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
10/07/2020	0,21%	0,20	97,18	97,00	96,81	97,19	9M	905
09/07/2020	-0,08%	-0,08	96,98	97,47	96,78	97,47	225K	157
08/07/2020	-0,42%	-0,41	97,06	97,52	97,00	97,53	182K	148
07/07/2020	0,19%	0,18	97,47	97,60	97,02	97,60	211K	136
06/07/2020	-0,57%	-0,56	97,29	97,80	96,60	98,50	714K	1.100
03/07/2020	-0,10%	-0,10	97,85	97,95	97,50	97,95	212K	123
02/07/2020	-0,04%	-0,04	97,95	97,54	97,04	98,00	187K	99
01/07/2020	0,47%	0,46	97,99	96,96	96,96	97,99	272K	151
30/06/2020	-0,97%	-0,96	97,53	98,90	97,20	98,90	2M	721
29/06/2020	1,04%	1,01	98,49	97,06	97,06	98,49	439K	174
26/06/2020	-1,04%	-1,02	97,48	98,99	97,00	98,99	424K	257

25/06/2020	-0,03%	-0,03	98,50	98,99	98,40	98,99	188K	91
24/06/2020	0,05%	0,05	98,53	98,52	98,25	98,99	264K	152
23/06/2020	-0,22%	-0,22	98,48	99,29	98,48	99,29	463K	191
22/06/2020	0,28%	0,28	98,70	98,42	98,00	99,31	402K	233
19/06/2020	-0,71%	-0,70	98,42	99,98	98,00	99,98	173K	159
18/06/2020	0,43%	0,42	99,12	98,61	98,01	99,24	164K	127
17/06/2020	-0,14%	-0,14	98,70	98,85	98,50	99,17	417K	108
16/06/2020	0,82%	0,80	98,84	98,19	98,19	99,69	175K	78
15/06/2020	-0,15%	-0,15	98,04	98,19	96,95	98,20	143K	108
12/06/2020	-0,63%	-0,62	98,19	98,50	97,20	98,78	287K	153
10/06/2020	-0,14%	-0,14	98,81	99,00	98,49	99,69	118K	93
09/06/2020	0,98%	0,96	98,95	99,80	98,50	99,83	149K	71
08/06/2020	0,81%	0,79	97,99	97,21	97,21	98,67	234K	118
05/06/2020	1,00%	0,96	97,20	97,44	97,00	100,00	142K	115
04/06/2020	0,45%	0,43	96,24	96,01	96,01	97,43	111K	75
03/06/2020	0,62%	0,59	95,81	95,21	95,12	97,22	102K	108
02/06/2020	1,95%	1,82	95,22	95,00	93,49	95,36	430K	146
01/06/2020	0,00%	0,00	93,40	93,50	91,56	94,18	275K	240
29/05/2020	0,34%	0,32	93,40	93,30	92,60	93,94	381K	146
28/05/2020	0,23%	0,21	93,08	92,30	92,30	93,29	341K	110
27/05/2020	-0,78%	-0,73	92,87	92,12	92,12	93,45	325K	171
26/05/2020	1,64%	1,51	93,60	93,01	92,60	93,75	105K	97
25/05/2020	0,80%	0,73	92,09	91,49	91,16	92,81	164K	97
22/05/2020	0,40%	0,36	91,36	91,70	91,00	91,75	492K	58
21/05/2020	0,05%	0,05	91,00	91,20	90,65	91,88	107K	64
20/05/2020	-0,04%	-0,04	90,95	90,99	90,65	90,99	49K	64
19/05/2020	0,53%	0,48	90,99	90,60	90,60	91,49	52K	53
18/05/2020	-0,54%	-0,49	90,51	92,24	90,08	92,24	91K	100
15/05/2020	0,11%	0,10	91,00	90,89	90,70	91,30	148K	83
14/05/2020	-0,11%	-0,10	90,90	92,00	90,10	92,00	2M	1.163
13/05/2020	-1,08%	-0,99	91,00	92,13	91,00	92,33	1M	89
12/05/2020	-0,39%	-0,36	91,99	91,82	90,99	92,89	144K	143
11/05/2020	0,42%	0,39	92,35	91,96	91,70	93,95	169K	84
08/05/2020	-0,10%	-0,09	91,96	92,22	91,80	92,87	77K	80
07/05/2020	0,26%	0,24	92,05	91,80	91,80	92,73	135K	52
06/05/2020	0,34%	0,31	91,81	93,00	91,50	93,00	3M	284
05/05/2020	-0,25%	-0,23	91,50	93,96	91,50	93,96	181K	58
04/05/2020	-2,41%	-2,27	91,73	94,00	90,01	94,51	198K	124
30/04/2020	1,00%	0,93	94,00	92,50	92,50	94,00	111K	69
29/04/2020	-0,41%	-0,38	93,07	93,50	91,82	94,00	197K	128
28/04/2020	0,48%	0,45	93,45	91,50	91,50	93,50	121K	92
27/04/2020	1,64%	1,50	93,00	90,51	90,51	94,94	78K	64
24/04/2020	-1,27%	-1,18	91,50	92,68	89,00	94,00	248K	176
23/04/2020	-0,22%	-0,20	92,68	92,84	92,00	92,90	228K	118
22/04/2020	-0,02%	-0,02	92,88	92,89	91,01	92,89	123K	157
20/04/2020	0,32%	0,30	92,90	92,60	92,40	93,80	174K	108
17/04/2020	-0,54%	-0,50	92,60	93,18	92,50	93,18	96K	56
16/04/2020	0,79%	0,73	93,10	92,36	92,30	93,19	49K	62
15/04/2020	0,83%	0,76	92,37	91,63	91,53	92,78	46K	60
14/04/2020	-0,72%	-0,66	91,61	93,00	91,61	94,98	156K	118
13/04/2020	3,67%	3,27	92,27	88,99	88,99	92,50	93K	81
09/04/2020	0,00%	0,00	89,00	89,00	88,20	89,95	167K	95
08/04/2020	1,71%	1,50	89,00	87,99	87,32	89,99	92K	61
07/04/2020	1,51%	1,30	87,50	86,19	85,66	87,94	123K	74
06/04/2020	1,22%	1,04	86,20	86,89	85,50	90,00	1M	67
03/04/2020	0,78%	0,66	85,16	85,93	84,56	86,97	293K	94
02/04/2020	-2,87%	-2,50	84,50	88,00	83,19	88,29	70K	88
01/04/2020	-2,05%	-1,82	87,00	88,24	83,11	88,24	361K	83
31/03/2020	1,59%	1,39	88,82	87,43	87,43	89,00	1M	72
30/03/2020	-0,11%	-0,10	87,43	87,56	86,85	89,49	69K	68
27/03/2020	-1,65%	-1,47	87,53	87,95	83,50	89,87	298K	73
26/03/2020	5,95%	5,00	89,00	83,99	82,13	89,99	333K	153
25/03/2020	3,26%	2,65	84,00	80,17	80,17	85,00	97K	77
24/03/2020	-2,04%	-1,69	81,35	83,05	81,01	85,06	167K	76
23/03/2020	-1,96%	-1,66	83,04	81,01	79,96	83,45	673K	156
20/03/2020	3,29%	2,70	84,70	89,94	83,00	91,84	200K	78
19/03/2020	-8,27%	-7,39	82,00	80,00	67,00	82,55	472K	463
18/03/2020	-5,11%	-4,81	89,39	94,19	85,05	94,19	2M	184
17/03/2020	-1,17%	-1,12	94,20	96,80	92,00	96,80	247K	125
16/03/2020	-5,15%	-5,18	95,32	99,98	95,10	99,98	4M	196
13/03/2020	1,45%	1,44	100,50	100,00	99,06	102,00	904K	344
12/03/2020	-2,40%	-2,44	99,06	100,17	97,02	101,43	3M	808
11/03/2020	-2,36%	-2,45	101,50	104,19	100,00	104,19	645K	190
10/03/2020	1,81%	1,85	103,95	104,35	101,90	104,35	311K	146
09/03/2020	-2,30%	-2,40	102,10	103,78	101,00	103,80	4M	2.860
06/03/2020	-0,76%	-0,80	104,50	105,35	104,30	106,00	861K	230
05/03/2020	-0,08%	-0,08	105,30	105,38	105,30	105,98	630K	145
04/03/2020	-0,35%	-0,37	105,38	105,98	105,35	105,98	96K	80
03/03/2020	-0,38%	-0,40	105,75	106,20	105,50	106,50	198K	117
02/03/2020	-0,63%	-0,67	106,15	106,79	105,76	106,79	564K	186
28/02/2020	0,77%	0,82	106,82	105,50	105,00	106,85	795K	141
27/02/2020	0,04%	0,04	106,00	105,50	103,00	106,24	3M	384
26/02/2020	-0,97%	-1,04	105,96	106,10	104,50	106,74	469K	160
21/02/2020	0,09%	0,10	107,00	106,90	106,12	107,00	193K	85
20/02/2020	-0,07%	-0,08	106,90	106,50	106,10	107,18	202K	79
19/02/2020	0,33%	0,35	106,98	106,63	106,11	107,20	243K	139
18/02/2020	-0,35%	-0,37	106,63	107,29	106,50	107,29	122K	69
17/02/2020	-0,05%	-0,05	107,00	107,30	106,66	107,30	230K	102
14/02/2020	0,24%	0,26	107,05	107,37	106,50	107,39	3M	109
13/02/2020	-0,23%	-0,25	106,79	107,19	104,50	107,50	3M	130
12/02/2020	0,02%	0,02	107,04	107,02	106,90	107,25	393K	124
11/02/2020	0,23%	0,25	107,02	107,00	106,77	107,50	304K	88
10/02/2020	-0,86%	-0,93	106,77	107,41	106,51	107,68	265K	140
07/02/2020	-0,36%	-0,39	107,70	108,00	106,90	108,10	494K	167
06/02/2020	0,18%	0,19	108,09	107,57	107,51	108,20	652K	189
05/02/2020	-0,10%	-0,11	107,90	108,01	107,53	108,09	489K	150
04/02/2020	-0,18%	-0,19	108,01	108,20	107,90	108,20	822K	140
03/02/2020	-1,14%	-1,25	108,20	109,14	107,50	109,14	482K	178
31/01/2020	0,44%	0,48	109,45	109,00	108,78	109,50	432K	140
30/01/2020	0,08%	0,09	108,97	109,49	108,75	109,49	240K	90
29/01/2020	-0,06%	-0,06	108,88	108,97	108,75	109,50	527K	129
28/01/2020	-0,77%	-0,84	108,94	109,78	108,90	109,78	570K	161
27/01/2020	-0,65%	-0,72	109,78	110,35	108,75	110,45	640K	211
24/01/2020	-0,01%	-0,01	110,50	110,51	109,36	110,69	211K	111
23/01/2020	0,01%	0,01	110,51	110,51	110,00	110,70	404K	112
22/01/2020	-0,09%	-0,10	110,50	110,60	110,20	110,70	854K	163
21/01/2020	0,09%	0,10	110,60	110,68	110,17	110,70	1M	227
20/01/2020	0,45%	0,50	110,50	110,00	110,00	110,70	2M	463
17/01/2020	0,27%	0,30	110,00	109,94	109,36	110,45	1M	244
16/01/2020	-0,59%	-0,65	109,70	110,50	109,46	110,69	452K	196
15/01/2020	0,32%	0,35	110,35	110,37	110,01	110,78	702K	119
14/01/2020	-0,45%	-0,50	110,00	111,05	110,00	111,60	741K	233
13/01/2020	-1,34%	-1,50	110,50	111,99	110,50	111,99	596K	166
10/01/2020	-0,08%	-0,09	112,00	112,00	111,00	112,15	609K	177
09/01/2020	-0,69%	-0,78	112,09	112,84	111,60	112,85	1M	207
08/01/2020	0,42%	0,47	112,87	112,41	109,35	112,95	2M	389
07/01/2020	1,89%	2,09	112,40	110,30	110,30	112,51	1M	353
06/01/2020	0,39%	0,43	110,31	109,56	109,49	110,64	2M	338
03/01/2020	0,12%	0,13	109,88	109,80	109,75	110,30	2M	604
02/01/2020	-0,14%	-0,15	109,75	109,00	108,60	109,90	2M	538
30/12/2019	0,50%	0,55	109,90	109,35	109,03	111,19	5M	859
27/12/2019	0,54%	0,59	109,35	109,30	108,92	109,80	8M	992
26/12/2019	-	-	108,76	109,45	107,52	109,50	37M	2.176

Date,Open,High,Low,Close,Volume
10-Jul-20,97.00,97.19,96.81,97.18,9053652
09-Jul-20,97.47,97.47,96.78,96.98,224802
08-Jul-20,97.52,97.53,97.00,97.06,182185
07-Jul-20,97.60,97.60,97.02,97.47,211359
06-Jul-20,97.80,98.50,96.60,97.29,713734
03-Jul-20,97.95,97.95,97.50,97.85,212121
02-Jul-20,97.54,98.00,97.04,97.95,187464
01-Jul-20,96.96,97.99,96.96,97.99,271703
30-Jun-20,98.90,98.90,97.20,97.53,2471438
29-Jun-20,97.06,98.49,97.06,98.49,439272
26-Jun-20,98.99,98.99,97.00,97.48,424143
25-Jun-20,98.99,98.99,98.40,98.50,187797
24-Jun-20,98.52,98.99,98.25,98.53,263579
23-Jun-20,99.29,99.29,98.48,98.48,463374
22-Jun-20,98.42,99.31,98.00,98.70,402182
19-Jun-20,99.98,99.98,98.00,98.42,172544
18-Jun-20,98.61,99.24,98.01,99.12,163724
17-Jun-20,98.85,99.17,98.50,98.70,416850
16-Jun-20,98.19,99.69,98.19,98.84,174700
15-Jun-20,98.19,98.20,96.95,98.04,143248
12-Jun-20,98.50,98.78,97.20,98.19,287193
10-Jun-20,99.00,99.69,98.49,98.81,118092
09-Jun-20,99.80,99.83,98.50,98.95,149159
08-Jun-20,97.21,98.67,97.21,97.99,233979
05-Jun-20,97.44,100.00,97.00,97.20,142259
04-Jun-20,96.01,97.43,96.01,96.24,110699
03-Jun-20,95.21,97.22,95.12,95.81,102308
02-Jun-20,95.00,95.36,93.49,95.22,429797
01-Jun-20,93.50,94.18,91.56,93.40,274520
29-May-20,93.30,93.94,92.60,93.40,380903
28-May-20,92.30,93.29,92.30,93.08,340929
27-May-20,92.12,93.45,92.12,92.87,325105
26-May-20,93.01,93.75,92.60,93.60,105467
25-May-20,91.49,92.81,91.16,92.09,164343
22-May-20,91.70,91.75,91.00,91.36,492280
21-May-20,91.20,91.88,90.65,91.00,107147
20-May-20,90.99,90.99,90.65,90.95,48691
19-May-20,90.60,91.49,90.60,90.99,51932
18-May-20,92.24,92.24,90.08,90.51,90951
15-May-20,90.89,91.30,90.70,91.00,147731
14-May-20,92.00,92.00,90.10,90.90,2318805
13-May-20,92.13,92.33,91.00,91.00,1148851
12-May-20,91.82,92.89,90.99,91.99,143988
11-May-20,91.96,93.95,91.70,92.35,168538
08-May-20,92.22,92.87,91.80,91.96,77244
07-May-20,91.80,92.73,91.80,92.05,135065
06-May-20,93.00,93.00,91.50,91.81,2871839
05-May-20,93.96,93.96,91.50,91.50,180759
04-May-20,94.00,94.51,90.01,91.73,197777
30-Apr-20,92.50,94.00,92.50,94.00,110610
29-Apr-20,93.50,94.00,91.82,93.07,196995
28-Apr-20,91.50,93.50,91.50,93.45,121357
27-Apr-20,90.51,94.94,90.51,93.00,78416
24-Apr-20,92.68,94.00,89.00,91.50,247850
23-Apr-20,92.84,92.90,92.00,92.68,228461
22-Apr-20,92.89,92.89,91.01,92.88,122875
20-Apr-20,92.60,93.80,92.40,92.90,174103
17-Apr-20,93.18,93.18,92.50,92.60,95886
16-Apr-20,92.36,93.19,92.30,93.10,48511
15-Apr-20,91.63,92.78,91.53,92.37,45788
14-Apr-20,93.00,94.98,91.61,91.61,156056
13-Apr-20,88.99,92.50,88.99,92.27,93444
09-Apr-20,89.00,89.95,88.20,89.00,166630
08-Apr-20,87.99,89.99,87.32,89.00,91649
07-Apr-20,86.19,87.94,85.66,87.50,123177
06-Apr-20,86.89,90.00,85.50,86.20,1487097
03-Apr-20,85.93,86.97,84.56,85.16,292749
02-Apr-20,88.00,88.29,83.19,84.50,70051
01-Apr-20,88.24,88.24,83.11,87.00,361270
31-Mar-20,87.43,89.00,87.43,88.82,1227685
30-Mar-20,87.56,89.49,86.85,87.43,69239
27-Mar-20,87.95,89.87,83.50,87.53,297796
26-Mar-20,83.99,89.99,82.13,89.00,333330
25-Mar-20,80.17,85.00,80.17,84.00,96945
24-Mar-20,83.05,85.06,81.01,81.35,166598
23-Mar-20,81.01,83.45,79.96,83.04,673191
20-Mar-20,89.94,91.84,83.00,84.70,200366
19-Mar-20,80.00,82.55,67.00,82.00,471864
18-Mar-20,94.19,94.19,85.05,89.39,2084935
17-Mar-20,96.80,96.80,92.00,94.20,247365
16-Mar-20,99.98,99.98,95.10,95.32,4292223
13-Mar-20,100.00,102.00,99.06,100.50,903535
12-Mar-20,100.17,101.43,97.02,99.06,3209883
11-Mar-20,104.19,104.19,100.00,101.50,645396
10-Mar-20,104.35,104.35,101.90,103.95,311084
09-Mar-20,103.78,103.80,101.00,102.10,4200730
06-Mar-20,105.35,106.00,104.30,104.50,861411
05-Mar-20,105.38,105.98,105.30,105.30,630406
04-Mar-20,105.98,105.98,105.35,105.38,96459
03-Mar-20,106.20,106.50,105.50,105.75,198270
02-Mar-20,106.79,106.79,105.76,106.15,563698
28-Feb-20,105.50,106.85,105.00,106.82,794570
27-Feb-20,105.50,106.24,103.00,106.00,2593320
26-Feb-20,106.10,106.74,104.50,105.96,469197
21-Feb-20,106.90,107.00,106.12,107.00,193461
20-Feb-20,106.50,107.18,106.10,106.90,201956
19-Feb-20,106.63,107.20,106.11,106.98,243135
18-Feb-20,107.29,107.29,106.50,106.63,122205
17-Feb-20,107.30,107.30,106.66,107.00,230500
14-Feb-20,107.37,107.39,106.50,107.05,2543249
13-Feb-20,107.19,107.50,104.50,106.79,2791299
12-Feb-20,107.02,107.25,106.90,107.04,392528
11-Feb-20,107.00,107.50,106.77,107.02,303653
10-Feb-20,107.41,107.68,106.51,106.77,265218
07-Feb-20,108.00,108.10,106.90,107.70,494020
06-Feb-20,107.57,108.20,107.51,108.09,651920
05-Feb-20,108.01,108.09,107.53,107.90,488566
04-Feb-20,108.20,108.20,107.90,108.01,821826
03-Feb-20,109.14,109.14,107.50,108.20,482172
31-Jan-20,109.00,109.50,108.78,109.45,432061
30-Jan-20,109.49,109.49,108.75,108.97,240071
29-Jan-20,108.97,109.50,108.75,108.88,527458
28-Jan-20,109.78,109.78,108.90,108.94,570173
27-Jan-20,110.35,110.45,108.75,109.78,639684
24-Jan-20,110.51,110.69,109.36,110.50,211015
23-Jan-20,110.51,110.70,110.00,110.51,404341
22-Jan-20,110.60,110.70,110.20,110.50,853909
21-Jan-20,110.68,110.70,110.17,110.60,1228404
20-Jan-20,110.00,110.70,110.00,110.50,1944402
17-Jan-20,109.94,110.45,109.36,110.00,1195091
16-Jan-20,110.50,110.69,109.46,109.70,451514
15-Jan-20,110.37,110.78,110.01,110.35,702309
14-Jan-20,111.05,111.60,110.00,110.00,740943
13-Jan-20,111.99,111.99,110.50,110.50,595707
10-Jan-20,112.00,112.15,111.00,112.00,609142
09-Jan-20,112.84,112.85,111.60,112.09,1102913
08-Jan-20,112.41,112.95,109.35,112.87,1606712
07-Jan-20,110.30,112.51,110.30,112.40,1237237
06-Jan-20,109.56,110.64,109.49,110.31,1590500
03-Jan-20,109.80,110.30,109.75,109.88,1814755
02-Jan-20,109.00,109.90,108.60,109.75,1979714
30-Dec-19,109.35,111.19,109.03,109.90,5188945
27-Dec-19,109.30,109.80,108.92,109.35,8418442
26-Dec-19,109.45,109.50,107.52,108.76,36527828

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...