Barigui Rendimento Imobiliários I (BARI11)

BARI11
🏛️ Brésil →
79.20
Dernière Mise à Jour: 2025-07-22
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 103.72 103.99 103.44 103.85 0.0M
2021-12-29 103.40 103.66 103.21 103.43 0.0M
2021-12-28 103.03 103.50 103.00 103.40 0.0M
2021-12-27 103.10 103.63 102.81 103.03 0.0M
2021-12-23 102.81 103.30 102.77 103.10 0.0M
2021-12-22 102.85 103.07 102.49 102.84 0.0M
2021-12-21 102.30 102.82 102.10 102.81 0.0M
2021-12-20 101.61 102.29 101.60 102.10 0.0M
2021-12-17 101.62 102.30 101.29 101.61 0.0M
2021-12-16 101.90 102.60 101.30 101.60 0.0M
2021-12-15 101.98 102.00 101.50 101.91 0.0M
2021-12-14 101.82 102.00 101.46 101.94 0.0M
2021-12-13 101.50 102.30 101.20 101.81 0.0M
2021-12-10 101.49 101.60 100.99 101.50 0.0M
2021-12-09 100.83 101.00 100.50 101.00 0.0M
2021-12-08 100.50 101.00 100.50 100.81 0.0M
2021-12-07 100.50 100.90 99.99 100.85 0.0M
2021-12-06 99.50 100.68 99.47 100.50 0.0M
2021-12-03 100.14 101.10 98.33 99.65 0.0M
2021-12-02 99.73 100.39 99.73 99.82 0.0M
2021-12-01 100.50 101.00 99.49 99.73 0.0M
2021-11-30 101.10 102.28 100.00 101.70 0.0M
2021-11-29 101.09 101.39 98.01 101.10 0.0M
2021-11-26 101.29 101.40 99.88 100.39 0.0M
2021-11-25 101.40 101.40 100.15 100.25 0.0M
2021-11-24 101.93 101.99 101.06 101.30 0.0M
2021-11-23 102.10 102.45 100.80 101.93 0.0M
2021-11-22 102.08 102.45 101.98 102.10 0.0M
2021-11-19 102.01 102.20 101.90 102.00 0.0M
2021-11-18 102.10 102.30 101.78 101.92 0.0M
2021-11-17 101.79 102.40 101.68 102.12 0.0M
2021-11-16 102.00 102.15 101.35 101.80 0.0M
2021-11-12 101.63 102.00 101.36 101.54 0.0M
2021-11-11 101.99 101.99 101.03 101.63 0.0M
2021-11-10 101.35 101.90 101.00 101.70 0.0M
2021-11-09 101.80 101.80 101.00 101.36 0.0M
2021-11-08 101.67 102.09 101.00 101.55 0.0M
2021-11-05 101.25 102.00 101.25 101.66 0.0M
2021-11-04 101.80 101.99 100.50 101.25 0.0M
2021-11-03 102.27 102.36 101.70 101.80 0.0M
2021-11-01 102.95 102.95 102.00 102.27 0.0M
2021-10-29 103.14 103.50 102.80 103.40 0.0M
2021-10-28 103.19 103.38 102.83 103.01 0.0M
2021-10-27 103.51 103.51 102.95 103.12 0.0M
2021-10-26 103.39 103.50 102.77 102.99 0.0M
2021-10-25 103.64 103.73 103.28 103.50 0.0M
2021-10-22 103.50 103.59 103.07 103.56 0.0M
2021-10-21 103.60 103.78 103.11 103.35 0.0M
2021-10-20 103.41 103.98 103.35 103.55 0.0M
2021-10-19 103.41 103.80 103.31 103.50 0.0M
2021-10-18 103.39 103.99 103.05 103.30 0.0M
2021-10-15 103.55 103.70 103.21 103.30 0.0M
2021-10-14 103.60 103.75 103.25 103.45 0.0M
2021-10-13 104.18 104.18 103.11 103.50 0.0M
2021-10-11 104.19 104.23 103.80 103.94 0.0M
2021-10-08 104.01 104.20 103.45 104.00 0.0M
2021-10-07 104.13 104.13 103.94 103.99 0.0M
2021-10-06 103.91 104.12 103.91 104.00 0.0M
2021-10-05 104.10 104.30 103.86 104.03 0.0M
2021-10-04 104.20 104.59 103.90 103.99 0.0M
2021-10-01 104.18 104.27 103.27 104.12 0.0M
2021-09-30 105.11 105.50 105.01 105.33 0.0M
2021-09-29 105.18 105.50 104.90 105.00 0.0M
2021-09-28 104.75 105.50 104.75 105.00 0.0M
2021-09-27 104.66 105.26 104.60 104.72 0.0M
2021-09-24 104.50 105.00 104.00 104.48 0.0M
2021-09-23 104.37 105.01 104.35 104.46 0.0M
2021-09-22 104.06 105.02 103.90 104.00 0.0M
2021-09-21 104.38 104.91 104.03 104.03 0.0M
2021-09-20 104.49 104.60 104.11 104.38 0.0M
2021-09-17 104.31 104.51 104.05 104.51 0.0M
2021-09-16 104.80 104.80 104.00 104.45 0.0M
2021-09-15 105.00 105.00 104.22 104.52 0.0M
2021-09-14 105.08 105.28 104.55 104.80 0.0M
2021-09-13 104.94 105.30 104.62 105.08 0.0M
2021-09-10 103.51 105.00 103.51 105.00 0.0M
2021-09-09 103.99 104.20 103.03 103.31 0.0M
2021-09-08 104.44 105.00 103.79 103.93 0.0M
2021-09-06 105.83 105.83 104.40 104.44 0.0M
2021-09-03 105.78 106.08 104.47 105.85 0.0M
2021-09-02 105.00 105.90 105.00 105.78 0.0M
2021-09-01 105.60 105.60 104.78 104.99 0.0M
2021-08-31 106.01 106.55 106.01 106.50 0.0M
2021-08-30 106.00 106.61 105.83 106.30 0.0M
2021-08-27 105.47 106.49 105.44 105.70 0.0M
2021-08-26 105.88 106.00 105.40 105.46 0.0M
2021-08-25 105.89 106.01 105.01 105.87 0.0M
2021-08-24 104.50 105.89 104.50 105.75 0.0M
2021-08-23 104.01 104.50 103.85 104.40 0.0M
2021-08-20 104.19 104.19 103.80 103.93 0.0M
2021-08-19 104.00 104.20 103.51 103.95 0.0M
2021-08-18 104.22 104.50 103.85 104.00 0.0M
2021-08-17 104.79 104.79 104.22 104.26 0.1M
2021-08-16 105.20 105.21 103.78 104.50 0.0M
2021-08-13 103.30 105.20 103.30 105.20 0.0M
2021-08-12 103.99 104.47 103.00 103.30 0.0M
2021-08-11 105.70 105.94 102.37 103.36 0.0M
2021-08-10 105.62 106.30 105.59 105.60 0.0M
2021-08-09 105.80 105.98 105.02 105.70 0.0M
2021-08-06 105.80 106.49 104.95 105.25 0.0M
2021-08-05 105.75 106.57 105.75 105.79 0.0M
2021-08-04 106.28 106.69 105.52 105.75 0.0M
2021-08-03 106.69 106.69 105.80 106.05 0.0M
2021-08-02 106.00 106.95 105.56 106.28 0.0M
2021-07-30 108.23 108.29 107.03 107.50 0.0M
2021-07-29 107.89 108.49 107.20 108.10 0.0M
2021-07-28 107.00 107.89 107.00 107.82 0.0M
2021-07-27 107.03 107.74 106.83 106.90 0.0M
2021-07-26 106.60 107.58 106.50 107.29 0.0M
2021-07-23 108.00 109.00 106.00 106.61 0.0M
2021-07-22 108.12 108.69 108.00 108.00 0.0M
2021-07-21 108.05 108.76 107.13 108.00 0.0M
2021-07-20 107.50 108.30 107.03 108.04 0.0M
2021-07-19 106.84 107.48 106.84 107.28 0.0M
2021-07-16 106.66 107.24 106.66 106.84 0.0M
2021-07-15 105.48 106.55 105.44 106.25 0.0M
2021-07-14 104.82 105.75 104.80 105.42 0.0M
2021-07-13 103.80 105.01 103.75 104.82 0.0M
2021-07-12 103.21 103.80 103.21 103.45 0.0M
2021-07-08 102.95 103.80 102.85 103.29 0.0M
2021-07-07 102.57 103.82 102.57 102.90 0.0M
2021-07-06 102.70 103.09 102.60 102.97 0.0M
2021-07-05 103.48 103.69 102.50 102.63 0.0M
2021-07-02 103.29 103.72 103.00 103.53 0.0M
2021-07-01 104.20 104.20 102.01 102.86 0.0M
2021-06-30 105.39 105.39 104.03 104.50 0.0M
2021-06-29 103.00 105.45 102.77 104.73 0.0M
2021-06-28 103.14 103.47 98.71 102.17 0.0M
2021-06-25 105.85 106.02 103.02 103.07 0.1M
2021-06-24 105.55 105.99 105.50 105.60 0.0M
2021-06-23 106.14 106.14 105.50 105.55 0.0M
2021-06-22 106.00 106.37 105.70 105.93 0.1M
2021-06-21 106.33 106.50 105.67 105.88 0.0M
2021-06-18 106.33 108.00 105.90 105.95 0.0M
2021-06-17 106.30 106.60 106.15 106.33 0.0M
2021-06-16 107.00 107.00 106.33 106.33 0.0M
2021-06-15 106.79 107.00 106.10 107.00 0.0M
2021-06-14 106.69 106.90 106.14 106.79 0.0M
2021-06-11 106.98 107.00 106.13 106.68 0.0M
2021-06-10 106.56 107.00 106.00 106.90 0.0M
2021-06-09 106.62 107.00 106.55 106.56 0.0M
2021-06-08 106.79 106.99 106.60 106.62 0.0M
2021-06-07 106.57 106.95 106.42 106.60 0.0M
2021-06-04 106.60 106.70 105.40 106.57 0.0M
2021-06-02 105.00 106.80 105.00 106.70 0.0M
2021-06-01 106.99 106.99 105.50 105.74 0.0M
2021-05-31 106.66 107.50 106.66 107.07 0.0M
2021-05-28 106.15 107.14 106.05 107.14 0.0M
2021-05-27 106.00 106.39 105.65 106.15 0.0M
2021-05-26 106.55 106.55 105.51 105.91 0.0M
2021-05-25 106.10 106.18 105.31 106.18 0.0M
2021-05-24 105.58 107.00 105.02 105.97 0.0M
2021-05-21 105.99 106.00 105.00 105.50 0.0M
2021-05-20 104.40 105.98 104.40 105.98 0.0M
2021-05-19 104.61 106.00 104.25 104.37 0.0M
2021-05-18 104.60 105.15 104.04 104.61 0.0M
2021-05-17 105.85 105.89 104.02 104.22 0.0M
2021-05-14 105.45 106.67 104.95 105.34 0.0M
2021-05-13 106.70 107.27 103.80 105.40 0.0M
2021-05-12 107.47 107.50 106.52 106.70 0.0M
2021-05-11 107.49 107.94 107.01 107.01 0.0M
2021-05-10 108.01 108.01 107.46 107.49 0.0M
2021-05-07 107.72 108.33 107.12 107.57 0.0M
2021-05-06 108.17 108.53 107.70 107.70 0.0M
2021-05-05 108.55 108.66 108.16 108.16 0.0M
2021-05-04 107.61 108.54 107.61 108.53 0.0M
2021-05-03 108.65 108.65 107.02 107.60 0.0M
2021-04-30 108.10 108.77 107.72 108.70 0.0M
2021-04-29 108.56 109.09 108.56 109.09 0.0M
2021-04-28 108.48 108.88 108.46 108.56 0.0M
2021-04-27 108.90 109.10 108.45 108.47 0.0M
2021-04-26 108.70 109.52 108.70 108.87 0.0M
2021-04-23 108.82 109.28 108.65 108.66 0.0M
2021-04-22 109.00 109.34 108.60 108.80 0.0M
2021-04-20 108.75 109.33 108.51 109.00 0.0M
2021-04-19 108.53 108.89 108.50 108.80 0.0M
2021-04-16 107.87 108.66 107.87 108.53 0.0M
2021-04-15 107.93 108.79 107.50 107.85 0.2M
2021-04-14 108.01 108.25 107.50 107.93 0.0M
2021-04-13 108.50 108.60 107.70 107.86 0.0M
2021-04-12 108.11 108.89 108.11 108.47 0.0M
2021-04-09 108.15 108.50 108.01 108.50 0.2M
2021-04-08 108.60 108.70 108.01 108.15 0.0M
2021-04-07 108.90 108.90 108.56 108.71 0.0M
2021-04-06 108.60 108.90 108.60 108.72 0.0M
2021-04-05 108.70 108.89 108.50 108.55 0.0M
2021-04-01 108.75 109.23 108.39 108.90 0.1M
2021-03-31 114.88 114.88 113.24 113.50 0.0M
2021-03-30 114.50 115.00 113.40 114.75 0.0M
2021-03-29 114.88 115.43 114.34 114.66 0.0M
2021-03-26 114.78 115.20 114.32 114.85 0.0M
2021-03-25 113.80 114.86 113.80 114.79 0.0M
2021-03-24 113.99 114.00 113.42 113.98 0.0M
2021-03-23 113.80 114.00 113.30 113.80 0.0M
2021-03-22 113.93 113.98 113.57 113.75 0.0M
2021-03-19 113.31 113.97 113.23 113.88 0.0M
2021-03-18 113.24 113.90 112.92 112.99 0.0M
2021-03-17 113.55 114.00 112.99 113.23 0.0M
2021-03-16 113.97 115.00 112.99 113.12 0.0M
2021-03-15 113.98 114.80 113.50 113.90 0.0M
2021-03-12 113.98 114.20 113.62 113.98 0.0M
2021-03-11 113.69 114.21 113.03 113.98 0.0M
2021-03-10 112.82 113.81 112.82 113.70 0.0M
2021-03-09 113.70 113.70 112.51 112.82 0.0M
2021-03-08 113.25 113.76 112.60 112.60 0.0M
2021-03-05 113.00 113.24 112.06 112.89 0.0M
2021-03-04 112.03 113.25 112.03 112.71 0.0M
2021-03-03 112.80 113.50 112.01 112.03 0.0M
2021-03-02 113.00 113.14 112.50 112.75 0.0M
2021-03-01 113.35 113.35 112.26 112.96 0.0M
2021-02-26 113.91 114.50 112.50 114.20 0.0M
2021-02-25 114.48 114.48 113.01 113.01 0.0M
2021-02-24 113.49 114.60 113.49 114.25 0.0M
2021-02-23 113.21 113.76 113.20 113.49 0.0M
2021-02-22 113.89 113.89 113.01 113.20 0.0M
2021-02-19 113.65 113.94 113.50 113.77 0.0M
2021-02-18 111.99 113.74 111.90 113.63 0.0M
2021-02-17 111.90 112.98 111.50 111.75 0.0M
2021-02-12 112.98 113.43 111.60 111.90 0.0M
2021-02-11 112.32 113.10 111.95 112.41 0.0M
2021-02-10 110.91 112.32 110.91 111.95 0.0M
2021-02-09 109.80 111.18 109.80 110.91 0.0M
2021-02-08 110.26 110.90 109.76 109.80 0.0M
2021-02-05 109.70 110.50 109.05 110.29 0.0M
2021-02-04 109.10 109.70 108.70 109.70 0.0M
2021-02-03 109.85 110.25 108.90 109.01 0.0M
2021-02-02 109.21 110.00 109.00 109.51 0.0M
2021-02-01 112.35 112.35 108.01 109.90 0.0M
2021-01-29 112.52 114.49 112.52 114.40 0.0M
2021-01-28 109.97 113.31 109.80 113.17 0.0M
2021-01-27 114.60 114.99 114.35 114.98 0.0M
2021-01-26 114.41 114.95 114.20 114.91 0.0M
2021-01-22 114.50 114.88 114.30 114.40 0.0M
2021-01-21 114.50 114.95 114.11 114.49 0.0M
2021-01-20 113.54 114.90 113.25 114.48 0.0M
2021-01-19 111.95 113.57 111.94 113.40 0.0M
2021-01-18 110.58 112.00 110.58 111.51 0.0M
2021-01-15 110.96 111.43 110.41 110.53 0.0M
2021-01-14 110.88 111.50 110.50 110.96 0.0M
2021-01-13 111.90 112.29 110.51 110.80 0.0M
2021-01-12 112.50 112.58 111.24 111.40 0.0M
2021-01-11 112.02 112.70 112.00 112.00 0.0M
2021-01-08 112.33 113.68 111.90 112.00 0.0M
2021-01-07 113.70 113.70 112.15 112.31 0.0M
2021-01-06 113.88 114.00 112.99 113.30 0.0M
2021-01-05 113.45 114.88 113.05 113.05 0.0M
2021-01-04 113.00 114.00 111.12 113.21 0.0M