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
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
17/09/20240,98%0,066,216,166,076,2210M2.578
16/09/20240,00%0,006,156,106,086,259M2.084
13/09/20243,71%0,226,155,985,976,2517M2.869
12/09/2024-0,67%-0,045,935,955,886,1314M2.913
11/09/2024-2,13%-0,135,976,155,866,2118M3.262
10/09/20241,16%0,076,106,005,986,2316M3.576
09/09/2024-4,29%-0,276,036,376,036,4015M2.925
06/09/2024-1,72%-0,116,306,426,256,7127M3.858
05/09/2024-4,75%-0,326,416,696,306,8129M4.338
04/09/20248,20%0,516,736,256,246,9638M4.695
03/09/2024-11,14%-0,786,227,056,217,2449M7.430
02/09/2024-5,91%-0,447,007,406,967,4030M4.621
30/08/20248,30%0,577,446,956,757,4446M7.479
29/08/20241,93%0,136,876,706,546,9428M6.385
28/08/20243,06%0,206,746,486,436,7627M10.195
27/08/20242,99%0,196,546,306,256,7425M4.352
26/08/2024-0,94%-0,066,356,436,166,4622M3.239
23/08/20243,05%0,196,416,256,156,5728M3.577
22/08/20240,65%0,046,226,145,966,4621M2.880
21/08/20241,31%0,086,186,085,956,2524M3.177
20/08/20244,27%0,256,105,935,656,2140M6.370
19/08/202415,61%0,795,855,115,115,8942M5.559
16/08/2024-5,60%-0,305,065,365,065,3824M3.886
15/08/20245,10%0,265,365,115,045,3727M4.281
14/08/2024-0,78%-0,045,105,144,975,2027M4.309
13/08/2024-4,46%-0,245,145,434,895,4851M7.924
12/08/202411,85%0,575,384,824,825,6571M12.972
09/08/2024-9,42%-0,504,815,334,765,3956M8.131
08/08/202424,36%1,045,314,664,555,4097M13.224
07/08/20245,96%0,244,274,084,054,3235M6.975
06/08/2024-10,24%-0,464,034,464,034,4933M5.803
05/08/20246,90%0,294,493,993,954,4937M5.479
02/08/2024-1,64%-0,074,204,274,184,3523M3.683
01/08/2024-4,47%-0,204,274,514,244,5622M2.683
31/07/2024-2,19%-0,104,474,614,474,6215M2.293
30/07/2024-0,87%-0,044,574,594,514,6712M2.550
29/07/2024-2,95%-0,144,614,764,504,7820M3.667
26/07/2024-2,26%-0,114,754,904,744,9116M2.216
25/07/20241,25%0,064,864,764,765,0523M5.215
24/07/20240,63%0,034,804,784,724,8118M3.444
23/07/2024-1,24%-0,064,774,814,744,8319M3.260
22/07/2024-2,42%-0,124,834,994,815,0425M3.433
19/07/2024-1,98%-0,104,955,064,905,1023M3.037
18/07/2024-2,51%-0,135,055,245,005,2624M3.700
17/07/2024-3,18%-0,175,185,365,175,3928M4.705
16/07/2024-6,63%-0,385,355,735,295,8335M7.613
15/07/20240,00%0,005,735,725,675,7811M2.849
12/07/2024--5,735,795,685,8213M2.474


*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