ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
16/05/2025-1,01%-0,7876,1676,0575,2276,97837K3.882
15/05/20251,28%0,9776,9475,9775,9076,99596K1.148
14/05/20250,84%0,6375,9775,6975,1176,30209K390
13/05/20251,40%1,0475,3474,3274,3275,47344K499
12/05/2025-1,56%-1,1874,3076,2474,0077,601M1.640
09/05/20250,05%0,0475,4875,4574,0175,79616K1.824
08/05/20251,30%0,9775,4474,9474,8075,45268K409
07/05/2025-0,04%-0,0374,4775,0073,9175,48365K567
06/05/20251,09%0,8074,5073,7073,5174,60281K575
05/05/2025-0,05%-0,0473,7073,7073,0074,11600K1.706
02/05/2025-1,67%-1,2573,7473,9873,5173,99394K896
30/04/20250,36%0,2774,9974,7274,1074,99660K1.489
29/04/20250,58%0,4374,7274,3073,6774,89586K975
28/04/20250,94%0,6974,2973,6073,1174,43684K2.940
25/04/20251,52%1,1073,6073,0972,5373,60285K1.105
24/04/2025-1,33%-0,9872,5073,6072,4673,60517K2.125
23/04/20250,49%0,3673,4873,5973,1873,59224K802
22/04/20250,16%0,1273,1273,0473,0073,50314K1.008
17/04/20251,81%1,3073,0071,7071,5373,00194K693
16/04/20251,82%1,2871,7070,4370,4371,70217K755
15/04/20250,51%0,3670,4270,0670,0071,08308K778
14/04/2025-0,61%-0,4370,0670,3070,0070,30373K966
11/04/20251,51%1,0570,4969,4469,4370,49184K999
10/04/2025-2,05%-1,4569,4470,8569,0070,85600K1.578
09/04/20252,26%1,5770,8968,7168,1370,92502K1.078
08/04/2025-0,97%-0,6869,3270,0268,5170,47770K7.828
07/04/2025-2,28%-1,6370,0071,5070,0071,50562K1.273
04/04/2025-0,21%-0,1571,6371,6871,4271,98277K555
03/04/20250,01%0,0171,7871,7771,1571,78241K326
02/04/20250,08%0,0671,7772,1770,5972,17485K840
01/04/2025-2,77%-2,0471,7173,4571,6773,94561K1.757
31/03/20250,12%0,0973,7573,8073,5074,27912K657
28/03/20250,29%0,2173,6673,4673,2073,89414K829
27/03/2025-0,81%-0,6073,4573,8073,1474,05666K3.979
26/03/20250,75%0,5574,0573,9473,5675,00221K529
25/03/2025-0,60%-0,4473,5073,6573,5074,44497K1.148
24/03/2025-0,07%-0,0573,9473,9973,3175,00495K778
21/03/20253,01%2,1673,9971,9271,9274,06545K917
20/03/2025-0,10%-0,0771,8371,9071,3373,30563K1.244
19/03/20250,57%0,4171,9071,4970,9071,90492K1.457
18/03/20250,63%0,4571,4971,1170,0071,491M1.697
17/03/20250,24%0,1771,0470,8770,5271,49429K521
14/03/20253,72%2,5470,8768,4068,4070,90541K1.315
13/03/20250,80%0,5468,3367,4067,4068,85358K874
12/03/20251,09%0,7367,7967,7466,5067,80397K769
11/03/20250,46%0,3167,0666,9966,7667,83380K1.281
10/03/2025-1,59%-1,0866,7567,9966,7168,00756K3.737
07/03/20250,79%0,5367,8367,3166,5367,91481K3.176
06/03/20250,31%0,2167,3067,0966,5167,30354K1.264
05/03/20250,21%0,1467,0966,2366,1167,09260K323
28/02/20250,98%0,6566,9566,3066,0967,39572K966
27/02/2025-0,35%-0,2366,3066,9065,7067,323M1.303
26/02/20250,79%0,5266,5366,9966,2967,00413K938
25/02/2025-0,20%-0,1366,0166,2565,1966,66491K951
24/02/20251,36%0,8966,1465,2565,0066,55487K1.313
21/02/20250,31%0,2065,2565,1964,4166,44708K1.555
20/02/2025-0,63%-0,4165,0565,0565,0565,71352K2.914
19/02/20250,71%0,4665,4665,0364,7566,50543K1.755
18/02/20252,49%1,5865,0063,4263,4165,01550K2.487
17/02/20251,91%1,1963,4262,5062,5064,01463K2.613
14/02/20250,81%0,5062,2361,7361,7362,73534K1.432
13/02/2025-1,07%-0,6761,7362,4061,5663,40297K2.114
12/02/20251,04%0,6462,4061,7661,5562,99566K920
11/02/2025-0,19%-0,1261,7661,5161,3563,00637K1.248
10/02/20251,93%1,1761,8860,7160,6863,46424K2.335
07/02/2025-0,33%-0,2060,7160,9560,5061,14921K5.008
06/02/2025-1,28%-0,7960,9161,7060,5262,50385K1.924
05/02/2025-1,75%-1,1061,7062,8061,5062,80476K1.876
04/02/20250,85%0,5362,8062,2562,0063,21435K1.927
03/02/2025-1,91%-1,2162,2762,9962,1263,00420K1.599
31/01/20252,16%1,3463,4862,2062,2063,73611K2.815
30/01/20250,78%0,4862,1461,6961,2262,47294K1.706
29/01/2025-0,87%-0,5461,6662,2061,6362,66357K1.643
28/01/2025-1,07%-0,6762,2062,8762,0063,00386K1.006
27/01/20250,32%0,2062,8762,5162,5163,44388K2.463
24/01/2025-1,35%-0,8662,6763,5462,5363,97311K2.178
23/01/2025-0,38%-0,2463,5363,7063,5364,79251K898
22/01/2025-0,67%-0,4363,7763,5563,5064,90422K1.228
21/01/2025-0,05%-0,0364,2063,6263,5064,30501K1.120
20/01/20250,96%0,6164,2363,6263,5164,35314K1.211
17/01/2025-1,88%-1,2263,6264,9863,0064,98723K1.689
16/01/20250,43%0,2864,8465,0564,6465,41171K648
15/01/2025-0,08%-0,0564,5664,6164,3065,16298K770
14/01/2025-0,72%-0,4764,6165,4264,3865,76215K561
13/01/2025-2,79%-1,8765,0866,9663,9967,99498K2.323
10/01/2025-0,01%-0,0166,9566,9666,8167,62375K1.619
09/01/2025-1,20%-0,8166,9667,7766,9067,77227K612
08/01/20251,39%0,9367,7766,9366,3668,17411K2.351
07/01/2025-1,71%-1,1666,8468,0065,2468,42880K2.512
06/01/20251,31%0,8868,0067,1266,8468,00287K1.103
03/01/2025-0,42%-0,2867,1267,4067,1268,36291K1.956
02/01/2025-3,02%-2,1067,4068,0067,1269,28340K945
30/12/20242,21%1,5069,5068,0066,9870,25557K1.631
27/12/20243,69%2,4268,0065,5865,5568,00616K2.224
26/12/20244,00%2,5265,5862,0062,0066,00424K1.163
23/12/20246,54%3,8763,0659,1959,1965,03652K1.849
20/12/20242,51%1,4559,1957,9557,7459,98660K2.977
19/12/2024-0,53%-0,3157,7457,1557,1559,18989K6.202
18/12/2024-3,49%-2,1058,0560,1558,0560,29774K2.508
17/12/2024-2,16%-1,3360,1561,1060,0161,77495K1.900
16/12/2024-1,03%-0,6461,4862,1161,1062,11589K1.509
13/12/2024-0,24%-0,1562,1262,2861,6562,97595K2.059
12/12/2024-0,73%-0,4662,2762,7362,0062,81759K1.277
11/12/2024-0,84%-0,5362,7362,7062,7063,65750K1.608
10/12/2024-2,07%-1,3463,2664,6262,7265,07716K1.843
09/12/2024-3,55%-2,3864,6066,9963,7667,25646K1.853
06/12/2024-0,03%-0,0266,9867,0066,9568,35658K3.118
05/12/2024-1,64%-1,1267,0068,1266,5068,62979K2.006
04/12/2024-2,45%-1,7168,1269,4968,1070,282M2.566
03/12/2024-0,26%-0,1869,8370,0069,2570,54396K3.068
02/12/2024-2,12%-1,5270,0172,4069,1772,40721K3.044
29/11/2024-0,45%-0,3271,5371,9171,1672,62419K1.287
28/11/2024-1,29%-0,9471,8572,7971,7573,47536K1.978
27/11/20240,01%0,0172,7972,7572,7574,61752K3.166
26/11/20240,39%0,2872,7872,5072,3773,15227K977
25/11/2024-0,30%-0,2272,5072,7272,3573,13625K1.337
22/11/20240,59%0,4372,7272,3972,0073,05405K1.342
21/11/20240,51%0,3772,2971,4271,4272,40628K3.501
19/11/20240,59%0,4271,9272,0171,1172,211M3.677
18/11/20240,59%0,4271,5070,9170,9172,60808K3.712
14/11/2024-0,59%-0,4271,0871,0970,7971,59639K3.719
13/11/2024-1,68%-1,2271,5073,0071,0673,00438K1.405
12/11/2024-0,44%-0,3272,7273,1472,6073,29347K1.323
11/11/2024-1,63%-1,2173,0474,0173,0074,22764K1.544
08/11/20240,19%0,1474,2574,0073,8074,31594K4.056
07/11/20240,08%0,0674,1174,0574,0274,61364K737
06/11/2024-0,19%-0,1474,0574,4973,7574,58328K921
05/11/2024-0,28%-0,2174,1974,4573,8574,83800K1.016
04/11/20240,47%0,3574,4074,0574,0074,79908K3.265
01/11/2024-1,65%-1,2474,0574,2073,6674,30362K1.945
31/10/20240,59%0,4475,2974,8574,3275,30530K936
30/10/20240,65%0,4874,8574,1874,1875,10472K715
29/10/2024-0,11%-0,0874,3774,4573,8075,23334K951
28/10/2024--74,4574,4174,0074,97964K5.089


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar