Cotação atual, histórico e gráfico do papel: BARY39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/08/2025 | 1,51% | 1,74 | 117,30 | 117,30 | 117,30 | 117,30 | 11K | 1 |
| 19/08/2025 | 0,90% | 1,03 | 115,56 | 115,09 | 115,09 | 115,56 | 3K | 2 |
| 10/07/2025 | 14,53% | 14,53 | 114,53 | 114,44 | 113,41 | 114,53 | 2K | 5 |
| 12/05/2025 | 3,65% | 3,52 | 100,00 | 100,00 | 100,00 | 100,00 | 200 | 2 |
| 09/05/2025 | -1,55% | -1,52 | 96,48 | 96,48 | 96,48 | 96,48 | 49K | 5 |
| 08/05/2025 | 3,99% | 3,76 | 98,00 | 98,00 | 98,00 | 98,00 | 196 | 2 |
| 02/05/2025 | 4,50% | 4,06 | 94,24 | 95,79 | 94,24 | 95,80 | 59K | 6 |
|
|
| 25/04/2025 | 1,41% | 1,25 | 90,18 | 91,73 | 90,18 | 91,73 | 2K | 2 |
| 11/04/2025 | -7,56% | -7,27 | 88,93 | 88,60 | 88,60 | 88,93 | 890K | 2 |
| 26/03/2025 | -0,22% | -0,21 | 96,20 | 96,20 | 96,20 | 96,20 | 96 | 1 |
| 14/03/2025 | 1,16% | 1,11 | 96,41 | 96,41 | 96,41 | 96,41 | 1K | 2 |
| 10/03/2025 | -14,82% | -16,58 | 95,30 | 95,30 | 95,30 | 95,30 | 143K | 2 |
| 21/02/2025 | 0,09% | 0,10 | 111,88 | 111,88 | 111,88 | 111,88 | 447 | 1 |
| 20/02/2025 | -4,13% | -4,82 | 111,78 | 111,78 | 111,78 | 111,78 | 5K | 1 |
| 19/02/2025 | -0,03% | -0,03 | 116,60 | 116,60 | 116,60 | 116,60 | 2K | 2 |
| 18/02/2025 | 2,15% | 2,45 | 116,63 | 116,63 | 116,63 | 116,63 | 2K | 2 |
| 04/02/2025 | -2,66% | -3,12 | 114,18 | 114,18 | 114,18 | 114,18 | 114 | 1 |
| 31/01/2025 | -9,64% | -12,52 | 117,30 | 117,30 | 117,30 | 117,30 | 469 | 1 |
| 29/01/2025 | 13,34% | 15,28 | 129,82 | 129,82 | 129,82 | 129,82 | 259 | 1 |
| 03/12/2024 | -0,26% | -0,30 | 114,54 | 114,50 | 114,50 | 114,54 | 8K | 3 |
| 02/12/2024 | 11,37% | 11,72 | 114,84 | 112,50 | 112,50 | 114,84 | 25K | 2 |
| 28/11/2024 | -5,31% | -5,78 | 103,12 | 103,12 | 103,12 | 103,12 | 412 | 1 |
| 26/11/2024 | -2,17% | -2,42 | 108,90 | 109,10 | 108,90 | 109,10 | 872 | 2 |
| 25/11/2024 | 1,36% | 1,49 | 111,32 | 109,14 | 109,14 | 111,32 | 4K | 3 |
| 21/11/2024 | 6,13% | 6,34 | 109,83 | 106,68 | 106,68 | 109,83 | 36K | 4 |
| 12/11/2024 | 2,77% | 2,79 | 103,49 | 103,77 | 103,49 | 103,77 | 2K | 2 |
| 25/10/2024 | -0,10% | -0,10 | 100,70 | 100,70 | 100,70 | 100,70 | 8K | 1 |
| 22/10/2024 | 2,86% | 2,80 | 100,80 | 98,00 | 98,00 | 100,80 | 20K | 2 |
| 18/10/2024 | 6,03% | 5,57 | 98,00 | 98,00 | 98,00 | 98,00 | 98 | 1 |
| 23/08/2024 | - | - | 92,43 | 92,43 | 92,43 | 92,43 | 647 | 1 |
Date,Open,High,Low,Close,Volume
28-Aug-25,117.30,117.30,117.30,117.30,11143
19-Aug-25,115.09,115.56,115.09,115.56,3235
10-Jul-25,114.44,114.53,113.41,114.53,2286
12-May-25,100.00,100.00,100.00,100.00,200
09-May-25,96.48,96.48,96.48,96.48,49204
08-May-25,98.00,98.00,98.00,98.00,196
02-May-25,95.79,95.80,94.24,94.24,59244
25-Apr-25,91.73,91.73,90.18,90.18,1999
11-Apr-25,88.60,88.93,88.60,88.93,890186
26-Mar-25,96.20,96.20,96.20,96.20,96
14-Mar-25,96.41,96.41,96.41,96.41,1156
10-Mar-25,95.30,95.30,95.30,95.30,142950
21-Feb-25,111.88,111.88,111.88,111.88,447
20-Feb-25,111.78,111.78,111.78,111.78,5365
19-Feb-25,116.60,116.60,116.60,116.60,1749
18-Feb-25,116.63,116.63,116.63,116.63,1749
04-Feb-25,114.18,114.18,114.18,114.18,114
31-Jan-25,117.30,117.30,117.30,117.30,469
29-Jan-25,129.82,129.82,129.82,129.82,259
03-Dec-24,114.50,114.54,114.50,114.54,8129
02-Dec-24,112.50,114.84,112.50,114.84,25370
28-Nov-24,103.12,103.12,103.12,103.12,412
26-Nov-24,109.10,109.10,108.90,108.90,872
25-Nov-24,109.14,111.32,109.14,111.32,3540
21-Nov-24,106.68,109.83,106.68,109.83,36215
12-Nov-24,103.77,103.77,103.49,103.49,1865
25-Oct-24,100.70,100.70,100.70,100.70,7854
22-Oct-24,98.00,100.80,98.00,100.80,19880
18-Oct-24,98.00,98.00,98.00,98.00,98
23-Aug-24,92.43,92.43,92.43,92.43,647
*exoneração de responsabilidade e termos de uso