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
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
10/03/20210,78%0,88113,70112,82112,82113,812M935
09/03/20210,20%0,22112,82113,70112,51113,702M833
08/03/2021-0,26%-0,29112,60113,25112,60113,762M957
05/03/20210,16%0,18112,89113,00112,06113,241M646
04/03/20210,61%0,68112,71112,03112,03113,251M749
03/03/2021-0,64%-0,72112,03112,80112,01113,502M1.570
02/03/2021-0,19%-0,21112,75113,00112,50113,141M764
01/03/2021-1,09%-1,24112,96113,35112,26113,352M1.253
26/02/20211,05%1,19114,20113,91112,50114,504M2.126
25/02/2021-1,09%-1,24113,01114,48113,01114,482M1.323
24/02/20210,67%0,76114,25113,49113,49114,603M1.953
23/02/20210,26%0,29113,49113,21113,20113,763M1.523
22/02/2021-0,50%-0,57113,20113,89113,01113,892M942
19/02/20210,12%0,14113,77113,65113,50113,942M1.536
18/02/20211,68%1,88113,63111,99111,90113,742M1.059
17/02/2021-0,13%-0,15111,75111,90111,50112,982M1.532
12/02/2021-0,45%-0,51111,90112,98111,60113,432M1.441
11/02/20210,41%0,46112,41112,32111,95113,102M715
10/02/20210,94%1,04111,95110,91110,91112,321M493
09/02/20211,01%1,11110,91109,80109,80111,182M662
08/02/2021-0,44%-0,49109,80110,26109,76110,902M3.042
05/02/20210,54%0,59110,29109,70109,05110,503M2.085
04/02/20210,63%0,69109,70109,10108,70109,701M834
03/02/2021-0,46%-0,50109,01109,85108,90110,254M3.813
02/02/2021-0,35%-0,39109,51109,21109,00110,001M1.065
01/02/2021-3,93%-4,50109,90112,35108,01112,353M1.538
29/01/20211,09%1,23114,40112,52112,52114,49959K1.010
28/01/2021-1,57%-1,81113,17109,97109,80113,311M837
27/01/20210,06%0,07114,98114,60114,35114,992M1.530
26/01/20210,45%0,51114,91114,41114,20114,951M654
22/01/2021-0,08%-0,09114,40114,50114,30114,88937K827
21/01/20210,01%0,01114,49114,50114,11114,95725K791
20/01/20210,95%1,08114,48113,54113,25114,90688K783
19/01/20211,69%1,89113,40111,95111,94113,57802K497
18/01/20210,89%0,98111,51110,58110,58112,002M1.992
15/01/2021-0,39%-0,43110,53110,96110,41111,432M3.127
14/01/20210,14%0,16110,96110,88110,50111,502M2.974
13/01/2021-0,54%-0,60110,80111,90110,51112,292M1.969
12/01/2021-0,54%-0,60111,40112,50111,24112,581M1.683
11/01/20210,00%0,00112,00112,02112,00112,701M2.131
08/01/2021-0,28%-0,31112,00112,33111,90113,68758K1.390
07/01/2021-0,87%-0,99112,31113,70112,15113,701M1.187
06/01/20210,22%0,25113,30113,88112,99114,00780K931
05/01/2021-0,14%-0,16113,05113,45113,05114,882M1.030
04/01/2021-1,91%-2,20113,21113,00111,12114,00869K810
30/12/2020-0,76%-0,88115,41116,28115,10117,122M1.557
29/12/20200,71%0,82116,29115,50115,00116,292M877
28/12/20202,28%2,57115,47114,00114,00115,50673K350
23/12/20200,19%0,21112,90112,69112,12114,70678K292
22/12/20200,35%0,39112,69112,23112,00112,79549K227
21/12/20200,04%0,05112,30112,24111,00112,30533K311
18/12/20200,32%0,36112,25112,00111,93112,25329K174
17/12/20200,94%1,04111,89111,99111,24112,00536K739
16/12/20200,35%0,39110,85110,45110,00111,98814K847
15/12/20200,47%0,52110,46109,89109,71110,50721K704
14/12/20200,86%0,94109,94109,00108,85109,95751K1.029
11/12/20200,18%0,20109,00108,77108,59109,00753K538
10/12/2020-0,04%-0,04108,80108,84108,41109,00370K301
09/12/20200,26%0,28108,84108,56106,10109,352M457
08/12/2020-0,75%-0,82108,56109,71108,56109,93530K250
07/12/2020-0,92%-1,02109,38110,33109,30110,87798K485
04/12/2020--110,40110,37110,30110,70437K247


*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