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
22/01/2021	-0,08%	-0,09	114,40	114,50	114,30	114,88	937K	827
21/01/2021	0,01%	0,01	114,49	114,50	114,11	114,95	725K	791
20/01/2021	0,95%	1,08	114,48	113,54	113,25	114,90	688K	783
19/01/2021	1,69%	1,89	113,40	111,95	111,94	113,57	802K	497
18/01/2021	0,89%	0,98	111,51	110,58	110,58	112,00	2M	1.992
15/01/2021	-0,39%	-0,43	110,53	110,96	110,41	111,43	2M	3.127
14/01/2021	0,14%	0,16	110,96	110,88	110,50	111,50	2M	2.974
13/01/2021	-0,54%	-0,60	110,80	111,90	110,51	112,29	2M	1.969
12/01/2021	-0,54%	-0,60	111,40	112,50	111,24	112,58	1M	1.683
11/01/2021	0,00%	0,00	112,00	112,02	112,00	112,70	1M	2.131
08/01/2021	-0,28%	-0,31	112,00	112,33	111,90	113,68	758K	1.390

07/01/2021	-0,87%	-0,99	112,31	113,70	112,15	113,70	1M	1.187
06/01/2021	0,22%	0,25	113,30	113,88	112,99	114,00	780K	931
05/01/2021	-0,14%	-0,16	113,05	113,45	113,05	114,88	2M	1.030
04/01/2021	-1,91%	-2,20	113,21	113,00	111,12	114,00	869K	810
30/12/2020	-0,76%	-0,88	115,41	116,28	115,10	117,12	2M	1.557
29/12/2020	0,71%	0,82	116,29	115,50	115,00	116,29	2M	877
28/12/2020	2,28%	2,57	115,47	114,00	114,00	115,50	673K	350
23/12/2020	0,19%	0,21	112,90	112,69	112,12	114,70	678K	292
22/12/2020	0,35%	0,39	112,69	112,23	112,00	112,79	549K	227
21/12/2020	0,04%	0,05	112,30	112,24	111,00	112,30	533K	311
18/12/2020	0,32%	0,36	112,25	112,00	111,93	112,25	329K	174
17/12/2020	0,94%	1,04	111,89	111,99	111,24	112,00	536K	739
16/12/2020	0,35%	0,39	110,85	110,45	110,00	111,98	814K	847
15/12/2020	0,47%	0,52	110,46	109,89	109,71	110,50	721K	704
14/12/2020	0,86%	0,94	109,94	109,00	108,85	109,95	751K	1.029
11/12/2020	0,18%	0,20	109,00	108,77	108,59	109,00	753K	538
10/12/2020	-0,04%	-0,04	108,80	108,84	108,41	109,00	370K	301
09/12/2020	0,26%	0,28	108,84	108,56	106,10	109,35	2M	457
08/12/2020	-0,75%	-0,82	108,56	109,71	108,56	109,93	530K	250
07/12/2020	-0,92%	-1,02	109,38	110,33	109,30	110,87	798K	485
04/12/2020	0,05%	0,05	110,40	110,37	110,30	110,70	437K	247
03/12/2020	-0,32%	-0,35	110,35	110,71	110,30	110,88	425K	367
02/12/2020	-0,63%	-0,70	110,70	111,41	110,23	111,49	691K	518
01/12/2020	-2,19%	-2,50	111,40	112,02	110,63	112,70	688K	425
30/11/2020	2,12%	2,37	113,90	111,71	111,70	114,00	760K	247
27/11/2020	0,32%	0,36	111,53	111,18	111,09	113,00	868K	246
26/11/2020	0,62%	0,69	111,17	110,45	110,45	111,23	437K	235
25/11/2020	-0,02%	-0,02	110,48	110,50	109,55	110,50	459K	235
24/11/2020	0,94%	1,03	110,50	109,99	109,52	110,65	787K	713
23/11/2020	0,43%	0,47	109,47	109,59	109,04	110,00	301K	479
20/11/2020	0,00%	0,00	109,00	109,00	108,86	109,50	285K	185
19/11/2020	0,45%	0,49	109,00	108,95	108,00	109,59	761K	567
18/11/2020	0,71%	0,77	108,51	107,75	107,60	108,97	2M	821
17/11/2020	0,08%	0,09	107,74	107,68	107,25	108,72	805K	523
16/11/2020	0,81%	0,86	107,65	107,40	106,44	107,74	12M	381
13/11/2020	0,08%	0,09	106,79	106,79	106,70	107,40	458K	235
12/11/2020	0,33%	0,35	106,70	106,60	106,03	106,96	1M	1.566
11/11/2020	0,33%	0,35	106,35	106,15	106,01	106,97	631K	2.046
10/11/2020	0,00%	0,00	106,00	106,34	105,80	106,47	718K	1.252
09/11/2020	0,02%	0,02	106,00	105,98	105,65	106,48	2M	2.118
06/11/2020	-0,02%	-0,02	105,98	106,29	105,90	106,39	284K	872
05/11/2020	-0,42%	-0,45	106,00	106,94	105,85	106,94	660K	994
04/11/2020	0,42%	0,45	106,45	106,69	106,00	106,90	349K	177
03/11/2020	-2,08%	-2,25	106,00	106,60	105,27	106,93	638K	335
30/10/2020	0,93%	1,00	108,25	107,25	106,85	108,50	2M	3.302
29/10/2020	0,70%	0,75	107,25	106,49	105,00	107,99	612K	240
28/10/2020	-0,47%	-0,50	106,50	107,00	105,60	108,99	506K	224
27/10/2020	0,66%	0,70	107,00	106,31	106,31	107,97	951K	476
26/10/2020	1,06%	1,11	106,30	105,39	105,20	106,30	654K	820
23/10/2020	0,18%	0,19	105,19	105,29	105,03	105,64	338K	311
22/10/2020	0,00%	0,00	105,00	105,00	104,86	105,47	519K	723
21/10/2020	0,00%	0,00	105,00	105,50	104,88	105,95	869K	725
20/10/2020	0,00%	0,00	105,00	105,02	104,97	105,55	963K	273
19/10/2020	0,13%	0,14	105,00	105,07	104,71	105,11	642K	237
16/10/2020	-0,13%	-0,14	104,86	105,27	104,70	105,29	1M	270
15/10/2020	-0,01%	-0,01	105,00	105,02	104,90	105,27	449K	210
14/10/2020	0,06%	0,06	105,01	104,92	104,80	105,28	3M	165
13/10/2020	-0,01%	-0,01	104,95	105,20	104,95	105,34	394K	164
09/10/2020	-0,04%	-0,04	104,96	105,10	104,96	105,25	2M	656
08/10/2020	0,05%	0,05	105,00	105,34	104,99	105,34	1M	748
07/10/2020	-0,05%	-0,05	104,95	105,03	104,95	105,35	289K	194
06/10/2020	0,00%	0,00	105,00	105,02	104,97	105,27	530K	361
05/10/2020	0,00%	0,00	105,00	105,25	104,80	105,25	545K	264
02/10/2020	0,00%	0,00	105,00	105,20	104,63	105,25	281K	164
01/10/2020	-0,93%	-0,99	105,00	105,40	104,90	105,94	555K	157
30/09/2020	0,78%	0,82	105,99	105,20	105,20	106,15	738K	306
29/09/2020	0,16%	0,17	105,17	105,15	104,60	105,77	604K	193
28/09/2020	-0,57%	-0,60	105,00	105,96	104,14	105,96	647K	270
25/09/2020	-1,09%	-1,16	105,60	106,74	105,46	106,74	1M	444
24/09/2020	0,43%	0,46	106,76	106,45	106,45	107,19	358K	93
23/09/2020	0,11%	0,12	106,30	106,19	106,12	106,65	376K	108
22/09/2020	0,12%	0,13	106,18	106,65	105,90	106,65	368K	161
21/09/2020	-0,13%	-0,14	106,05	106,19	105,60	106,50	251K	142
18/09/2020	0,18%	0,19	106,19	106,45	106,05	106,65	253K	110
17/09/2020	0,28%	0,30	106,00	106,20	105,81	106,30	451K	190
16/09/2020	-0,34%	-0,36	105,70	106,00	105,70	106,25	361K	134
15/09/2020	0,26%	0,27	106,06	106,20	105,50	106,30	451K	203
14/09/2020	-0,02%	-0,02	105,79	105,55	105,29	106,00	87K	75
11/09/2020	-0,18%	-0,19	105,81	106,48	104,57	106,48	295K	147
10/09/2020	0,00%	0,00	106,00	106,49	105,88	106,50	547K	508
09/09/2020	0,08%	0,08	106,00	106,00	105,91	106,55	340K	204
08/09/2020	0,39%	0,41	105,92	105,79	105,50	106,97	364K	167
04/09/2020	-0,18%	-0,19	105,51	105,81	104,98	106,00	294K	241
03/09/2020	-0,28%	-0,30	105,70	105,82	105,15	105,98	220K	161
02/09/2020	0,38%	0,40	106,00	105,61	105,50	107,29	246K	168
01/09/2020	-2,22%	-2,40	105,60	106,00	105,22	106,99	457K	316
31/08/2020	1,89%	2,00	108,00	106,50	106,00	110,00	683K	693
28/08/2020	0,24%	0,25	106,00	106,50	105,81	106,50	303K	85
27/08/2020	-0,42%	-0,45	105,75	106,01	105,00	106,49	229K	97
26/08/2020	-0,72%	-0,77	106,20	106,97	105,45	106,97	363K	207
25/08/2020	1,88%	1,97	106,97	105,90	105,00	106,97	259K	121
24/08/2020	1,45%	1,50	105,00	103,70	103,52	106,50	368K	133
21/08/2020	1,37%	1,40	103,50	102,10	101,79	106,50	6M	182
20/08/2020	0,33%	0,34	102,10	102,22	101,86	102,49	353K	106
19/08/2020	0,25%	0,25	101,76	101,52	101,41	102,45	368K	125
18/08/2020	0,31%	0,31	101,51	101,21	101,21	102,47	338K	176
17/08/2020	0,20%	0,20	101,20	101,94	101,12	102,49	788K	418
14/08/2020	0,74%	0,74	101,00	101,89	100,87	101,99	158K	103
13/08/2020	-1,50%	-1,53	100,26	101,79	100,26	101,98	192K	111
12/08/2020	1,79%	1,79	101,79	100,88	100,88	102,00	164K	78
11/08/2020	-0,99%	-1,00	100,00	101,14	100,00	102,00	362K	134
10/08/2020	-0,49%	-0,50	101,00	101,98	101,00	104,98	292K	169
07/08/2020	2,63%	2,60	101,50	99,00	98,90	101,95	708K	106
06/08/2020	-0,10%	-0,10	98,90	99,00	98,81	99,40	202K	107
05/08/2020	0,01%	0,01	99,00	99,79	98,95	99,79	153K	72
04/08/2020	0,29%	0,29	98,99	98,70	98,40	99,10	171K	82
03/08/2020	-0,76%	-0,76	98,70	99,43	98,69	99,43	228K	140
31/07/2020	1,19%	1,17	99,46	98,40	98,35	100,00	185K	117
30/07/2020	0,74%	0,72	98,29	97,60	97,01	101,99	460K	201
29/07/2020	0,08%	0,08	97,57	97,93	97,00	97,95	185K	91
28/07/2020	0,51%	0,49	97,49	97,50	97,02	97,50	287K	107
27/07/2020	-0,10%	-0,10	97,00	97,16	97,00	97,50	227K	123
24/07/2020	-0,11%	-0,11	97,10	97,50	97,06	97,50	134K	79
23/07/2020	0,10%	0,10	97,21	97,42	96,90	97,50	87K	79
22/07/2020	0,11%	0,11	97,11	97,35	96,99	97,39	454K	202
21/07/2020	0,10%	0,10	97,00	96,72	96,02	97,39	636K	155
20/07/2020	-0,10%	-0,10	96,90	97,00	96,61	97,10	271K	123
17/07/2020	-0,46%	-0,45	97,00	97,50	97,00	97,50	7M	1.208
16/07/2020	0,05%	0,05	97,45	97,50	96,99	97,50	125K	111
15/07/2020	0,00%	0,00	97,40	97,39	96,68	97,45	3M	1.143
14/07/2020	-0,07%	-0,07	97,40	97,46	96,66	97,46	131K	104
13/07/2020	0,30%	0,29	97,47	97,15	96,98	97,47	7M	154
10/07/2020	-	-	97,18	97,00	96,81	97,19	9M	905

Date,Open,High,Low,Close,Volume
22-Jan-21,114.50,114.88,114.30,114.40,937287
21-Jan-21,114.50,114.95,114.11,114.49,725256
20-Jan-21,113.54,114.90,113.25,114.48,687686
19-Jan-21,111.95,113.57,111.94,113.40,801507
18-Jan-21,110.58,112.00,110.58,111.51,2198001
15-Jan-21,110.96,111.43,110.41,110.53,1831993
14-Jan-21,110.88,111.50,110.50,110.96,1778449
13-Jan-21,111.90,112.29,110.51,110.80,2014174
12-Jan-21,112.50,112.58,111.24,111.40,1456787
11-Jan-21,112.02,112.70,112.00,112.00,1287370
08-Jan-21,112.33,113.68,111.90,112.00,757644
07-Jan-21,113.70,113.70,112.15,112.31,1046683
06-Jan-21,113.88,114.00,112.99,113.30,779637
05-Jan-21,113.45,114.88,113.05,113.05,2079840
04-Jan-21,113.00,114.00,111.12,113.21,869460
30-Dec-20,116.28,117.12,115.10,115.41,1661741
29-Dec-20,115.50,116.29,115.00,116.29,1813587
28-Dec-20,114.00,115.50,114.00,115.47,672912
23-Dec-20,112.69,114.70,112.12,112.90,678111
22-Dec-20,112.23,112.79,112.00,112.69,549119
21-Dec-20,112.24,112.30,111.00,112.30,532748
18-Dec-20,112.00,112.25,111.93,112.25,329111
17-Dec-20,111.99,112.00,111.24,111.89,536335
16-Dec-20,110.45,111.98,110.00,110.85,814126
15-Dec-20,109.89,110.50,109.71,110.46,721082
14-Dec-20,109.00,109.95,108.85,109.94,751472
11-Dec-20,108.77,109.00,108.59,109.00,752794
10-Dec-20,108.84,109.00,108.41,108.80,370334
09-Dec-20,108.56,109.35,106.10,108.84,1719983
08-Dec-20,109.71,109.93,108.56,108.56,529539
07-Dec-20,110.33,110.87,109.30,109.38,797793
04-Dec-20,110.37,110.70,110.30,110.40,436767
03-Dec-20,110.71,110.88,110.30,110.35,425000
02-Dec-20,111.41,111.49,110.23,110.70,690586
01-Dec-20,112.02,112.70,110.63,111.40,688052
30-Nov-20,111.71,114.00,111.70,113.90,759810
27-Nov-20,111.18,113.00,111.09,111.53,867958
26-Nov-20,110.45,111.23,110.45,111.17,436727
25-Nov-20,110.50,110.50,109.55,110.48,459276
24-Nov-20,109.99,110.65,109.52,110.50,786911
23-Nov-20,109.59,110.00,109.04,109.47,300992
20-Nov-20,109.00,109.50,108.86,109.00,284791
19-Nov-20,108.95,109.59,108.00,109.00,760763
18-Nov-20,107.75,108.97,107.60,108.51,1872258
17-Nov-20,107.68,108.72,107.25,107.74,805246
16-Nov-20,107.40,107.74,106.44,107.65,11754154
13-Nov-20,106.79,107.40,106.70,106.79,457895
12-Nov-20,106.60,106.96,106.03,106.70,1216345
11-Nov-20,106.15,106.97,106.01,106.35,631290
10-Nov-20,106.34,106.47,105.80,106.00,718189
09-Nov-20,105.98,106.48,105.65,106.00,1828818
06-Nov-20,106.29,106.39,105.90,105.98,284383
05-Nov-20,106.94,106.94,105.85,106.00,659900
04-Nov-20,106.69,106.90,106.00,106.45,348688
03-Nov-20,106.60,106.93,105.27,106.00,637626
30-Oct-20,107.25,108.50,106.85,108.25,2157822
29-Oct-20,106.49,107.99,105.00,107.25,612233
28-Oct-20,107.00,108.99,105.60,106.50,506225
27-Oct-20,106.31,107.97,106.31,107.00,950980
26-Oct-20,105.39,106.30,105.20,106.30,654108
23-Oct-20,105.29,105.64,105.03,105.19,338306
22-Oct-20,105.00,105.47,104.86,105.00,519211
21-Oct-20,105.50,105.95,104.88,105.00,868725
20-Oct-20,105.02,105.55,104.97,105.00,962580
19-Oct-20,105.07,105.11,104.71,105.00,641592
16-Oct-20,105.27,105.29,104.70,104.86,1228331
15-Oct-20,105.02,105.27,104.90,105.00,449343
14-Oct-20,104.92,105.28,104.80,105.01,2816472
13-Oct-20,105.20,105.34,104.95,104.95,393891
09-Oct-20,105.10,105.25,104.96,104.96,1912006
08-Oct-20,105.34,105.34,104.99,105.00,1229286
07-Oct-20,105.03,105.35,104.95,104.95,288665
06-Oct-20,105.02,105.27,104.97,105.00,529648
05-Oct-20,105.25,105.25,104.80,105.00,545152
02-Oct-20,105.20,105.25,104.63,105.00,281346
01-Oct-20,105.40,105.94,104.90,105.00,554908
30-Sep-20,105.20,106.15,105.20,105.99,737646
29-Sep-20,105.15,105.77,104.60,105.17,603838
28-Sep-20,105.96,105.96,104.14,105.00,647061
25-Sep-20,106.74,106.74,105.46,105.60,1090162
24-Sep-20,106.45,107.19,106.45,106.76,357620
23-Sep-20,106.19,106.65,106.12,106.30,376165
22-Sep-20,106.65,106.65,105.90,106.18,368475
21-Sep-20,106.19,106.50,105.60,106.05,250994
18-Sep-20,106.45,106.65,106.05,106.19,253089
17-Sep-20,106.20,106.30,105.81,106.00,451033
16-Sep-20,106.00,106.25,105.70,105.70,360631
15-Sep-20,106.20,106.30,105.50,106.06,451059
14-Sep-20,105.55,106.00,105.29,105.79,86842
11-Sep-20,106.48,106.48,104.57,105.81,295230
10-Sep-20,106.49,106.50,105.88,106.00,547125
09-Sep-20,106.00,106.55,105.91,106.00,340138
08-Sep-20,105.79,106.97,105.50,105.92,363549
04-Sep-20,105.81,106.00,104.98,105.51,293718
03-Sep-20,105.82,105.98,105.15,105.70,219858
02-Sep-20,105.61,107.29,105.50,106.00,246199
01-Sep-20,106.00,106.99,105.22,105.60,457254
31-Aug-20,106.50,110.00,106.00,108.00,682784
28-Aug-20,106.50,106.50,105.81,106.00,302929
27-Aug-20,106.01,106.49,105.00,105.75,229404
26-Aug-20,106.97,106.97,105.45,106.20,362668
25-Aug-20,105.90,106.97,105.00,106.97,258853
24-Aug-20,103.70,106.50,103.52,105.00,367807
21-Aug-20,102.10,106.50,101.79,103.50,6334249
20-Aug-20,102.22,102.49,101.86,102.10,353114
19-Aug-20,101.52,102.45,101.41,101.76,368429
18-Aug-20,101.21,102.47,101.21,101.51,337772
17-Aug-20,101.94,102.49,101.12,101.20,787758
14-Aug-20,101.89,101.99,100.87,101.00,157586
13-Aug-20,101.79,101.98,100.26,100.26,192430
12-Aug-20,100.88,102.00,100.88,101.79,164331
11-Aug-20,101.14,102.00,100.00,100.00,362321
10-Aug-20,101.98,104.98,101.00,101.00,291647
07-Aug-20,99.00,101.95,98.90,101.50,708239
06-Aug-20,99.00,99.40,98.81,98.90,201729
05-Aug-20,99.79,99.79,98.95,99.00,153028
04-Aug-20,98.70,99.10,98.40,98.99,170780
03-Aug-20,99.43,99.43,98.69,98.70,228039
31-Jul-20,98.40,100.00,98.35,99.46,185298
30-Jul-20,97.60,101.99,97.01,98.29,459803
29-Jul-20,97.93,97.95,97.00,97.57,185401
28-Jul-20,97.50,97.50,97.02,97.49,287050
27-Jul-20,97.16,97.50,97.00,97.00,227110
24-Jul-20,97.50,97.50,97.06,97.10,133558
23-Jul-20,97.42,97.50,96.90,97.21,86866
22-Jul-20,97.35,97.39,96.99,97.11,453669
21-Jul-20,96.72,97.39,96.02,97.00,636240
20-Jul-20,97.00,97.10,96.61,96.90,271025
17-Jul-20,97.50,97.50,97.00,97.00,7475499
16-Jul-20,97.50,97.50,96.99,97.45,124582
15-Jul-20,97.39,97.45,96.68,97.40,2613383
14-Jul-20,97.46,97.46,96.66,97.40,130827
13-Jul-20,97.15,97.47,96.98,97.47,7003672
10-Jul-20,97.00,97.19,96.81,97.18,9053652

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BARI11

cotações, gráficos e mais...