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
menu


Cotação atual, histórico e gráfico do papel: BHIA3

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
02/04/20252,37%0,229,529,679,319,7859M7.326
01/04/20253,45%0,319,309,309,169,7875M9.959
31/03/2025-12,89%-1,338,9910,238,8111,21137M17.215
28/03/20256,39%0,6210,329,629,0910,58121M12.308
27/03/2025-3,19%-0,329,7010,209,6710,2166M6.017
26/03/20253,51%0,3410,0210,009,4510,50170M16.246
25/03/202517,62%1,459,688,388,3510,10175M18.643
24/03/20252,88%0,238,238,007,738,70143M20.813
21/03/202512,52%0,898,007,066,708,5399M14.764
20/03/20250,71%0,057,117,166,787,4999M15.016
19/03/202529,30%1,607,065,475,477,12134M16.390
18/03/20251,49%0,085,465,325,035,5439M7.939
17/03/2025-2,36%-0,135,385,525,375,8446M9.416
14/03/202515,76%0,755,514,804,745,7466M11.318
13/03/2025-12,82%-0,704,765,304,705,5959M12.665
12/03/20255,00%0,265,465,205,206,0382M15.114
11/03/202510,87%0,515,204,774,585,9581M12.573
10/03/202529,92%1,084,693,543,484,99113M17.605
07/03/202519,14%0,583,613,002,973,6856M11.260
06/03/202514,34%0,383,032,652,603,0323M5.259
05/03/20250,00%0,002,652,702,602,703M814
28/02/2025-3,64%-0,102,652,752,612,779M2.208
27/02/20251,48%0,042,752,722,672,788M1.614
26/02/2025-4,91%-0,142,712,892,712,8911M2.176
25/02/20250,35%0,012,852,872,802,9312M2.183
24/02/2025-8,39%-0,262,843,122,833,1615M2.724
21/02/2025-1,27%-0,043,103,143,073,187M1.770
20/02/2025-2,48%-0,083,143,223,143,289M2.159
19/02/2025-1,53%-0,053,223,213,163,3211M2.077
18/02/20250,62%0,023,273,203,113,4319M2.577
17/02/20255,52%0,173,253,063,063,4723M4.980
14/02/20254,05%0,123,083,072,903,1318M2.654
13/02/20251,37%0,042,962,962,912,986M1.307
12/02/2025-3,95%-0,122,923,012,913,038M2.913
11/02/2025-2,56%-0,083,043,133,013,1411M2.280
10/02/2025-0,32%-0,013,123,123,123,277M1.715
07/02/2025-2,80%-0,093,133,213,103,256M2.115
06/02/20250,94%0,033,223,203,173,298M2.152
05/02/2025-3,33%-0,113,193,303,173,317M1.831
04/02/2025-3,23%-0,113,303,403,243,429M2.695
03/02/2025-3,40%-0,123,413,523,363,528M2.096
31/01/20251,15%0,043,533,473,473,6911M2.633
30/01/20251,16%0,043,493,473,473,6715M2.789
29/01/2025-0,58%-0,023,453,483,333,6011M2.108
28/01/2025-6,22%-0,233,473,683,463,6817M3.662
27/01/202511,45%0,383,703,313,293,8325M4.588
24/01/2025-4,05%-0,143,323,443,323,6112M2.996
23/01/20255,81%0,193,463,293,223,5816M5.062
22/01/20256,17%0,193,273,093,013,299M2.568
21/01/20254,05%0,123,082,952,913,086M1.329
20/01/20252,07%0,062,962,872,833,017M1.396
17/01/20253,94%0,112,902,802,772,959M1.630
16/01/2025-3,79%-0,112,792,872,762,905M1.213
15/01/20255,84%0,162,902,752,742,9311M2.971
14/01/20251,48%0,042,742,702,662,745M1.875
13/01/2025-1,10%-0,032,702,752,682,775M1.554
10/01/2025-2,15%-0,062,732,812,712,836M1.712
09/01/2025-3,46%-0,102,792,882,752,885M1.353
08/01/2025-3,34%-0,102,892,962,822,965M1.282
07/01/20251,36%0,042,992,972,913,026M1.464
06/01/20253,87%0,112,952,892,843,009M2.039
03/01/20250,00%0,002,842,842,752,885M1.744
02/01/2025-1,73%-0,052,842,862,782,906M1.998
30/12/20242,12%0,062,892,832,833,057M2.289
27/12/20242,17%0,062,832,792,722,855M2.626
26/12/2024-2,81%-0,082,772,852,772,895M2.368
23/12/2024-8,36%-0,262,853,112,853,1212M6.192
20/12/20242,64%0,083,113,042,973,229M2.010
19/12/20243,06%0,093,032,962,893,057M2.003
18/12/2024-6,07%-0,192,943,102,913,1211M2.056
17/12/2024-0,95%-0,033,133,123,003,209M1.868
16/12/2024-2,77%-0,093,163,243,053,2412M1.727
13/12/2024-1,52%-0,053,253,273,163,3610M2.498
12/12/2024-3,51%-0,123,303,353,143,3810M2.797
11/12/20245,23%0,173,423,253,233,5317M2.814
10/12/20240,00%0,003,253,303,143,3315M2.409
09/12/2024-2,99%-0,103,253,403,143,4223M4.009
06/12/2024-5,37%-0,193,353,533,293,5715M3.174
05/12/2024-0,56%-0,023,543,643,463,7018M3.105
04/12/2024-3,00%-0,113,563,703,533,7414M2.335
03/12/2024-0,81%-0,033,673,773,673,8914M2.486
02/12/2024-0,54%-0,023,703,703,663,8714M3.656
29/11/20241,92%0,073,723,623,483,7916M3.154
28/11/2024-5,19%-0,203,653,813,503,9120M3.867
27/11/2024-5,87%-0,243,854,103,784,1925M5.442
26/11/202411,14%0,414,093,713,704,1426M4.799
25/11/20241,66%0,063,683,623,593,749M2.894
22/11/20244,02%0,143,623,513,473,637M2.374
21/11/2024-2,52%-0,093,483,543,453,568M3.115
19/11/2024-1,92%-0,073,573,663,533,7215M3.307
18/11/2024-4,46%-0,173,643,843,643,8619M3.747
14/11/2024-6,39%-0,263,814,003,814,0522M5.808
13/11/20241,75%0,074,074,033,964,1113M5.650
12/11/2024-2,44%-0,104,004,064,004,158M3.197
11/11/20241,23%0,054,104,054,044,105M1.617
08/11/2024-1,22%-0,054,054,103,994,1011M1.956
07/11/2024-4,65%-0,204,104,264,064,4213M2.821
06/11/20243,37%0,144,304,084,034,3110M2.609
05/11/2024-2,35%-0,104,164,264,124,299M2.253
04/11/20243,65%0,154,264,194,134,3415M2.836
01/11/2024-0,24%-0,014,114,144,034,158M2.164
31/10/2024-1,20%-0,054,124,194,104,257M1.600
30/10/20242,21%0,094,174,094,064,1810M1.569
29/10/2024-4,67%-0,204,084,284,084,3016M2.957
28/10/20241,66%0,074,284,264,244,349M2.047
25/10/2024-2,55%-0,114,214,304,204,366M1.430
24/10/20242,13%0,094,324,244,164,357M1.727
23/10/2024-0,24%-0,014,234,214,154,256M1.488
22/10/2024-3,42%-0,154,244,384,214,418M2.304
21/10/20240,23%0,014,394,354,354,467M1.648
18/10/20241,39%0,064,384,334,294,4910M2.035
17/10/2024-4,00%-0,184,324,444,274,499M2.316
16/10/20240,90%0,044,504,454,374,5710M2.740
15/10/2024-0,45%-0,024,464,524,384,5810M2.670
14/10/20244,43%0,194,484,264,254,5711M3.139
11/10/20240,94%0,044,294,254,204,337M1.576
10/10/20240,24%0,014,254,234,204,3010M2.100
09/10/2024-3,85%-0,174,244,354,224,3916M4.278
08/10/2024-2,65%-0,124,414,484,404,5714M3.689
07/10/2024-2,79%-0,134,534,704,504,7612M4.466
04/10/2024-0,85%-0,044,664,704,604,7411M2.850
03/10/20243,75%0,174,704,494,414,7114M4.183
02/10/2024-1,52%-0,074,534,654,494,7718M5.479
01/10/2024-6,88%-0,344,604,954,584,9522M6.059
30/09/2024-4,08%-0,214,945,154,895,1714M2.882
27/09/2024-0,39%-0,025,155,155,085,2716M2.329
26/09/2024-2,82%-0,155,175,285,125,4115M2.588
25/09/2024-1,12%-0,065,325,415,225,5012M1.950
24/09/20241,89%0,105,385,385,295,4810M1.821
23/09/2024-2,40%-0,135,285,435,285,4312M2.596
20/09/2024-6,24%-0,365,415,735,375,7635M5.659
19/09/2024-3,19%-0,195,776,015,706,1519M3.650
18/09/2024-4,03%-0,255,966,155,966,3026M4.287
17/09/2024--6,216,166,076,2210M2.578


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar