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
21/01/2022	0,34%	0,35	104,45	104,10	103,75	104,60	1M	1.089
20/01/2022	0,19%	0,20	104,10	103,90	103,75	104,49	2M	1.621
19/01/2022	0,51%	0,53	103,90	103,70	103,25	103,95	1M	1.157
18/01/2022	-0,04%	-0,04	103,37	103,44	103,20	103,64	2M	894
17/01/2022	0,03%	0,03	103,41	103,38	103,10	103,43	1M	881
14/01/2022	-0,11%	-0,11	103,38	103,49	103,07	103,49	1M	896
13/01/2022	0,38%	0,39	103,49	103,14	102,85	103,50	1M	1.055
12/01/2022	0,31%	0,32	103,10	103,00	102,78	103,10	883K	728
11/01/2022	0,19%	0,19	102,78	102,88	102,59	102,88	798K	2.848
10/01/2022	-0,25%	-0,26	102,59	102,88	102,20	102,94	1M	1.899
07/01/2022	0,51%	0,52	102,85	102,90	102,12	102,96	1M	706

06/01/2022	0,35%	0,36	102,33	101,98	101,95	103,00	882K	739
05/01/2022	-0,06%	-0,06	101,97	102,03	101,73	102,59	1M	828
04/01/2022	-0,94%	-0,97	102,03	103,15	102,00	103,15	2M	984
03/01/2022	-0,82%	-0,85	103,00	103,40	102,20	103,40	1M	869
30/12/2021	0,41%	0,42	103,85	103,72	103,44	103,99	2M	829
29/12/2021	0,03%	0,03	103,43	103,40	103,21	103,66	2M	1.340
28/12/2021	0,36%	0,37	103,40	103,03	103,00	103,50	1M	861
27/12/2021	-0,07%	-0,07	103,03	103,10	102,81	103,63	2M	1.476
23/12/2021	0,25%	0,26	103,10	102,81	102,77	103,30	1M	989
22/12/2021	0,03%	0,03	102,84	102,85	102,49	103,07	1M	1.444
21/12/2021	0,70%	0,71	102,81	102,30	102,10	102,82	2M	920
20/12/2021	0,48%	0,49	102,10	101,61	101,60	102,29	1M	1.029
17/12/2021	0,01%	0,01	101,61	101,62	101,29	102,30	1M	2.726
16/12/2021	-0,30%	-0,31	101,60	101,90	101,30	102,60	2M	3.542
15/12/2021	-0,03%	-0,03	101,91	101,98	101,50	102,00	919K	508
14/12/2021	0,13%	0,13	101,94	101,82	101,46	102,00	1M	794
13/12/2021	0,31%	0,31	101,81	101,50	101,20	102,30	970K	888
10/12/2021	0,50%	0,50	101,50	101,49	100,99	101,60	769K	505
09/12/2021	0,19%	0,19	101,00	100,83	100,50	101,00	642K	700
08/12/2021	-0,04%	-0,04	100,81	100,50	100,50	101,00	837K	509
07/12/2021	0,35%	0,35	100,85	100,50	99,99	100,90	1M	846
06/12/2021	0,85%	0,85	100,50	99,50	99,47	100,68	970K	1.014
03/12/2021	-0,17%	-0,17	99,65	100,14	98,33	101,10	1M	1.209
02/12/2021	0,09%	0,09	99,82	99,73	99,73	100,39	1M	798
01/12/2021	-1,94%	-1,97	99,73	100,50	99,49	101,00	1M	1.431
30/11/2021	0,59%	0,60	101,70	101,10	100,00	102,28	2M	1.766
29/11/2021	0,71%	0,71	101,10	101,09	98,01	101,39	1M	888
26/11/2021	0,14%	0,14	100,39	101,29	99,88	101,40	2M	1.448
25/11/2021	-1,04%	-1,05	100,25	101,40	100,15	101,40	1M	895
24/11/2021	-0,62%	-0,63	101,30	101,93	101,06	101,99	896K	669
23/11/2021	-0,17%	-0,17	101,93	102,10	100,80	102,45	1M	1.086
22/11/2021	0,10%	0,10	102,10	102,08	101,98	102,45	1M	1.120
19/11/2021	0,08%	0,08	102,00	102,01	101,90	102,20	808K	478
18/11/2021	-0,20%	-0,20	101,92	102,10	101,78	102,30	925K	778
17/11/2021	0,31%	0,32	102,12	101,79	101,68	102,40	1M	615
16/11/2021	0,26%	0,26	101,80	102,00	101,35	102,15	1M	1.703
12/11/2021	-0,09%	-0,09	101,54	101,63	101,36	102,00	910K	1.039
11/11/2021	-0,07%	-0,07	101,63	101,99	101,03	101,99	1M	579
10/11/2021	0,34%	0,34	101,70	101,35	101,00	101,90	1M	1.736
09/11/2021	-0,19%	-0,19	101,36	101,80	101,00	101,80	981K	1.522
08/11/2021	-0,11%	-0,11	101,55	101,67	101,00	102,09	1M	773
05/11/2021	0,40%	0,41	101,66	101,25	101,25	102,00	858K	873
04/11/2021	-0,54%	-0,55	101,25	101,80	100,50	101,99	1M	1.313
03/11/2021	-0,46%	-0,47	101,80	102,27	101,70	102,36	1M	1.302
01/11/2021	-1,09%	-1,13	102,27	102,95	102,00	102,95	1M	2.119
29/10/2021	0,38%	0,39	103,40	103,14	102,80	103,50	3M	3.981
28/10/2021	-0,11%	-0,11	103,01	103,19	102,83	103,38	2M	2.986
27/10/2021	0,13%	0,13	103,12	103,51	102,95	103,51	2M	1.908
26/10/2021	-0,49%	-0,51	102,99	103,39	102,77	103,50	2M	1.823
25/10/2021	-0,06%	-0,06	103,50	103,64	103,28	103,73	2M	1.118
22/10/2021	0,20%	0,21	103,56	103,50	103,07	103,59	2M	861
21/10/2021	-0,19%	-0,20	103,35	103,60	103,11	103,78	1M	979
20/10/2021	0,05%	0,05	103,55	103,41	103,35	103,98	864K	591
19/10/2021	0,19%	0,20	103,50	103,41	103,31	103,80	1M	1.240
18/10/2021	0,00%	0,00	103,30	103,39	103,05	103,99	3M	2.986
15/10/2021	-0,14%	-0,15	103,30	103,55	103,21	103,70	3M	1.585
14/10/2021	-0,05%	-0,05	103,45	103,60	103,25	103,75	2M	1.108
13/10/2021	-0,42%	-0,44	103,50	104,18	103,11	104,18	3M	3.586
11/10/2021	-0,06%	-0,06	103,94	104,19	103,80	104,23	1M	1.346
08/10/2021	0,01%	0,01	104,00	104,01	103,45	104,20	1M	1.873
07/10/2021	-0,01%	-0,01	103,99	104,13	103,94	104,13	742K	709
06/10/2021	-0,03%	-0,03	104,00	103,91	103,91	104,12	846K	652
05/10/2021	0,04%	0,04	104,03	104,10	103,86	104,30	1M	1.552
04/10/2021	-0,12%	-0,13	103,99	104,20	103,90	104,59	792K	680
01/10/2021	-1,15%	-1,21	104,12	104,18	103,27	104,27	1M	1.243
30/09/2021	0,31%	0,33	105,33	105,11	105,01	105,50	2M	1.179
29/09/2021	0,00%	0,00	105,00	105,18	104,90	105,50	2M	3.096
28/09/2021	0,27%	0,28	105,00	104,75	104,75	105,50	1M	599
27/09/2021	0,23%	0,24	104,72	104,66	104,60	105,26	1M	903
24/09/2021	0,02%	0,02	104,48	104,50	104,00	105,00	1M	2.475
23/09/2021	0,44%	0,46	104,46	104,37	104,35	105,01	1M	1.217
22/09/2021	-0,03%	-0,03	104,00	104,06	103,90	105,02	2M	1.319
21/09/2021	-0,34%	-0,35	104,03	104,38	104,03	104,91	1M	1.046
20/09/2021	-0,12%	-0,13	104,38	104,49	104,11	104,60	1M	989
17/09/2021	0,06%	0,06	104,51	104,31	104,05	104,51	2M	2.356
16/09/2021	-0,07%	-0,07	104,45	104,80	104,00	104,80	2M	1.607
15/09/2021	-0,27%	-0,28	104,52	105,00	104,22	105,00	1M	1.345
14/09/2021	-0,27%	-0,28	104,80	105,08	104,55	105,28	687K	460
13/09/2021	0,08%	0,08	105,08	104,94	104,62	105,30	1M	1.027
10/09/2021	1,64%	1,69	105,00	103,51	103,51	105,00	926K	810
09/09/2021	-0,60%	-0,62	103,31	103,99	103,03	104,20	1M	1.253
08/09/2021	-0,49%	-0,51	103,93	104,44	103,79	105,00	2M	2.183
06/09/2021	-1,33%	-1,41	104,44	105,83	104,40	105,83	1M	1.646
03/09/2021	0,07%	0,07	105,85	105,78	104,47	106,08	2M	2.176
02/09/2021	0,75%	0,79	105,78	105,00	105,00	105,90	1M	1.269
01/09/2021	-1,42%	-1,51	104,99	105,60	104,78	105,60	1M	971
31/08/2021	0,19%	0,20	106,50	106,01	106,01	106,55	1M	1.040
30/08/2021	0,57%	0,60	106,30	106,00	105,83	106,61	2M	1.818
27/08/2021	0,23%	0,24	105,70	105,47	105,44	106,49	2M	1.851
26/08/2021	-0,39%	-0,41	105,46	105,88	105,40	106,00	1M	2.535
25/08/2021	0,11%	0,12	105,87	105,89	105,01	106,01	942K	759
24/08/2021	1,29%	1,35	105,75	104,50	104,50	105,89	1M	1.063
23/08/2021	0,45%	0,47	104,40	104,01	103,85	104,50	1M	1.776
20/08/2021	-0,02%	-0,02	103,93	104,19	103,80	104,19	2M	2.418
19/08/2021	-0,05%	-0,05	103,95	104,00	103,51	104,20	1M	822
18/08/2021	-0,25%	-0,26	104,00	104,22	103,85	104,50	2M	755
17/08/2021	-0,23%	-0,24	104,26	104,79	104,22	104,79	7M	801
16/08/2021	-0,67%	-0,70	104,50	105,20	103,78	105,21	2M	2.051
13/08/2021	1,84%	1,90	105,20	103,30	103,30	105,20	3M	919
12/08/2021	-0,06%	-0,06	103,30	103,99	103,00	104,47	1M	1.203
11/08/2021	-2,12%	-2,24	103,36	105,70	102,37	105,94	2M	1.473
10/08/2021	-0,09%	-0,10	105,60	105,62	105,59	106,30	1M	632
09/08/2021	0,43%	0,45	105,70	105,80	105,02	105,98	1M	1.152
06/08/2021	-0,51%	-0,54	105,25	105,80	104,95	106,49	859K	632
05/08/2021	0,04%	0,04	105,79	105,75	105,75	106,57	599K	736
04/08/2021	-0,28%	-0,30	105,75	106,28	105,52	106,69	894K	963
03/08/2021	-0,22%	-0,23	106,05	106,69	105,80	106,69	803K	528
02/08/2021	-1,13%	-1,22	106,28	106,00	105,56	106,95	1M	1.537
30/07/2021	-0,56%	-0,60	107,50	108,23	107,03	108,29	3M	10.337
29/07/2021	0,26%	0,28	108,10	107,89	107,20	108,49	3M	1.698
28/07/2021	0,86%	0,92	107,82	107,00	107,00	107,89	1M	1.204
27/07/2021	-0,36%	-0,39	106,90	107,03	106,83	107,74	1M	1.020
26/07/2021	0,64%	0,68	107,29	106,60	106,50	107,58	1M	1.212
23/07/2021	-1,29%	-1,39	106,61	108,00	106,00	109,00	3M	3.495
22/07/2021	0,00%	0,00	108,00	108,12	108,00	108,69	1M	949
21/07/2021	-0,04%	-0,04	108,00	108,05	107,13	108,76	2M	1.215
20/07/2021	0,71%	0,76	108,04	107,50	107,03	108,30	1M	1.888
19/07/2021	0,41%	0,44	107,28	106,84	106,84	107,48	1M	1.026
16/07/2021	0,56%	0,59	106,84	106,66	106,66	107,24	2M	953
15/07/2021	0,79%	0,83	106,25	105,48	105,44	106,55	2M	1.028
14/07/2021	0,57%	0,60	105,42	104,82	104,80	105,75	1M	625
13/07/2021	1,32%	1,37	104,82	103,80	103,75	105,01	2M	915
12/07/2021	-	-	103,45	103,21	103,21	103,80	2M	1.579

Date,Open,High,Low,Close,Volume
21-Jan-22,104.10,104.60,103.75,104.45,1249036
20-Jan-22,103.90,104.49,103.75,104.10,1949004
19-Jan-22,103.70,103.95,103.25,103.90,1131880
18-Jan-22,103.44,103.64,103.20,103.37,1809048
17-Jan-22,103.38,103.43,103.10,103.41,1213560
14-Jan-22,103.49,103.49,103.07,103.38,1310811
13-Jan-22,103.14,103.50,102.85,103.49,1189027
12-Jan-22,103.00,103.10,102.78,103.10,883281
11-Jan-22,102.88,102.88,102.59,102.78,798222
10-Jan-22,102.88,102.94,102.20,102.59,1167245
07-Jan-22,102.90,102.96,102.12,102.85,1157076
06-Jan-22,101.98,103.00,101.95,102.33,882429
05-Jan-22,102.03,102.59,101.73,101.97,1375882
04-Jan-22,103.15,103.15,102.00,102.03,1555615
03-Jan-22,103.40,103.40,102.20,103.00,1033718
30-Dec-21,103.72,103.99,103.44,103.85,1575628
29-Dec-21,103.40,103.66,103.21,103.43,1667404
28-Dec-21,103.03,103.50,103.00,103.40,1488306
27-Dec-21,103.10,103.63,102.81,103.03,1730491
23-Dec-21,102.81,103.30,102.77,103.10,1108148
22-Dec-21,102.85,103.07,102.49,102.84,1481782
21-Dec-21,102.30,102.82,102.10,102.81,1571155
20-Dec-21,101.61,102.29,101.60,102.10,1043304
17-Dec-21,101.62,102.30,101.29,101.61,1055418
16-Dec-21,101.90,102.60,101.30,101.60,1727742
15-Dec-21,101.98,102.00,101.50,101.91,918871
14-Dec-21,101.82,102.00,101.46,101.94,1094900
13-Dec-21,101.50,102.30,101.20,101.81,969514
10-Dec-21,101.49,101.60,100.99,101.50,768718
09-Dec-21,100.83,101.00,100.50,101.00,641622
08-Dec-21,100.50,101.00,100.50,100.81,836959
07-Dec-21,100.50,100.90,99.99,100.85,1168803
06-Dec-21,99.50,100.68,99.47,100.50,969708
03-Dec-21,100.14,101.10,98.33,99.65,1265368
02-Dec-21,99.73,100.39,99.73,99.82,1039821
01-Dec-21,100.50,101.00,99.49,99.73,1398224
30-Nov-21,101.10,102.28,100.00,101.70,2271804
29-Nov-21,101.09,101.39,98.01,101.10,1015039
26-Nov-21,101.29,101.40,99.88,100.39,1833449
25-Nov-21,101.40,101.40,100.15,100.25,1077226
24-Nov-21,101.93,101.99,101.06,101.30,895737
23-Nov-21,102.10,102.45,100.80,101.93,1401877
22-Nov-21,102.08,102.45,101.98,102.10,1168931
19-Nov-21,102.01,102.20,101.90,102.00,807880
18-Nov-21,102.10,102.30,101.78,101.92,925164
17-Nov-21,101.79,102.40,101.68,102.12,1142953
16-Nov-21,102.00,102.15,101.35,101.80,1331708
12-Nov-21,101.63,102.00,101.36,101.54,910022
11-Nov-21,101.99,101.99,101.03,101.63,1147043
10-Nov-21,101.35,101.90,101.00,101.70,1073028
09-Nov-21,101.80,101.80,101.00,101.36,981264
08-Nov-21,101.67,102.09,101.00,101.55,1072491
05-Nov-21,101.25,102.00,101.25,101.66,857929
04-Nov-21,101.80,101.99,100.50,101.25,1462041
03-Nov-21,102.27,102.36,101.70,101.80,1377395
01-Nov-21,102.95,102.95,102.00,102.27,1156076
29-Oct-21,103.14,103.50,102.80,103.40,3194904
28-Oct-21,103.19,103.38,102.83,103.01,1827647
27-Oct-21,103.51,103.51,102.95,103.12,1687682
26-Oct-21,103.39,103.50,102.77,102.99,2049649
25-Oct-21,103.64,103.73,103.28,103.50,1804150
22-Oct-21,103.50,103.59,103.07,103.56,1813263
21-Oct-21,103.60,103.78,103.11,103.35,1355743
20-Oct-21,103.41,103.98,103.35,103.55,864460
19-Oct-21,103.41,103.80,103.31,103.50,1298378
18-Oct-21,103.39,103.99,103.05,103.30,2802057
15-Oct-21,103.55,103.70,103.21,103.30,2520523
14-Oct-21,103.60,103.75,103.25,103.45,1841889
13-Oct-21,104.18,104.18,103.11,103.50,2654610
11-Oct-21,104.19,104.23,103.80,103.94,1227711
08-Oct-21,104.01,104.20,103.45,104.00,1443209
07-Oct-21,104.13,104.13,103.94,103.99,742301
06-Oct-21,103.91,104.12,103.91,104.00,846293
05-Oct-21,104.10,104.30,103.86,104.03,1161985
04-Oct-21,104.20,104.59,103.90,103.99,791759
01-Oct-21,104.18,104.27,103.27,104.12,1314485
30-Sep-21,105.11,105.50,105.01,105.33,1927214
29-Sep-21,105.18,105.50,104.90,105.00,2065363
28-Sep-21,104.75,105.50,104.75,105.00,1195664
27-Sep-21,104.66,105.26,104.60,104.72,1407981
24-Sep-21,104.50,105.00,104.00,104.48,1443638
23-Sep-21,104.37,105.01,104.35,104.46,1073708
22-Sep-21,104.06,105.02,103.90,104.00,1967240
21-Sep-21,104.38,104.91,104.03,104.03,1416462
20-Sep-21,104.49,104.60,104.11,104.38,1401093
17-Sep-21,104.31,104.51,104.05,104.51,1667649
16-Sep-21,104.80,104.80,104.00,104.45,1829934
15-Sep-21,105.00,105.00,104.22,104.52,1331179
14-Sep-21,105.08,105.28,104.55,104.80,686646
13-Sep-21,104.94,105.30,104.62,105.08,1408498
10-Sep-21,103.51,105.00,103.51,105.00,925983
09-Sep-21,103.99,104.20,103.03,103.31,1325198
08-Sep-21,104.44,105.00,103.79,103.93,1637716
06-Sep-21,105.83,105.83,104.40,104.44,1357182
03-Sep-21,105.78,106.08,104.47,105.85,2033606
02-Sep-21,105.00,105.90,105.00,105.78,1241278
01-Sep-21,105.60,105.60,104.78,104.99,1006133
31-Aug-21,106.01,106.55,106.01,106.50,1496150
30-Aug-21,106.00,106.61,105.83,106.30,2047494
27-Aug-21,105.47,106.49,105.44,105.70,1557617
26-Aug-21,105.88,106.00,105.40,105.46,1298299
25-Aug-21,105.89,106.01,105.01,105.87,941944
24-Aug-21,104.50,105.89,104.50,105.75,1469113
23-Aug-21,104.01,104.50,103.85,104.40,1209083
20-Aug-21,104.19,104.19,103.80,103.93,1782742
19-Aug-21,104.00,104.20,103.51,103.95,1226064
18-Aug-21,104.22,104.50,103.85,104.00,2420779
17-Aug-21,104.79,104.79,104.22,104.26,7049282
16-Aug-21,105.20,105.21,103.78,104.50,2085651
13-Aug-21,103.30,105.20,103.30,105.20,2705105
12-Aug-21,103.99,104.47,103.00,103.30,1089549
11-Aug-21,105.70,105.94,102.37,103.36,1818724
10-Aug-21,105.62,106.30,105.59,105.60,1099635
09-Aug-21,105.80,105.98,105.02,105.70,1289662
06-Aug-21,105.80,106.49,104.95,105.25,858568
05-Aug-21,105.75,106.57,105.75,105.79,599112
04-Aug-21,106.28,106.69,105.52,105.75,893589
03-Aug-21,106.69,106.69,105.80,106.05,803091
02-Aug-21,106.00,106.95,105.56,106.28,1145212
30-Jul-21,108.23,108.29,107.03,107.50,2580498
29-Jul-21,107.89,108.49,107.20,108.10,2603372
28-Jul-21,107.00,107.89,107.00,107.82,1237863
27-Jul-21,107.03,107.74,106.83,106.90,1335345
26-Jul-21,106.60,107.58,106.50,107.29,1324013
23-Jul-21,108.00,109.00,106.00,106.61,2607865
22-Jul-21,108.12,108.69,108.00,108.00,1473240
21-Jul-21,108.05,108.76,107.13,108.00,2165221
20-Jul-21,107.50,108.30,107.03,108.04,1493733
19-Jul-21,106.84,107.48,106.84,107.28,1182206
16-Jul-21,106.66,107.24,106.66,106.84,1695661
15-Jul-21,105.48,106.55,105.44,106.25,1592628
14-Jul-21,104.82,105.75,104.80,105.42,1229526
13-Jul-21,103.80,105.01,103.75,104.82,1666434
12-Jul-21,103.21,103.80,103.21,103.45,2023213

*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
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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BARI11

cotações, gráficos e mais...