Cotações Históricas BARC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 185,84 | 1,86 | 1,01% | 182,28 | 185,90 | 181,50 | 49.065.983 |
18 Abr 2024 | 183,98 | 4,04 | 2,25% | 181,30 | 183,98 | 181,14 | 71.802.804 |
17 Abr 2024 | 179,94 | 1,46 | 0,82% | 177,78 | 181,10 | 177,46 | 52.809.052 |
16 Abr 2024 | 178,48 | -4,66 | -2,54% | 178,94 | 180,46 | 176,24 | 142.061.476 |
15 Abr 2024 | 183,14 | 0,28 | 0,15% | 183,80 | 185,00 | 182,22 | 38.704.640 |
12 Abr 2024 | 182,86 | -0,78 | -0,42% | 185,14 | 186,32 | 182,46 | 62.445.534 |
11 Abr 2024 | 183,64 | -5,84 | -3,08% | 186,92 | 188,92 | 182,56 | 72.893.618 |
10 Abr 2024 | 189,48 | 0,58 | 0,31% | 189,94 | 190,94 | 187,40 | 49.435.851 |
09 Abr 2024 | 188,90 | -4,28 | -2,22% | 192,44 | 193,38 | 188,90 | 47.181.843 |
08 Abr 2024 | 193,18 | 3,44 | 1,81% | 189,32 | 193,34 | 188,30 | 38.958.638 |
05 Abr 2024 | 189,74 | -3,42 | -1,77% | 190,06 | 191,48 | 188,56 | 41.426.861 |
04 Abr 2024 | 193,16 | 4,62 | 2,45% | 188,74 | 194,12 | 188,60 | 97.150.448 |
03 Abr 2024 | 188,54 | 4,42 | 2,40% | 183,54 | 189,22 | 183,52 | 59.264.878 |
02 Abr 2024 | 184,12 | 0,92 | 0,50% | 181,96 | 185,52 | 181,96 | 92.484.550 |
28 Mar 2024 | 183,20 | 1,68 | 0,93% | 183,32 | 185,68 | 182,82 | 51.181.353 |
27 Mar 2024 | 181,52 | 0,74 | 0,41% | 179,64 | 183,26 | 179,64 | 61.567.435 |
26 Mar 2024 | 180,78 | -0,70 | -0,39% | 181,00 | 181,82 | 179,98 | 135.903.763 |
25 Mar 2024 | 181,48 | 0,68 | 0,38% | 180,72 | 182,58 | 179,94 | 80.637.562 |
22 Mar 2024 | 180,80 | -1,04 | -0,57% | 181,62 | 182,84 | 179,84 | 33.419.457 |
21 Mar 2024 | 181,84 | 6,10 | 3,47% | 179,00 | 183,62 | 178,80 | 78.336.249 |
20 Mar 2024 | 175,74 | 0,68 | 0,39% | 174,06 | 175,98 | 173,80 | 88.044.513 |
19 Mar 2024 | 175,06 | -1,46 | -0,83% | 175,80 | 176,80 | 174,12 | 35.754.104 |
18 Mar 2024 | 176,52 | -0,40 | -0,23% | 176,62 | 177,50 | 175,70 | 43.262.713 |
15 Mar 2024 | 176,92 | 2,52 | 1,44% | 174,14 | 178,64 | 174,00 | 109.624.718 |
14 Mar 2024 | 174,40 | -2,66 | -1,50% | 176,56 | 177,78 | 173,82 | 40.491.302 |
13 Mar 2024 | 177,06 | -0,52 | -0,29% | 177,64 | 179,26 | 175,02 | 76.442.017 |
12 Mar 2024 | 177,58 | 3,78 | 2,17% | 174,66 | 178,46 | 174,06 | 62.154.131 |
11 Mar 2024 | 173,80 | 1,56 | 0,91% | 169,38 | 174,38 | 169,06 | 105.006.816 |
08 Mar 2024 | 172,24 | -0,82 | -0,47% | 172,64 | 173,88 | 168,44 | 55.548.274 |
07 Mar 2024 | 173,06 | 2,14 | 1,25% | 171,20 | 173,40 | 170,30 | 106.336.804 |
06 Mar 2024 | 170,92 | 1,46 | 0,86% | 169,00 | 173,00 | 169,00 | 85.836.276 |
05 Mar 2024 | 169,46 | -0,68 | -0,40% | 168,24 | 170,32 | 167,64 | 55.518.318 |
04 Mar 2024 | 170,14 | 0,62 | 0,37% | 168,32 | 170,46 | 167,30 | 64.504.538 |
01 Mar 2024 | 169,52 | 5,06 | 3,08% | 165,12 | 172,08 | 164,98 | 182.365.778 |
29 Fev 2024 | 164,46 | -4,44 | -2,63% | 163,66 | 166,66 | 162,18 | 83.399.685 |
28 Fev 2024 | 168,90 | 2,04 | 1,22% | 166,18 | 169,90 | 166,14 | 52.923.308 |
27 Fev 2024 | 166,86 | 1,02 | 0,62% | 164,60 | 167,40 | 164,60 | 35.871.671 |
26 Fev 2024 | 165,84 | 2,10 | 1,28% | 162,90 | 166,70 | 162,82 | 56.632.442 |
23 Fev 2024 | 163,74 | 0,06 | 0,04% | 162,86 | 164,86 | 162,38 | 54.217.530 |
22 Fev 2024 | 163,68 | 0,92 | 0,57% | 163,28 | 164,32 | 159,10 | 49.822.459 |
21 Fev 2024 | 162,76 | 0,96 | 0,59% | 162,80 | 166,68 | 161,78 | 167.007.692 |
20 Fev 2024 | 161,80 | 12,80 | 8,59% | 157,54 | 162,98 | 154,88 | 139.192.336 |
19 Fev 2024 | 149,00 | 2,28 | 1,55% | 146,56 | 150,46 | 146,50 | 37.408.902 |
16 Fev 2024 | 146,72 | 3,30 | 2,30% | 144,84 | 147,48 | 143,20 | 35.378.735 |
15 Fev 2024 | 143,42 | 1,40 | 0,99% | 143,00 | 144,42 | 141,68 | 21.723.301 |
14 Fev 2024 | 142,02 | 1,54 | 1,10% | 140,48 | 143,20 | 140,48 | 16.706.823 |
13 Fev 2024 | 140,48 | -2,40 | -1,68% | 142,86 | 143,28 | 139,54 | 89.644.514 |
12 Fev 2024 | 142,88 | 0,60 | 0,42% | 142,22 | 143,62 | 141,16 | 22.303.007 |
09 Fev 2024 | 142,28 | -0,88 | -0,61% | 143,84 | 144,32 | 141,10 | 26.741.302 |
08 Fev 2024 | 143,16 | -1,24 | -0,86% | 145,36 | 145,84 | 143,04 | 19.622.308 |
07 Fev 2024 | 144,40 | -1,90 | -1,30% | 146,36 | 146,82 | 143,04 | 74.825.093 |
06 Fev 2024 | 146,30 | 0,62 | 0,43% | 146,52 | 147,78 | 146,16 | 45.809.734 |
05 Fev 2024 | 145,68 | -5,04 | -3,34% | 150,66 | 151,28 | 145,34 | 65.678.226 |
02 Fev 2024 | 150,72 | 4,68 | 3,20% | 148,76 | 151,66 | 148,44 | 29.048.398 |
01 Fev 2024 | 146,04 | -2,38 | -1,60% | 146,44 | 149,36 | 145,14 | 27.979.097 |
31 Jan 2024 | 148,42 | -1,84 | -1,22% | 150,90 | 151,22 | 148,42 | 62.061.530 |
30 Jan 2024 | 150,26 | 2,72 | 1,84% | 148,60 | 150,62 | 147,94 | 19.966.409 |
29 Jan 2024 | 147,54 | -1,70 | -1,14% | 149,42 | 150,58 | 147,38 | 32.444.509 |
26 Jan 2024 | 149,24 | 3,86 | 2,66% | 146,76 | 150,40 | 146,48 | 27.239.934 |
25 Jan 2024 | 145,38 | -1,96 | -1,33% | 146,96 | 147,58 | 145,02 | 42.838.040 |
24 Jan 2024 | 147,34 | 0,56 | 0,38% | 148,38 | 149,64 | 146,44 | 83.703.963 |
23 Jan 2024 | 146,78 | 1,84 | 1,27% | 145,76 | 147,90 | 145,74 | 23.581.755 |
22 Jan 2024 | 144,94 | 3,90 | 2,77% | 143,66 | 145,64 | 143,14 | 33.851.563 |