108,00109,01107,90109,282M480
11/12/2019-0,59%-0,65109,28109,92108,99109,92629K165
10/12/20190,21%0,23109,93109,70109,32109,95215K71
09/12/2019-0,01%-0,01109,70109,81108,80109,82294K173
06/12/2019-0,15%-0,17109,71109,88109,70109,97271K121
05/12/20190,26%0,28109,88109,60109,60109,9467K56
04/12/20190,55%0,60109,60109,69109,25109,98774K338
03/12/2019-0,57%-0,62109,00109,62109,00109,67262K132
02/12/2019-0,53%-0,58109,62109,80109,00109,89222K121
29/11/20190,36%0,40110,20109,99109,72110,994M239
28/11/20190,57%0,62109,80109,80109,00110,00818K178
27/11/2019-0,74%-0,81109,18110,00109,17110,00959K193
26/11/20190,03%0,03109,99110,00109,80110,98413K160
25/11/2019-0,04%-0,04109,96110,00109,90110,10593K138
22/11/20190,18%0,20110,00109,99109,70110,00422K147
21/11/20190,47%0,51109,80109,36109,36110,00763K164
19/11/2019-0,65%-0,71109,29109,99108,00110,00968K255
18/11/20190,24%0,26110,00110,00109,79110,93222K123
14/11/2019-0,24%-0,26109,74110,89108,00110,89455K184
13/11/20190,00%0,00110,00110,10109,50110,10324K108
12/11/20190,00%0,00110,00110,30109,52110,98327K110
11/11/20190,00%0,00110,00110,00108,40110,49312K135
08/11/20190,19%0,21110,00110,30109,49110,30295K88
07/11/2019-0,10%-0,11109,79110,39109,70110,39351K129
06/11/2019-0,09%-0,10109,90110,01108,00110,99331K139
05/11/20190,18%0,20110,00109,80109,79110,99436K110
04/11/2019-1,07%-1,19109,80110,99109,80112,78596K184
01/11/2019-0,01%-0,01110,99109,80109,79111,27258K136
31/10/20190,91%1,00111,00110,97110,80111,47380K97
30/10/20190,27%0,30110,00109,80109,80110,97389K58
29/10/20190,73%0,80109,70108,90108,57109,70259K66
28/10/20190,46%0,50108,90108,40108,40109,75389K92
25/10/20190,79%0,85108,40107,57107,57108,6985K48
24/10/20190,51%0,55107,55107,50107,00107,55131K78
23/10/2019-0,06%-0,06107,00107,50106,90107,57333K101
22/10/20190,06%0,06107,06107,00107,00107,80166K73
21/10/2019-0,74%-0,80107,00108,00106,90108,00325K85
18/10/2019-0,12%-0,13107,80109,00107,70109,00317K102
17/10/20190,40%0,43107,93107,60107,60108,2747K43
16/10/2019-0,68%-0,74107,50108,23107,00108,247M142
15/10/2019-0,06%-0,06108,24108,29107,80108,29183K145
14/10/2019-4,58%-5,20108,30105,09105,09109,47566K166
11/10/20190,00%0,00113,50113,50112,92113,50654K74
10/10/20190,00%0,00113,50113,50112,51113,50651K57
09/10/20190,44%0,50113,50113,00113,00113,50384K53
08/10/20190,44%0,50113,00112,49112,01113,00363K58
07/10/20190,01%0,01112,50112,39112,00112,50519K75
04/10/20191,34%1,49112,49110,99110,95112,49187K38
03/10/20190,00%0,00111,00111,00110,90111,00384K59
02/10/20190,00%0,00111,00111,00110,90111,001M114
01/10/2019-0,01%-0,01111,00111,01110,80111,01185K58
30/09/20190,01%0,01111,01112,86110,90112,86257K72
27/09/2019-1,77%-2,00111,00113,80111,00114,15252K67
26/09/20190,67%0,75113,00112,25111,00114,20278K63
25/09/20190,22%0,25112,25114,48111,00114,48283K72
24/09/2019-2,17%-2,49112,00114,15112,00114,48278K59
23/09/2019-0,01%-0,01114,49114,00114,00114,5045K16
20/09/20190,44%0,50114,50114,49113,85114,5042K23
19/09/20190,18%0,20114,00114,00113,80114,4922K13
18/09/2019-0,18%-0,20113,80114,01113,76114,0193K13
17/09/20190,88%1,00114,00113,99113,75114,50114K17
16/09/2019-0,87%-0,99113,00114,00113,00114,0019K15
13/09/2019-0,01%-0,01113,99114,00113,99114,009K9
12/09/20190,00%0,00114,00113,99113,99114,0041K10
11/09/20190,00%0,00114,00113,99110,50114,0055K10
10/09/20190,09%0,10114,00113,99113,90114,0012K10
09/09/2019-0,09%-0,10113,90113,99113,50113,9910K13
06/09/20190,00%0,00114,00113,99105,55114,00107K46
05/09/2019-0,01%-0,01114,00113,99113,80114,0079K14
04/09/2019-0,85%-0,98114,01114,99113,80114,9950K28
03/09/20196,45%6,97114,99113,44113,00114,9917K13
02/09/2019-6,47%-7,47108,02114,48108,02115,0035K17
29/08/20190,00%0,00115,49115,49115,49115,492K4
28/08/2019-0,01%-0,01115,49115,49115,20115,5028K8
27/08/20190,00%0,00115,50115,00115,00115,5022K10
26/08/20190,02%0,02115,50115,50115,50115,501K1
23/08/2019-0,02%-0,02115,48115,50115,00115,505K8
22/08/20192,21%2,50115,50115,00115,00115,501K3
20/08/2019-1,63%-1,87113,00115,00113,00115,003K6
19/08/20191,67%1,89114,87112,99112,98114,949K10
16/08/20192,13%2,36112,98111,99111,98112,9810K13
15/08/2019-3,76%-4,32110,62115,02110,56115,0266K27
14/08/20194,96%5,43114,94110,69110,00114,9425K24
13/08/2019--109,51115,00107,50115,0011M70


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br