papéis
login
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
20/09/2021-0,12%-0,13104,38104,49104,11104,601M989
17/09/20210,06%0,06104,51104,31104,05104,512M2.356
16/09/2021-0,07%-0,07104,45104,80104,00104,802M1.607
15/09/2021-0,27%-0,28104,52105,00104,22105,001M1.345
14/09/2021-0,27%-0,28104,80105,08104,55105,28687K460
13/09/20210,08%0,08105,08104,94104,62105,301M1.027
10/09/20211,64%1,69105,00103,51103,51105,00926K810
09/09/2021-0,60%-0,62103,31103,99103,03104,201M1.253
08/09/2021-0,49%-0,51103,93104,44103,79105,002M2.183
06/09/2021-1,33%-1,41104,44105,83104,40105,831M1.646
03/09/20210,07%0,07105,85105,78104,47106,082M2.176
02/09/20210,75%0,79105,78105,00105,00105,901M1.269
01/09/2021-1,42%-1,51104,99105,60104,78105,601M971
31/08/20210,19%0,20106,50106,01106,01106,551M1.040
30/08/20210,57%0,60106,30106,00105,83106,612M1.818
27/08/20210,23%0,24105,70105,47105,44106,492M1.851
26/08/2021-0,39%-0,41105,46105,88105,40106,001M2.535
25/08/20210,11%0,12105,87105,89105,01106,01942K759
24/08/20211,29%1,35105,75104,50104,50105,891M1.063
23/08/20210,45%0,47104,40104,01103,85104,501M1.776
20/08/2021-0,02%-0,02103,93104,19103,80104,192M2.418
19/08/2021-0,05%-0,05103,95104,00103,51104,201M822
18/08/2021-0,25%-0,26104,00104,22103,85104,502M755
17/08/2021-0,23%-0,24104,26104,79104,22104,797M801
16/08/2021-0,67%-0,70104,50105,20103,78105,212M2.051
13/08/20211,84%1,90105,20103,30103,30105,203M919
12/08/2021-0,06%-0,06103,30103,99103,00104,471M1.203
11/08/2021-2,12%-2,24103,36105,70102,37105,942M1.473
10/08/2021-0,09%-0,10105,60105,62105,59106,301M632
09/08/20210,43%0,45105,70105,80105,02105,981M1.152
06/08/2021-0,51%-0,54105,25105,80104,95106,49859K632
05/08/20210,04%0,04105,79105,75105,75106,57599K736
04/08/2021-0,28%-0,30105,75106,28105,52106,69894K963
03/08/2021-0,22%-0,23106,05106,69105,80106,69803K528
02/08/2021-1,13%-1,22106,28106,00105,56106,951M1.537
30/07/2021-0,56%-0,60107,50108,23107,03108,293M10.337
29/07/20210,26%0,28108,10107,89107,20108,493M1.698
28/07/20210,86%0,92107,82107,00107,00107,891M1.204
27/07/2021-0,36%-0,39106,90107,03106,83107,741M1.020
26/07/20210,64%0,68107,29106,60106,50107,581M1.212
23/07/2021-1,29%-1,39106,61108,00106,00109,003M3.495
22/07/20210,00%0,00108,00108,12108,00108,691M949
21/07/2021-0,04%-0,04108,00108,05107,13108,762M1.215
20/07/20210,71%0,76108,04107,50107,03108,301M1.888
19/07/20210,41%0,44107,28106,84106,84107,481M1.026
16/07/20210,56%0,59106,84106,66106,66107,242M953
15/07/20210,79%0,83106,25105,48105,44106,552M1.028
14/07/20210,57%0,60105,42104,82104,80105,751M625
13/07/20211,32%1,37104,82103,80103,75105,012M915
12/07/20210,15%0,16103,45103,21103,21103,802M1.579
08/07/20210,38%0,39103,29102,95102,85103,802M1.086
07/07/2021-0,07%-0,07102,90102,57102,57103,822M1.208
06/07/20210,33%0,34102,97102,70102,60103,09866K679
05/07/2021-0,87%-0,90102,63103,48102,50103,692M1.338
02/07/20210,65%0,67103,53103,29103,00103,721M1.383
01/07/2021-1,57%-1,64102,86104,20102,01104,202M828
30/06/2021-0,22%-0,23104,50105,39104,03105,392M1.179
29/06/20212,51%2,56104,73103,00102,77105,452M1.921
28/06/2021-0,87%-0,90102,17103,1498,71103,474M2.164
25/06/2021-2,40%-2,53103,07105,85103,02106,0213M2.862
24/06/20210,05%0,05105,60105,55105,50105,992M1.591
23/06/2021-0,36%-0,38105,55106,14105,50106,141M1.792
22/06/20210,05%0,05105,93106,00105,70106,3713M5.009
21/06/2021-0,07%-0,07105,88106,33105,67106,503M4.302
18/06/2021-0,36%-0,38105,95106,33105,90108,003M5.709
17/06/20210,00%0,00106,33106,30106,15106,603M882
16/06/2021-0,63%-0,67106,33107,00106,33107,002M1.251
15/06/20210,20%0,21107,00106,79106,10107,002M1.488
14/06/20210,10%0,11106,79106,69106,14106,902M827
11/06/2021-0,21%-0,22106,68106,98106,13107,00852K698
10/06/20210,32%0,34106,90106,56106,00107,001M2.245
09/06/2021-0,06%-0,06106,56106,62106,55107,001M1.467
08/06/20210,02%0,02106,62106,79106,60106,992M1.390
07/06/20210,03%0,03106,60106,57106,42106,951M1.089
04/06/2021-0,12%-0,13106,57106,60105,40106,70935K821
02/06/20210,91%0,96106,70105,00105,00106,802M1.126
01/06/2021-1,24%-1,33105,74106,99105,50106,992M1.479
31/05/2021-0,07%-0,07107,07106,66106,66107,501M710
28/05/20210,93%0,99107,14106,15106,05107,141M3.172
27/05/20210,23%0,24106,15106,00105,65106,392M6.265
26/05/2021-0,25%-0,27105,91106,55105,51106,552M5.365
25/05/20210,20%0,21106,18106,10105,31106,182M6.560
24/05/20210,45%0,47105,97105,58105,02107,002M2.263
21/05/2021-0,45%-0,48105,50105,99105,00106,002M1.701
20/05/20211,54%1,61105,98104,40104,40105,98729K480
19/05/2021-0,23%-0,24104,37104,61104,25106,001M2.360
18/05/20210,37%0,39104,61104,60104,04105,152M918
17/05/2021-1,06%-1,12104,22105,85104,02105,892M2.042
14/05/2021-0,06%-0,06105,34105,45104,95106,672M1.034
13/05/2021-1,22%-1,30105,40106,70103,80107,271M850
12/05/2021-0,29%-0,31106,70107,47106,52107,501M679
11/05/2021-0,45%-0,48107,01107,49107,01107,942M1.196
10/05/2021-0,07%-0,08107,49108,01107,46108,011M1.797
07/05/2021-0,12%-0,13107,57107,72107,12108,331M2.154
06/05/2021-0,43%-0,46107,70108,17107,70108,531M673
05/05/2021-0,34%-0,37108,16108,55108,16108,66922K1.177
04/05/20210,86%0,93108,53107,61107,61108,543M4.779
03/05/2021-1,91%-2,10107,60108,65107,02108,652M1.078
30/04/20210,56%0,61109,70109,09108,71109,772M826
29/04/20210,49%0,53109,09108,56108,56109,092M1.039
28/04/20210,08%0,09108,56108,48108,46108,882M830
27/04/2021-0,37%-0,40108,47108,90108,45109,102M959
26/04/20210,19%0,21108,87108,70108,70109,522M1.190
23/04/2021-0,13%-0,14108,66108,82108,65109,282M705
22/04/2021-0,18%-0,20108,80109,00108,60109,342M1.194
20/04/20210,18%0,20109,00108,75108,51109,332M1.049
19/04/20210,25%0,27108,80108,53108,50108,892M1.717
16/04/20210,63%0,68108,53107,87107,87108,661M661
15/04/2021-0,07%-0,08107,85107,93107,50108,7917M1.873
14/04/20210,06%0,07107,93108,01107,50108,252M1.500
13/04/2021-0,56%-0,61107,86108,50107,70108,602M1.461
12/04/2021-0,03%-0,03108,47108,11108,11108,892M2.310
09/04/20210,32%0,35108,50108,15108,01108,5016M4.524
08/04/2021-0,52%-0,56108,15108,60108,01108,703M2.472
07/04/2021-0,01%-0,01108,71108,90108,56108,903M1.242
06/04/20210,16%0,17108,72108,60108,60108,902M861
05/04/2021-0,32%-0,35108,55108,70108,50108,894M2.317
01/04/2021-4,05%-4,60108,90108,75108,39109,2313M6.757
31/03/2021-1,09%-1,25113,50114,88113,24114,885M2.053
30/03/20210,08%0,09114,75114,50113,40115,003M1.874
29/03/2021-0,17%-0,19114,66114,88114,34115,432M866
26/03/20210,05%0,06114,85114,78114,32115,202M961
25/03/20210,71%0,81114,79113,80113,80114,861M1.370
24/03/20210,16%0,18113,98113,99113,42114,002M961
23/03/20210,04%0,05113,80113,80113,30114,002M772
22/03/2021-0,11%-0,13113,75113,93113,57113,982M1.093
19/03/20210,79%0,89113,88113,31113,23113,971M2.438
18/03/2021-0,21%-0,24112,99113,24112,92113,902M1.427
17/03/20210,10%0,11113,23113,55112,99114,002M1.821
16/03/2021-0,68%-0,78113,12113,97112,99115,003M2.723
15/03/2021-0,07%-0,08113,90113,98113,50114,803M1.749
12/03/20210,00%0,00113,98113,98113,62114,202M822
11/03/20210,25%0,28113,98113,69113,03114,212M712
10/03/2021--113,70112,82112,82113,812M935


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito