Cotação atual, histórico e gráfico do papel: BARY39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BARY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	2,02%	2,49	125,97	125,97	125,97	125,97	19K	1
24/11/2025	0,42%	0,52	123,48	123,48	123,48	123,48	2K	1
19/11/2025	2,38%	2,86	122,96	122,96	122,96	122,96	122	1
18/11/2025	-3,46%	-4,31	120,10	121,25	120,10	121,25	2K	4
17/11/2025	0,00%	0,00	124,41	124,41	124,41	124,41	124	1
13/11/2025	-3,56%	-4,59	124,41	124,41	124,41	124,41	2K	1
06/11/2025	-6,55%	-9,04	129,00	130,19	129,00	130,19	3K	3

03/11/2025	0,00%	0,00	138,04	138,04	138,04	138,04	138	1
29/10/2025	5,89%	7,68	138,04	138,04	138,04	138,04	213K	5
24/10/2025	2,10%	2,68	130,36	130,36	130,36	130,36	782	1
22/10/2025	-2,95%	-3,88	127,68	130,00	127,68	130,00	1K	2
20/10/2025	-1,36%	-1,82	131,56	131,95	131,56	131,95	395	2
17/10/2025	1,82%	2,38	133,38	133,38	133,38	133,38	1K	1
10/10/2025	-1,16%	-1,54	131,00	135,00	131,00	135,00	2K	3
09/10/2025	4,25%	5,40	132,54	132,21	132,21	132,54	35K	2
07/10/2025	0,94%	1,19	127,14	127,14	127,14	127,14	127K	64
03/10/2025	3,61%	4,39	125,95	125,95	125,95	125,95	126K	105
29/09/2025	1,30%	1,56	121,56	121,56	121,56	121,56	5K	1
24/09/2025	0,50%	0,60	120,00	120,00	120,00	120,00	360	1
12/09/2025	-0,10%	-0,12	119,40	119,40	119,40	119,40	119	1
11/09/2025	3,86%	4,44	119,52	119,52	119,52	119,52	11K	1
05/09/2025	-1,89%	-2,22	115,08	115,32	115,08	115,32	345	2
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-Nov-25,125.97,125.97,125.97,125.97,19147
24-Nov-25,123.48,123.48,123.48,123.48,2099
19-Nov-25,122.96,122.96,122.96,122.96,122
18-Nov-25,121.25,121.25,120.10,120.10,2059
17-Nov-25,124.41,124.41,124.41,124.41,124
13-Nov-25,124.41,124.41,124.41,124.41,2488
06-Nov-25,130.19,130.19,129.00,129.00,2840
03-Nov-25,138.04,138.04,138.04,138.04,138
29-Oct-25,138.04,138.04,138.04,138.04,212581
24-Oct-25,130.36,130.36,130.36,130.36,782
22-Oct-25,130.00,130.00,127.68,127.68,1416
20-Oct-25,131.95,131.95,131.56,131.56,395
17-Oct-25,133.38,133.38,133.38,133.38,1067
10-Oct-25,135.00,135.00,131.00,131.00,2146
09-Oct-25,132.21,132.54,132.21,132.54,35205
07-Oct-25,127.14,127.14,127.14,127.14,127140
03-Oct-25,125.95,125.95,125.95,125.95,125950
29-Sep-25,121.56,121.56,121.56,121.56,5105
24-Sep-25,120.00,120.00,120.00,120.00,360
12-Sep-25,119.40,119.40,119.40,119.40,119
11-Sep-25,119.52,119.52,119.52,119.52,11354
05-Sep-25,115.32,115.32,115.08,115.08,345
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BARY39