ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
28/03/20240,76%0,6586,2085,5585,5586,26725K878
27/03/20240,12%0,1085,5585,5085,4085,80364K672
26/03/2024-0,16%-0,1485,4585,5984,9085,98457K733
25/03/20241,29%1,0985,5984,5084,4685,60567K630
22/03/2024-0,39%-0,3384,5084,8384,5085,05552K2.357
21/03/20240,18%0,1584,8384,7084,3985,15547K737
20/03/20240,02%0,0284,6884,6684,5184,73333K744
19/03/20240,13%0,1184,6684,5584,5084,82347K324
18/03/20240,14%0,1284,5584,4384,3284,60352K992
15/03/20240,60%0,5084,4383,9383,8284,49591K2.262
14/03/2024-0,30%-0,2583,9384,2083,9384,73494K616
13/03/20240,23%0,1984,1883,9583,8484,50516K742
12/03/2024-0,13%-0,1183,9984,1083,9584,78594K698
11/03/2024-0,43%-0,3684,1084,4683,8284,87700K613
08/03/20240,34%0,2984,4684,5084,0184,60465K973
07/03/20240,14%0,1284,1784,0583,8084,48708K2.159
06/03/2024-0,21%-0,1884,0584,2383,8084,23632K686
05/03/20240,25%0,2184,2384,0083,8184,23697K814
04/03/2024-0,41%-0,3584,0284,2083,7284,37514K787
01/03/2024-1,32%-1,1384,3784,6084,2084,70660K1.165
29/02/2024-0,58%-0,5085,5086,5085,5086,501M1.172
28/02/2024-0,66%-0,5786,0086,5786,0086,89562K1.406
27/02/20240,62%0,5386,5786,0485,8086,89730K1.156
26/02/20240,21%0,1886,0485,8585,5886,39769K821
23/02/20240,94%0,8085,8685,0685,0286,00585K1.520
22/02/2024-0,34%-0,2985,0685,3485,0185,41458K1.075
21/02/20240,62%0,5385,3584,8284,8285,35528K410
20/02/2024-0,02%-0,0284,8284,8484,7985,48743K983
19/02/20240,74%0,6284,8484,2484,2484,98535K565
16/02/2024-0,30%-0,2584,2284,3984,1684,77719K1.861
15/02/2024-0,05%-0,0484,4784,4084,2784,81652K809
14/02/2024-0,07%-0,0684,5184,5684,1984,56487K310
09/02/20240,00%0,0084,5784,5684,2684,89433K559
08/02/2024-0,37%-0,3184,5785,6984,0085,691M788
07/02/2024-0,47%-0,4084,8885,3084,8885,901M1.986
06/02/20240,04%0,0385,2885,0984,9485,992M5.389
05/02/2024-0,29%-0,2585,2585,5084,9485,90930K1.266
02/02/20240,52%0,4485,5085,0684,3785,501M8.125
01/02/2024-0,32%-0,2785,0684,5084,5085,502M728
31/01/20241,77%1,4885,3383,8083,5185,332M1.316
30/01/2024-0,51%-0,4383,8584,2083,8584,50886K1.008
29/01/2024-0,08%-0,0784,2884,3384,0384,51391K566
26/01/20240,37%0,3184,3583,7683,7684,53735K871
25/01/20240,39%0,3384,0483,7183,7184,19453K487
24/01/20240,20%0,1783,7183,5483,5084,00351K600
23/01/2024-0,54%-0,4583,5484,0083,5384,17396K1.885
22/01/20240,01%0,0183,9983,9883,4784,17640K844
19/01/2024-0,07%-0,0683,9883,3283,3283,99419K1.158
18/01/20240,53%0,4484,0483,6083,2684,10685K2.876
17/01/20240,23%0,1983,6083,3283,3283,79351K902
16/01/2024-0,45%-0,3883,4183,7983,3683,79444K1.243
15/01/2024-0,13%-0,1183,7983,9083,3283,90634K1.304
12/01/2024-0,30%-0,2583,9084,1583,7084,15425K733
11/01/2024-0,41%-0,3584,1584,5083,9084,50537K824
10/01/2024-0,29%-0,2584,5084,7584,2085,00412K1.262
09/01/20240,68%0,5784,7584,1084,0285,401M2.718
08/01/20240,26%0,2284,1883,9683,9184,50643K587
05/01/20240,85%0,7183,9683,2583,1284,00779K3.414
04/01/2024-0,13%-0,1183,2583,3682,8183,36404K512
03/01/20240,14%0,1283,3683,2583,2483,60477K1.245
02/01/2024-0,31%-0,2683,2482,8182,6483,50629K717
28/12/20230,83%0,6983,5082,2082,2083,94755K675
27/12/20231,42%1,1682,8181,6581,5383,20692K1.450
26/12/20231,18%0,9581,6580,5180,5082,19721K742
22/12/20230,49%0,3980,7080,4479,8881,233M6.252
21/12/20230,92%0,7380,3179,5879,5080,41586K1.402
20/12/2023-0,18%-0,1479,5879,8979,5080,00526K2.319
19/12/20230,29%0,2379,7279,4579,0079,72754K1.651
18/12/20230,34%0,2779,4979,2279,0779,72607K1.673
15/12/2023-0,04%-0,0379,2279,2579,1579,95766K1.074
14/12/20230,32%0,2579,2579,1078,9180,001M1.504
13/12/2023-0,64%-0,5179,0079,5178,9079,86675K634
12/12/2023-0,36%-0,2979,5179,8079,5179,95408K466
11/12/2023-0,35%-0,2879,8080,0779,5580,07581K841
08/12/20231,37%1,0880,0879,2479,2480,29665K1.159
07/12/2023-1,00%-0,8079,0079,7979,0079,901M1.936
06/12/2023-0,25%-0,2079,8079,6579,5780,00561K754
05/12/2023-0,37%-0,3080,0080,2979,6780,30387K500
04/12/20230,61%0,4980,3079,8079,6780,52477K1.175
01/12/2023-0,11%-0,0979,8179,3179,3080,25813K2.909
30/11/20230,33%0,2679,9079,6479,6480,43566K826
29/11/2023-0,18%-0,1479,6479,7879,5079,99519K1.494
28/11/20230,97%0,7779,7879,1178,5379,79760K1.748
27/11/2023-0,62%-0,4979,0179,5079,0180,051M3.904
24/11/2023-0,85%-0,6879,5080,2078,5080,583M5.291
23/11/2023-0,15%-0,1280,1880,3180,0080,88833K3.001
22/11/2023-0,84%-0,6880,3080,9880,3081,22522K1.120
21/11/2023-0,31%-0,2580,9881,2380,8881,79746K957
20/11/2023-0,37%-0,3081,2381,5081,1981,90437K764
17/11/20230,05%0,0481,5381,4981,3081,93487K1.066
16/11/2023-0,26%-0,2181,4981,6481,3081,95656K1.384
14/11/2023-0,18%-0,1581,7081,8581,6481,95506K1.108
13/11/2023-0,04%-0,0381,8582,1081,7882,34619K780
10/11/20230,28%0,2381,8881,7081,6482,29465K1.228
09/11/2023-0,04%-0,0381,6581,5081,4581,71749K1.369
08/11/20230,21%0,1781,6881,5181,3081,76603K1.126
07/11/20230,32%0,2681,5181,1481,1481,79808K2.520
06/11/2023-0,79%-0,6581,2582,0081,2182,00761K856
03/11/2023-2,45%-2,0681,9083,9681,7983,97762K2.141
01/11/20231,89%1,5683,9681,4080,6685,757M2.269
31/10/20230,65%0,5382,4081,8781,7082,40702K2.807
30/10/20230,81%0,6681,8781,5081,3482,05683K1.736
27/10/20230,57%0,4681,2180,7480,1082,31566K1.367
26/10/20230,94%0,7580,7580,0179,9080,88746K1.734
25/10/2023-0,52%-0,4280,0080,2880,0081,00852K3.623
24/10/2023-0,12%-0,1080,4280,5180,0880,972M3.359
23/10/2023-0,22%-0,1880,5280,4180,3081,20932K2.332
20/10/2023-0,21%-0,1780,7080,7580,3980,75594K2.675
19/10/2023-0,85%-0,6980,8781,5180,7581,54737K3.878
18/10/2023-0,84%-0,6981,5682,2081,5082,20592K1.989
17/10/2023-0,36%-0,3082,2582,5582,2383,05418K872
16/10/2023-0,53%-0,4482,5582,9982,3183,25393K794
13/10/20230,40%0,3382,9982,6682,5283,10361K458
11/10/2023-1,44%-1,2182,6684,0082,6684,00701K2.531
10/10/2023-0,07%-0,0683,8783,8483,0184,00830K2.933
09/10/2023-0,31%-0,2683,9384,1982,4584,19873K1.700
06/10/20234,82%3,8784,1980,3280,2784,945M6.749
05/10/20230,14%0,1180,3280,2180,2181,53600K2.421
04/10/2023-0,34%-0,2780,2180,1879,9980,90697K1.310
03/10/20230,17%0,1480,4880,3179,6880,491M1.793
02/10/2023-4,38%-3,6880,3481,5780,2281,982M2.899
29/09/2023-0,32%-0,2784,0283,6083,5084,531M2.910
28/09/20230,35%0,2984,2984,0083,1784,31657K1.938
27/09/20230,17%0,1484,0083,8683,4084,00664K2.288
26/09/2023-0,23%-0,1983,8683,8083,7084,05559K1.916
25/09/2023-0,64%-0,5484,0584,9083,7584,901M4.480
22/09/2023-0,04%-0,0384,5984,4084,3884,77433K2.348
21/09/20230,02%0,0284,6284,6084,4084,83574K2.425
20/09/20230,34%0,2984,6084,2984,1384,89691K2.424
19/09/2023-0,39%-0,3384,3184,5083,9684,64565K1.057
18/09/20231,00%0,8484,6483,7983,7984,941M2.590
15/09/2023-0,10%-0,0883,8083,6783,6184,01834K1.261
14/09/2023-0,20%-0,1783,8884,6083,6684,60775K717
13/09/2023--84,0584,3883,5184,651M1.037


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito