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
29/09/20200,16%0,17105,17105,15104,60105,77604K193
28/09/2020-0,57%-0,60105,00105,96104,14105,96647K270
25/09/2020-1,09%-1,16105,60106,74105,46106,741M444
24/09/20200,43%0,46106,76106,45106,45107,19358K93
23/09/20200,11%0,12106,30106,19106,12106,65376K108
22/09/20200,12%0,13106,18106,65105,90106,65368K161
21/09/2020-0,13%-0,14106,05106,19105,60106,50251K142
18/09/20200,18%0,19106,19106,45106,05106,65253K110
17/09/20200,28%0,30106,00106,20105,81106,30451K190
16/09/2020-0,34%-0,36105,70106,00105,70106,25361K134
15/09/20200,26%0,27106,06106,20105,50106,30451K203
14/09/2020-0,02%-0,02105,79105,55105,29106,0087K75
11/09/2020-0,18%-0,19105,81106,48104,57106,48295K147
10/09/20200,00%0,00106,00106,49105,88106,50547K508
09/09/20200,08%0,08106,00106,00105,91106,55340K204
08/09/20200,39%0,41105,92105,79105,50106,97364K167
04/09/2020-0,18%-0,19105,51105,81104,98106,00294K241
03/09/2020-0,28%-0,30105,70105,82105,15105,98220K161
02/09/20200,38%0,40106,00105,61105,50107,29246K168
01/09/2020-2,22%-2,40105,60106,00105,22106,99457K316
31/08/20201,89%2,00108,00106,50106,00110,00683K693
28/08/20200,24%0,25106,00106,50105,81106,50303K85
27/08/2020-0,42%-0,45105,75106,01105,00106,49229K97
26/08/2020-0,72%-0,77106,20106,97105,45106,97363K207
25/08/20201,88%1,97106,97105,90105,00106,97259K121
24/08/20201,45%1,50105,00103,70103,52106,50368K133
21/08/20201,37%1,40103,50102,10101,79106,506M182
20/08/20200,33%0,34102,10102,22101,86102,49353K106
19/08/20200,25%0,25101,76101,52101,41102,45368K125
18/08/20200,31%0,31101,51101,21101,21102,47338K176
17/08/20200,20%0,20101,20101,94101,12102,49788K418
14/08/20200,74%0,74101,00101,89100,87101,99158K103
13/08/2020-1,50%-1,53100,26101,79100,26101,98192K111
12/08/20201,79%1,79101,79100,88100,88102,00164K78
11/08/2020-0,99%-1,00100,00101,14100,00102,00362K134
10/08/2020-0,49%-0,50101,00101,98101,00104,98292K169
07/08/20202,63%2,60101,5099,0098,90101,95708K106
06/08/2020-0,10%-0,1098,9099,0098,8199,40202K107
05/08/20200,01%0,0199,0099,7998,9599,79153K72
04/08/20200,29%0,2998,9998,7098,4099,10171K82
03/08/2020-0,76%-0,7698,7099,4398,6999,43228K140
31/07/20201,19%1,1799,4698,4098,35100,00185K117
30/07/20200,74%0,7298,2997,6097,01101,99460K201
29/07/20200,08%0,0897,5797,9397,0097,95185K91
28/07/20200,51%0,4997,4997,5097,0297,50287K107
27/07/2020-0,10%-0,1097,0097,1697,0097,50227K123
24/07/2020-0,11%-0,1197,1097,5097,0697,50134K79
23/07/20200,10%0,1097,2197,4296,9097,5087K79
22/07/20200,11%0,1197,1197,3596,9997,39454K202
21/07/20200,10%0,1097,0096,7296,0297,39636K155
20/07/2020-0,10%-0,1096,9097,0096,6197,10271K123
17/07/2020-0,46%-0,4597,0097,5097,0097,507M1.208
16/07/20200,05%0,0597,4597,5096,9997,50125K111
15/07/20200,00%0,0097,4097,3996,6897,453M1.143
14/07/2020-0,07%-0,0797,4097,4696,6697,46131K104
13/07/20200,30%0,2997,4797,1596,9897,477M154
10/07/20200,21%0,2097,1897,0096,8197,199M905
09/07/2020-0,08%-0,0896,9897,4796,7897,47225K157
08/07/2020-0,42%-0,4197,0697,5297,0097,53182K148
07/07/20200,19%0,1897,4797,6097,0297,60211K136
06/07/2020-0,57%-0,5697,2997,8096,6098,50714K1.100
03/07/2020-0,10%-0,1097,8597,9597,5097,95212K123
02/07/2020-0,04%-0,0497,9597,5497,0498,00187K99
01/07/20200,47%0,4697,9996,9696,9697,99272K151
30/06/2020-0,97%-0,9697,5398,9097,2098,902M721
29/06/20201,04%1,0198,4997,0697,0698,49439K174
26/06/2020-1,04%-1,0297,4898,9997,0098,99424K257
25/06/2020-0,03%-0,0398,5098,9998,4098,99188K91
24/06/20200,05%0,0598,5398,5298,2598,99264K152
23/06/2020-0,22%-0,2298,4899,2998,4899,29463K191
22/06/20200,28%0,2898,7098,4298,0099,31402K233
19/06/2020-0,71%-0,7098,4299,9898,0099,98173K159
18/06/20200,43%0,4299,1298,6198,0199,24164K127
17/06/2020-0,14%-0,1498,7098,8598,5099,17417K108
16/06/20200,82%0,8098,8498,1998,1999,69175K78
15/06/2020-0,15%-0,1598,0498,1996,9598,20143K108
12/06/2020-0,63%-0,6298,1998,5097,2098,78287K153
10/06/2020-0,14%-0,1498,8199,0098,4999,69118K93
09/06/20200,98%0,9698,9599,8098,5099,83149K71
08/06/20200,81%0,7997,9997,2197,2198,67234K118
05/06/20201,00%0,9697,2097,4497,00100,00142K115
04/06/20200,45%0,4396,2496,0196,0197,43111K75
03/06/20200,62%0,5995,8195,2195,1297,22102K108
02/06/20201,95%1,8295,2295,0093,4995,36430K146
01/06/20200,00%0,0093,4093,5091,5694,18275K240
29/05/20200,34%0,3293,4093,3092,6093,94381K146
28/05/20200,23%0,2193,0892,3092,3093,29341K110
27/05/2020-0,78%-0,7392,8792,1292,1293,45325K171
26/05/20201,64%1,5193,6093,0192,6093,75105K97
25/05/20200,80%0,7392,0991,4991,1692,81164K97
22/05/20200,40%0,3691,3691,7091,0091,75492K58
21/05/20200,05%0,0591,0091,2090,6591,88107K64
20/05/2020-0,04%-0,0490,9590,9990,6590,9949K64
19/05/20200,53%0,4890,9990,6090,6091,4952K53
18/05/2020-0,54%-0,4990,5192,2490,0892,2491K100
15/05/20200,11%0,1091,0090,8990,7091,30148K83
14/05/2020-0,11%-0,1090,9092,0090,1092,002M1.163
13/05/2020-1,08%-0,9991,0092,1391,0092,331M89
12/05/2020-0,39%-0,3691,9991,8290,9992,89144K143
11/05/20200,42%0,3992,3591,9691,7093,95169K84
08/05/2020-0,10%-0,0991,9692,2291,8092,8777K80
07/05/20200,26%0,2492,0591,8091,8092,73135K52
06/05/20200,34%0,3191,8193,0091,5093,003M284
05/05/2020-0,25%-0,2391,5093,9691,5093,96181K58
04/05/2020-2,41%-2,2791,7394,0090,0194,51198K124
30/04/20201,00%0,9394,0092,5092,5094,00111K69
29/04/2020-0,41%-0,3893,0793,5091,8294,00197K128
28/04/20200,48%0,4593,4591,5091,5093,50121K92
27/04/20201,64%1,5093,0090,5190,5194,9478K64
24/04/2020-1,27%-1,1891,5092,6889,0094,00248K176
23/04/2020-0,22%-0,2092,6892,8492,0092,90228K118
22/04/2020-0,02%-0,0292,8892,8991,0192,89123K157
20/04/20200,32%0,3092,9092,6092,4093,80174K108
17/04/2020-0,54%-0,5092,6093,1892,5093,1896K56
16/04/20200,79%0,7393,1092,3692,3093,1949K62
15/04/20200,83%0,7692,3791,6391,5392,7846K60
14/04/2020-0,72%-0,6691,6193,0091,6194,98156K118
13/04/20203,67%3,2792,2788,9988,9992,5093K81
09/04/20200,00%0,0089,0089,0088,2089,95167K95
08/04/20201,71%1,5089,0087,9987,3289,9992K61
07/04/20201,51%1,3087,5086,1985,6687,94123K74
06/04/20201,22%1,0486,2086,8985,5090,001M67
03/04/20200,78%0,6685,1685,9384,5686,97293K94
02/04/2020-2,87%-2,5084,5088,0083,1988,2970K88
01/04/2020-2,05%-1,8287,0088,2483,1188,24361K83
31/03/20201,59%1,3988,8287,4387,4389,001M72
30/03/2020-0,11%-0,1087,4387,5686,8589,4969K68
27/03/2020-1,65%-1,4787,5387,9583,5089,87298K73
26/03/20205,95%5,0089,0083,9982,1389,99333K153
25/03/20203,26%2,6584,0080,1780,1785,0097K77
24/03/2020-2,04%-1,6981,3583,0581,0185,06167K76
23/03/2020-1,96%-1,6683,0481,0179,9683,45673K156
20/03/20203,29%2,7084,7089,9483,0091,84200K78
19/03/2020--82,0080,0067,0082,55472K463


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito