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
2022-12-29 67.59 68.76 67.53 68.45 0.0M
2022-12-28 67.64 68.09 67.47 67.61 0.0M
2022-12-27 67.44 68.09 67.22 67.60 0.0M
2022-12-26 67.25 68.09 67.00 67.22 0.0M
2022-12-23 66.89 67.52 66.89 67.25 0.0M
2022-12-22 66.03 67.43 65.96 66.89 0.0M
2022-12-21 66.63 66.64 65.87 66.18 0.0M
2022-12-20 66.99 67.58 66.42 66.63 0.0M
2022-12-19 67.98 68.03 66.68 66.99 0.0M
2022-12-16 67.99 68.72 67.80 68.03 0.0M
2022-12-15 68.04 69.19 67.82 67.99 0.0M
2022-12-14 70.67 70.67 67.25 68.05 0.0M
2022-12-13 70.52 70.86 70.32 70.68 0.0M
2022-12-12 70.86 70.86 70.50 70.52 0.0M
2022-12-09 71.02 71.02 70.72 70.86 0.0M
2022-12-08 72.24 72.28 70.74 71.02 0.0M
2022-12-07 72.08 72.30 71.50 71.90 0.0M
2022-12-06 75.12 75.12 74.45 74.59 0.0M
2022-12-05 75.32 76.02 75.05 75.12 0.0M
2022-12-02 75.52 75.52 74.80 75.32 0.0M
2022-12-01 75.29 76.18 75.21 75.29 0.0M
2022-11-30 75.16 75.49 75.12 75.47 0.0M
2022-11-29 74.80 75.27 74.72 75.12 0.0M
2022-11-28 75.48 75.48 74.64 74.83 0.0M
2022-11-25 74.89 75.64 74.54 74.83 0.0M
2022-11-24 75.16 75.65 74.79 75.48 0.0M
2022-11-23 74.48 75.24 74.18 75.16 0.0M
2022-11-22 73.43 74.48 73.43 73.95 0.0M
2022-11-21 73.68 73.68 72.40 73.43 0.0M
2022-11-18 73.36 73.68 72.34 73.68 0.0M
2022-11-17 74.88 75.18 72.19 73.36 0.0M
2022-11-16 74.98 75.69 74.88 74.88 0.0M
2022-11-14 75.95 76.21 75.00 75.32 0.0M
2022-11-11 76.20 76.22 75.76 75.95 0.0M
2022-11-10 76.47 76.48 76.12 76.22 0.0M
2022-11-09 76.08 76.48 76.04 76.34 0.0M
2022-11-08 76.23 76.23 75.96 76.04 0.0M
2022-11-07 75.89 76.40 75.67 76.24 0.0M
2022-11-04 76.05 76.08 75.85 75.89 0.0M
2022-11-03 76.08 76.89 75.91 76.08 0.0M
2022-11-01 76.24 76.24 75.32 76.08 0.0M
2022-10-31 76.57 76.57 75.53 76.24 0.0M
2022-10-28 76.44 76.73 76.43 76.58 0.0M
2022-10-27 76.49 76.58 76.26 76.44 0.0M
2022-10-26 76.26 76.78 76.11 76.40 0.0M
2022-10-25 76.09 76.48 75.93 76.26 0.0M
2022-10-24 75.69 76.48 75.53 76.09 0.0M
2022-10-21 75.29 76.34 74.98 75.69 0.0M
2022-10-20 74.84 75.21 74.64 75.18 0.0M
2022-10-19 74.81 75.21 74.64 74.84 0.0M
2022-10-18 74.71 75.29 74.42 75.21 0.0M
2022-10-17 75.19 75.21 74.35 74.70 0.0M
2022-10-14 74.90 75.19 74.70 75.19 0.0M
2022-10-13 74.90 74.98 73.71 74.50 0.0M
2022-10-11 75.07 75.26 74.91 74.95 0.0M
2022-10-10 74.91 75.14 74.86 74.98 0.0M
2022-10-07 74.91 75.34 74.87 74.91 0.0M
2022-10-06 74.82 75.09 74.60 74.91 0.0M
2022-10-05 74.50 74.89 74.46 74.82 0.0M
2022-10-04 74.90 74.91 74.34 74.50 0.0M
2022-10-03 75.69 75.93 74.50 74.90 0.0M
2022-09-30 75.32 75.74 74.90 75.14 0.0M
2022-09-29 75.56 75.56 75.20 75.32 0.0M
2022-09-28 75.75 75.75 75.33 75.40 0.0M
2022-09-27 76.30 76.43 75.68 75.76 0.0M
2022-09-26 76.47 76.49 76.08 76.15 0.0M
2022-09-23 76.84 76.84 76.23 76.59 0.0M
2022-09-22 76.47 76.81 76.40 76.59 0.0M
2022-09-21 76.23 76.47 76.15 76.47 0.0M
2022-09-20 76.07 76.23 75.96 76.23 0.0M
2022-09-19 76.23 76.44 75.49 76.07 0.0M
2022-09-16 76.59 76.67 76.12 76.23 0.0M
2022-09-15 76.35 76.63 76.23 76.59 0.0M
2022-09-14 76.40 76.49 76.23 76.23 0.0M
2022-09-13 76.38 76.83 76.23 76.40 0.0M
2022-09-12 76.43 76.43 76.21 76.39 0.0M
2022-09-09 76.25 76.67 76.19 76.32 0.0M
2022-09-08 76.59 76.81 76.01 76.16 0.0M
2022-09-06 76.57 76.58 76.23 76.40 0.0M
2022-09-05 76.86 76.86 76.23 76.37 0.0M
2022-09-02 76.89 77.62 76.89 77.62 0.0M
2022-09-01 77.64 78.01 76.11 76.83 0.0M
2022-08-31 77.58 77.70 77.42 77.64 0.0M
2022-08-30 77.68 77.68 77.34 77.57 0.0M
2022-08-29 77.71 77.87 77.56 77.68 0.0M
2022-08-26 77.57 77.92 77.55 77.71 0.0M
2022-08-25 77.58 77.84 77.55 77.57 0.0M
2022-08-24 77.85 77.85 77.56 77.57 0.0M
2022-08-23 77.70 77.89 77.56 77.63 0.0M
2022-08-22 77.67 77.85 77.54 77.70 0.0M
2022-08-19 77.70 77.75 77.52 77.67 0.0M
2022-08-18 77.61 77.69 77.52 77.55 0.0M
2022-08-17 77.58 77.60 77.51 77.60 0.0M
2022-08-16 77.63 77.63 77.51 77.60 0.0M
2022-08-15 77.89 77.89 77.42 77.65 0.0M
2022-08-12 77.66 77.68 77.46 77.58 0.0M
2022-08-11 77.87 77.89 77.34 77.56 0.0M
2022-08-10 77.91 78.04 77.61 77.63 0.0M
2022-08-09 77.89 77.93 77.71 77.91 0.0M
2022-08-08 77.93 77.99 77.82 77.93 0.0M
2022-08-05 77.96 77.97 77.85 77.93 0.0M
2022-08-04 79.53 79.70 79.53 79.54 0.0M
2022-08-03 79.70 79.78 79.53 79.53 0.0M
2022-08-02 79.50 79.85 79.49 79.65 0.0M
2022-08-01 79.62 79.62 79.15 79.49 0.0M
2022-07-29 79.17 79.64 78.90 79.00 0.0M
2022-07-28 79.26 79.64 79.02 79.17 0.0M
2022-07-27 79.12 79.69 78.95 79.14 0.0M
2022-07-26 78.95 79.22 78.89 79.12 0.0M
2022-07-25 78.90 78.96 78.85 78.95 0.0M
2022-07-22 78.90 78.96 78.86 78.96 0.0M
2022-07-21 78.90 79.05 78.82 78.89 0.0M
2022-07-20 78.90 79.09 78.74 78.97 0.0M
2022-07-19 78.75 78.93 78.68 78.90 0.0M
2022-07-18 78.75 78.75 78.51 78.67 0.0M
2022-07-15 78.67 78.75 78.55 78.74 0.0M
2022-07-14 78.59 78.75 78.11 78.67 0.0M
2022-07-13 78.67 78.75 78.54 78.70 0.0M
2022-07-12 78.90 79.05 78.15 78.67 0.0M
2022-07-11 78.93 79.05 78.51 78.89 0.0M
2022-07-08 78.91 79.06 78.57 78.93 0.0M
2022-07-07 79.05 79.05 78.75 78.90 0.0M
2022-07-06 78.93 79.05 78.69 79.05 0.0M
2022-07-05 78.90 79.09 78.82 78.93 0.0M
2022-07-04 78.93 79.57 78.67 79.36 0.0M
2022-07-01 78.51 79.42 78.51 78.90 0.0M
2022-06-30 78.10 78.51 77.95 78.51 0.0M
2022-06-29 77.77 78.24 77.72 77.99 0.0M
2022-06-28 78.18 78.48 77.71 77.72 0.0M
2022-06-27 78.03 78.24 77.77 78.18 0.0M
2022-06-24 77.81 78.04 77.70 77.93 0.0M
2022-06-23 77.83 78.06 77.65 78.00 0.0M
2022-06-22 78.45 78.49 77.66 77.80 0.0M
2022-06-21 78.16 78.51 78.16 78.39 0.0M
2022-06-20 77.87 78.16 77.85 78.10 0.0M
2022-06-17 77.80 78.10 77.64 77.87 0.0M
2022-06-15 77.93 78.12 77.54 77.78 0.0M
2022-06-14 77.96 78.49 77.74 77.93 0.0M
2022-06-13 78.04 78.49 77.42 77.65 0.0M
2022-06-10 77.96 78.10 77.73 78.04 0.0M
2022-06-09 78.12 78.31 77.65 77.96 0.0M
2022-06-08 78.03 78.42 77.78 78.07 0.0M
2022-06-07 78.09 78.41 78.08 78.35 0.0M
2022-06-06 77.86 78.16 77.75 78.10 0.0M
2022-06-03 77.61 77.93 77.61 77.81 0.0M
2022-06-02 78.22 78.42 78.17 78.31 0.0M
2022-06-01 78.04 78.86 77.81 78.21 0.0M
2022-05-31 78.27 78.45 77.54 77.75 0.0M
2022-05-30 78.10 78.45 78.04 78.26 0.0M
2022-05-27 77.41 78.80 77.29 78.05 0.0M
2022-05-26 77.59 78.05 77.34 78.04 0.0M
2022-05-25 77.41 77.62 77.29 77.41 0.0M
2022-05-24 77.75 77.75 77.21 77.41 0.0M
2022-05-23 77.68 77.97 76.90 77.75 0.0M
2022-05-20 76.82 78.01 76.56 77.68 0.0M
2022-05-19 76.52 76.88 75.98 76.52 0.0M
2022-05-18 77.13 77.28 75.92 76.52 0.0M
2022-05-17 76.92 77.05 76.68 76.90 0.0M
2022-05-16 77.28 77.28 76.90 76.90 0.0M
2022-05-13 76.99 77.29 76.99 77.28 0.0M
2022-05-12 77.19 77.29 76.90 76.90 0.0M
2022-05-11 77.40 77.56 76.52 77.17 0.0M
2022-05-10 77.41 77.68 77.29 77.29 0.0M
2022-05-09 77.60 78.04 77.56 77.56 0.0M
2022-05-06 77.45 77.65 77.32 77.60 0.0M
2022-05-05 79.23 79.44 78.94 78.94 0.0M
2022-05-04 79.60 79.61 79.15 79.15 0.0M
2022-05-03 79.30 80.33 79.18 79.51 0.0M
2022-05-02 79.84 79.84 78.90 79.31 0.0M
2022-04-29 79.19 79.84 79.19 79.69 0.0M
2022-04-28 79.21 79.65 79.17 79.18 0.0M
2022-04-27 79.12 79.38 79.05 79.21 0.0M
2022-04-26 79.36 79.63 78.99 79.30 0.0M
2022-04-25 79.38 79.69 78.99 79.07 0.0M
2022-04-22 78.93 79.38 78.93 79.38 0.0M
2022-04-20 78.69 79.34 78.69 78.93 0.0M
2022-04-19 78.99 79.14 78.61 78.64 0.0M
2022-04-18 79.28 79.31 78.72 78.87 0.0M
2022-04-14 78.57 79.31 78.45 79.31 0.0M
2022-04-13 79.04 79.04 78.75 78.93 0.0M
2022-04-12 79.31 79.31 78.56 79.04 0.0M
2022-04-11 79.30 79.63 78.56 79.14 0.0M
2022-04-08 78.87 79.33 78.87 79.30 0.0M
2022-04-07 79.20 79.40 78.56 78.86 0.0M
2022-04-06 78.90 79.27 78.90 79.24 0.0M
2022-04-05 78.35 78.98 78.21 78.90 0.0M
2022-04-04 78.57 78.79 77.55 78.17 0.1M
2022-04-01 79.38 79.38 78.24 78.44 0.0M
2022-03-31 78.91 79.42 78.84 79.03 0.0M
2022-03-30 79.03 79.48 78.83 78.95 0.0M
2022-03-29 78.81 79.24 78.79 78.88 0.0M
2022-03-28 79.00 79.23 78.41 78.50 0.0M
2022-03-25 79.04 79.49 78.90 79.00 0.0M
2022-03-24 79.56 79.56 78.88 78.99 0.0M
2022-03-23 79.21 79.56 79.16 79.50 0.0M
2022-03-22 78.89 79.17 78.89 79.10 0.0M
2022-03-21 78.83 79.06 78.68 78.87 0.0M
2022-03-18 78.37 79.06 78.37 78.80 0.0M
2022-03-17 78.56 78.56 78.26 78.37 0.0M
2022-03-16 78.23 78.78 78.23 78.56 0.0M
2022-03-15 78.81 78.83 77.73 77.97 0.0M
2022-03-14 79.49 79.53 78.50 78.80 0.0M
2022-03-11 79.59 79.80 78.87 79.53 0.0M
2022-03-10 79.50 79.90 79.06 79.59 0.0M
2022-03-09 79.41 79.94 79.10 79.53 0.0M
2022-03-08 78.86 79.95 78.69 79.41 0.0M
2022-03-07 79.56 79.64 78.76 78.86 0.0M
2022-03-04 80.62 80.62 79.26 79.79 0.0M
2022-03-03 101.54 105.11 101.54 104.90 0.1M
2022-03-02 103.29 103.29 101.22 101.53 0.0M
2022-02-25 101.09 103.75 100.90 103.16 0.0M
2022-02-24 102.81 102.98 100.00 100.80 0.0M
2022-02-23 102.85 103.07 102.79 103.04 0.0M
2022-02-22 102.82 103.47 102.45 102.81 0.0M
2022-02-21 103.02 103.33 102.55 103.18 0.0M
2022-02-18 102.85 103.39 102.45 103.02 0.0M
2022-02-17 103.18 103.75 101.95 102.60 0.0M
2022-02-16 103.29 104.00 102.75 103.18 0.0M
2022-02-15 103.84 103.84 101.75 102.87 0.0M
2022-02-14 103.00 103.89 102.93 103.85 0.0M
2022-02-11 102.84 103.41 102.81 102.93 0.0M
2022-02-10 102.66 103.10 102.62 102.84 0.0M
2022-02-09 102.95 103.37 102.62 102.62 0.0M
2022-02-08 103.50 103.80 102.96 102.98 0.0M
2022-02-07 103.31 103.84 103.31 103.50 0.0M
2022-02-04 102.22 103.49 101.95 103.31 0.0M
2022-02-03 102.36 102.67 102.02 102.20 0.0M
2022-02-02 102.20 103.00 102.01 102.36 0.0M
2022-02-01 103.63 103.79 102.00 102.20 0.0M
2022-01-31 105.00 105.49 104.85 105.15 0.0M
2022-01-28 104.26 105.00 104.10 104.91 0.0M
2022-01-27 104.31 104.50 104.06 104.28 0.0M
2022-01-26 105.00 105.00 104.00 104.66 0.0M
2022-01-25 104.90 105.40 104.25 104.54 0.0M
2022-01-24 104.45 105.00 104.45 104.89 0.0M
2022-01-21 104.10 104.60 103.75 104.45 0.0M
2022-01-20 103.90 104.49 103.75 104.10 0.0M
2022-01-19 103.70 103.95 103.25 103.90 0.0M
2022-01-18 103.44 103.64 103.20 103.37 0.0M
2022-01-17 103.38 103.43 103.10 103.41 0.0M
2022-01-14 103.49 103.49 103.07 103.38 0.0M
2022-01-13 103.14 103.50 102.85 103.49 0.0M
2022-01-12 103.00 103.10 102.78 103.10 0.0M
2022-01-11 102.88 102.88 102.59 102.78 0.0M
2022-01-10 102.88 102.94 102.20 102.59 0.0M
2022-01-07 102.90 102.96 102.12 102.85 0.0M
2022-01-06 101.98 103.00 101.95 102.33 0.0M
2022-01-05 102.03 102.59 101.73 101.97 0.0M
2022-01-04 103.15 103.15 102.00 102.03 0.0M
2022-01-03 103.40 103.40 102.20 103.00 0.0M