Barigui Rendimento Imobiliários I

BARI11
🏛️ brazil →
79.20
Last Update: 2025-07-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-07-22 78.72 79.25 78.71 79.20 0.0M
2025-07-21 79.50 79.50 78.65 78.99 0.0M
2025-07-18 79.28 79.59 79.24 79.51 0.0M
2025-07-17 79.49 79.65 79.20 79.22 0.0M
2025-07-16 79.32 79.74 79.32 79.50 0.0M
2025-07-15 79.19 79.85 79.19 79.32 0.0M
2025-07-14 79.50 79.50 79.08 79.12 0.0M
2025-07-11 79.02 79.79 79.02 79.50 0.0M
2025-07-10 79.22 79.39 78.43 79.01 0.0M
2025-07-09 79.55 79.55 79.22 79.54 0.0M
2025-07-08 79.50 79.60 79.06 79.55 0.0M
2025-07-07 78.54 79.74 78.54 79.15 0.0M
2025-07-04 78.34 78.95 78.20 78.95 0.0M
2025-07-03 77.75 78.34 77.60 78.34 0.0M
2025-07-02 77.90 78.50 77.21 77.90 0.0M
2025-07-01 77.90 78.17 76.71 77.49 0.0M
2025-06-30 77.24 77.95 76.75 77.95 0.0M
2025-06-27 76.74 77.11 76.22 77.11 0.0M
2025-06-26 76.70 76.95 76.47 76.78 0.0M
2025-06-25 76.03 76.82 76.03 76.70 0.0M
2025-06-24 76.47 76.86 75.96 76.27 0.0M
2025-06-23 77.87 77.90 77.00 77.61 0.0M
2025-06-20 77.45 78.14 77.02 77.87 0.0M
2025-06-18 76.75 77.65 76.56 77.50 0.0M
2025-06-17 77.10 77.54 76.56 76.74 0.0M
2025-06-16 77.11 77.56 76.38 77.20 0.0M
2025-06-13 76.89 78.14 76.56 77.11 0.1M
2025-06-12 74.48 74.48 73.61 73.92 0.0M
2025-06-11 74.36 74.60 73.81 73.94 0.0M
2025-06-10 75.11 75.33 74.28 74.36 0.0M
2025-06-09 75.64 75.64 75.00 75.11 0.0M
2025-06-06 76.55 76.55 75.56 75.64 0.0M
2025-06-05 76.10 76.53 75.78 75.79 0.0M
2025-06-04 76.84 76.94 75.91 76.00 0.0M
2025-06-03 77.39 77.39 75.90 76.48 0.0M
2025-06-02 75.65 77.09 75.65 76.38 0.0M
2025-05-30 76.26 76.83 75.61 76.46 0.0M
2025-05-29 75.69 76.51 75.67 76.04 0.0M
2025-05-28 75.34 76.92 75.31 75.81 0.0M
2025-05-27 76.05 76.40 75.35 75.68 0.0M
2025-05-26 77.16 77.31 74.86 76.13 0.0M
2025-05-23 78.00 78.15 77.45 78.15 0.0M
2025-05-22 77.34 78.20 77.00 78.05 0.0M
2025-05-21 77.70 77.95 77.03 77.34 0.0M
2025-05-20 77.10 77.61 77.00 77.00 0.0M
2025-05-19 76.00 77.50 75.79 77.22 0.0M
2025-05-16 76.05 76.97 75.22 76.16 0.0M
2025-05-15 75.97 76.99 75.90 76.94 0.0M
2025-05-14 75.69 76.30 75.11 75.97 0.0M
2025-05-13 74.32 75.47 74.32 75.34 0.0M
2025-05-12 76.24 77.60 74.00 74.30 0.0M
2025-05-09 75.45 75.79 74.01 75.48 0.0M
2025-05-08 74.94 75.45 74.80 75.44 0.0M
2025-05-07 75.00 75.48 73.91 74.47 0.0M
2025-05-06 73.70 74.60 73.51 74.50 0.0M
2025-05-05 73.70 74.11 73.00 73.70 0.0M
2025-05-02 73.98 73.99 73.51 73.74 0.0M
2025-04-30 73.72 73.99 73.11 73.99 0.0M
2025-04-29 73.31 73.89 72.69 73.72 0.0M
2025-04-28 72.62 73.44 72.14 73.30 0.0M
2025-04-25 72.12 72.62 71.56 72.62 0.0M
2025-04-24 73.60 73.60 72.46 72.50 0.0M
2025-04-23 73.59 73.59 73.18 73.48 0.0M
2025-04-22 73.04 73.50 73.00 73.12 0.0M
2025-04-17 71.70 73.00 71.53 73.00 0.0M
2025-04-16 70.43 71.70 70.43 71.70 0.0M
2025-04-15 70.06 71.08 70.00 70.42 0.0M
2025-04-14 70.30 70.30 70.00 70.06 0.0M
2025-04-11 69.44 70.49 69.43 70.49 0.0M
2025-04-10 70.85 70.85 69.00 69.44 0.0M
2025-04-09 68.71 70.92 68.13 70.89 0.0M
2025-04-08 70.02 70.47 68.51 69.32 0.0M
2025-04-07 71.50 71.50 70.00 70.00 0.0M
2025-04-04 71.68 71.98 71.42 71.63 0.0M
2025-04-03 71.77 71.78 71.15 71.78 0.0M
2025-04-02 72.17 72.17 70.59 71.77 0.0M
2025-04-01 73.45 73.94 71.67 71.71 0.0M
2025-03-31 72.85 73.31 72.55 72.80 0.0M
2025-03-28 72.51 72.94 72.26 72.71 0.0M
2025-03-27 72.85 73.10 72.20 72.50 0.0M
2025-03-26 72.99 74.03 72.61 73.10 0.0M
2025-03-25 72.70 73.48 72.55 72.55 0.0M
2025-03-24 73.99 75.00 73.31 73.94 0.0M
2025-03-21 71.92 74.06 71.92 73.99 0.0M
2025-03-20 71.90 73.30 71.33 71.83 0.0M
2025-03-19 71.49 71.90 70.90 71.90 0.0M
2025-03-18 71.11 71.49 70.00 71.49 0.0M
2025-03-17 70.87 71.49 70.52 71.04 0.0M
2025-03-14 68.40 70.90 68.40 70.87 0.0M
2025-03-13 67.40 68.85 67.40 68.33 0.0M
2025-03-12 67.74 67.80 66.50 67.79 0.0M
2025-03-11 66.99 67.83 66.76 67.06 0.0M
2025-03-10 67.99 68.00 66.71 66.75 0.0M
2025-03-07 67.31 67.91 66.53 67.83 0.0M
2025-03-06 67.09 67.30 66.51 67.30 0.0M
2025-03-05 66.23 67.09 66.11 67.09 0.0M
2025-02-28 65.43 66.50 65.22 66.07 0.0M
2025-02-27 66.02 66.44 64.84 65.43 0.0M
2025-02-26 66.11 66.12 65.42 65.66 0.0M
2025-02-25 66.25 66.66 65.19 66.01 0.0M
2025-02-24 65.25 66.55 65.00 66.14 0.0M
2025-02-21 65.19 66.44 64.41 65.25 0.0M
2025-02-20 65.05 65.71 65.05 65.05 0.0M
2025-02-19 65.03 66.50 64.75 65.46 0.0M
2025-02-18 63.42 65.01 63.41 65.00 0.0M
2025-02-17 62.50 64.01 62.50 63.42 0.0M
2025-02-14 61.73 62.73 61.73 62.23 0.0M
2025-02-13 62.40 63.40 61.56 61.73 0.0M
2025-02-12 61.76 62.99 61.55 62.40 0.0M
2025-02-11 61.51 63.00 61.35 61.76 0.0M
2025-02-10 60.71 63.46 60.68 61.88 0.0M
2025-02-07 60.95 61.14 60.50 60.71 0.0M
2025-02-06 61.70 62.50 60.52 60.91 0.0M
2025-02-05 62.80 62.80 61.50 61.70 0.0M
2025-02-04 62.25 63.21 62.00 62.80 0.0M
2025-02-03 62.99 63.00 62.12 62.27 0.0M
2025-01-31 61.27 62.78 61.27 62.53 0.0M
2025-01-30 60.77 61.54 60.30 61.21 0.0M
2025-01-29 61.27 61.72 60.71 60.74 0.0M
2025-01-28 61.93 62.06 61.07 61.27 0.0M
2025-01-27 61.58 62.49 61.58 61.93 0.0M
2025-01-24 63.54 63.97 62.53 62.67 0.0M
2025-01-23 63.70 64.79 63.53 63.53 0.0M
2025-01-22 63.55 64.90 63.50 63.77 0.0M
2025-01-21 63.62 64.30 63.50 64.20 0.0M
2025-01-20 63.62 64.35 63.51 64.23 0.0M
2025-01-17 64.98 64.98 63.00 63.62 0.0M
2025-01-16 65.05 65.41 64.64 64.84 0.0M
2025-01-15 64.61 65.16 64.30 64.56 0.0M
2025-01-14 65.42 65.76 64.38 64.61 0.0M
2025-01-13 66.96 67.99 63.99 65.08 0.0M
2025-01-10 66.96 67.62 66.81 66.95 0.0M
2025-01-09 67.77 67.77 66.90 66.96 0.0M
2025-01-08 66.93 68.17 66.36 67.77 0.0M
2025-01-07 68.00 68.42 65.24 66.84 0.0M
2025-01-06 67.12 68.00 66.84 68.00 0.0M
2025-01-03 67.40 68.36 67.12 67.12 0.0M
2025-01-02 68.00 69.28 67.12 67.40 0.0M