Cotação atual, histórico e gráfico do papel: BDIV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2021 | -0,28% | -0,30 | 105,60 | 105,54 | 104,54 | 105,60 | 271K | 13 |
| 21/01/2021 | 1,53% | 1,60 | 105,90 | 104,80 | 104,80 | 105,90 | 223K | 20 |
| 20/01/2021 | -0,19% | -0,20 | 104,30 | 104,53 | 104,28 | 105,00 | 375K | 21 |
| 19/01/2021 | -0,59% | -0,62 | 104,50 | 104,37 | 104,22 | 105,93 | 269K | 31 |
| 18/01/2021 | -0,83% | -0,88 | 105,12 | 106,00 | 105,12 | 106,00 | 49K | 12 |
| 15/01/2021 | 1,73% | 1,80 | 106,00 | 104,60 | 104,22 | 106,00 | 309K | 133 |
| 14/01/2021 | 0,19% | 0,20 | 104,20 | 104,80 | 104,02 | 105,17 | 181K | 151 |
| 13/01/2021 | -0,60% | -0,63 | 104,00 | 104,64 | 103,57 | 105,00 | 835K | 221 |
| 12/01/2021 | 0,56% | 0,58 | 104,63 | 105,10 | 104,63 | 106,34 | 1M | 866 |
| 11/01/2021 | -1,75% | -1,85 | 104,05 | 105,52 | 104,00 | 106,90 | 676K | 156 |
| 08/01/2021 | -0,84% | -0,90 | 105,90 | 107,27 | 105,50 | 107,27 | 537K | 493 |
|
|
| 07/01/2021 | 0,95% | 1,00 | 106,80 | 105,10 | 104,01 | 107,99 | 1M | 48 |
| 06/01/2021 | 1,73% | 1,80 | 105,80 | 106,30 | 105,80 | 106,80 | 153K | 31 |
| 05/01/2021 | 0,14% | 0,15 | 104,00 | 104,00 | 104,00 | 106,95 | 888K | 1.540 |
| 04/01/2021 | -0,18% | -0,19 | 103,85 | 104,00 | 103,19 | 104,48 | 341K | 221 |
| 30/12/2020 | -0,99% | -1,04 | 104,04 | 106,89 | 104,04 | 106,99 | 1M | 947 |
| 29/12/2020 | -1,73% | -1,85 | 105,08 | 106,00 | 105,00 | 106,80 | 2M | 1.390 |
| 28/12/2020 | 0,88% | 0,93 | 106,93 | 105,10 | 105,09 | 106,93 | 2M | 254 |
| 23/12/2020 | 2,74% | 2,83 | 106,00 | 103,53 | 103,00 | 106,00 | 2M | 497 |
| 22/12/2020 | -0,80% | -0,83 | 103,17 | 104,00 | 103,05 | 105,47 | 626K | 291 |
| 21/12/2020 | -0,81% | -0,85 | 104,00 | 104,85 | 103,64 | 104,85 | 443K | 169 |
| 18/12/2020 | 1,01% | 1,05 | 104,85 | 103,90 | 103,90 | 104,85 | 853K | 243 |
| 17/12/2020 | 0,58% | 0,60 | 103,80 | 103,85 | 103,20 | 104,62 | 881K | 52 |
| 16/12/2020 | -0,63% | -0,65 | 103,20 | 103,83 | 103,20 | 103,85 | 1M | 512 |
| 15/12/2020 | 0,50% | 0,52 | 103,85 | 104,00 | 102,02 | 104,00 | 1M | 562 |
| 14/12/2020 | -0,07% | -0,07 | 103,33 | 103,98 | 102,51 | 105,88 | 1M | 873 |
| 11/12/2020 | -0,39% | -0,40 | 103,40 | 104,09 | 103,40 | 104,29 | 348K | 41 |
| 10/12/2020 | -0,19% | -0,20 | 103,80 | 104,89 | 103,80 | 104,89 | 251K | 27 |
| 09/12/2020 | -1,42% | -1,50 | 104,00 | 105,00 | 104,00 | 105,30 | 586K | 55 |
| 08/12/2020 | 0,29% | 0,30 | 105,50 | 105,00 | 104,20 | 105,50 | 421K | 37 |
| 07/12/2020 | -0,28% | -0,30 | 105,20 | 104,61 | 104,60 | 106,43 | 965K | 45 |
| 04/12/2020 | 0,00% | 0,00 | 105,50 | 105,99 | 104,99 | 106,00 | 693K | 33 |
| 03/12/2020 | -0,47% | -0,50 | 105,50 | 105,99 | 104,00 | 105,99 | 529K | 56 |
| 02/12/2020 | -0,89% | -0,95 | 106,00 | 107,00 | 105,00 | 107,00 | 449K | 42 |
| 01/12/2020 | 2,71% | 2,82 | 106,95 | 105,98 | 105,00 | 106,99 | 1M | 66 |
| 30/11/2020 | - | - | 104,13 | 113,50 | 104,13 | 113,50 | 4M | 309 |
Date,Open,High,Low,Close,Volume
22-Jan-21,105.54,105.60,104.54,105.60,270602
21-Jan-21,104.80,105.90,104.80,105.90,222974
20-Jan-21,104.53,105.00,104.28,104.30,375043
19-Jan-21,104.37,105.93,104.22,104.50,268723
18-Jan-21,106.00,106.00,105.12,105.12,48792
15-Jan-21,104.60,106.00,104.22,106.00,308601
14-Jan-21,104.80,105.17,104.02,104.20,181388
13-Jan-21,104.64,105.00,103.57,104.00,835353
12-Jan-21,105.10,106.34,104.63,104.63,1036098
11-Jan-21,105.52,106.90,104.00,104.05,676156
08-Jan-21,107.27,107.27,105.50,105.90,537362
07-Jan-21,105.10,107.99,104.01,106.80,1025775
06-Jan-21,106.30,106.80,105.80,105.80,152975
05-Jan-21,104.00,106.95,104.00,104.00,888141
04-Jan-21,104.00,104.48,103.19,103.85,341063
30-Dec-20,106.89,106.99,104.04,104.04,1380053
29-Dec-20,106.00,106.80,105.00,105.08,1700835
28-Dec-20,105.10,106.93,105.09,106.93,1528662
23-Dec-20,103.53,106.00,103.00,106.00,1662210
22-Dec-20,104.00,105.47,103.05,103.17,626054
21-Dec-20,104.85,104.85,103.64,104.00,442967
18-Dec-20,103.90,104.85,103.90,104.85,853366
17-Dec-20,103.85,104.62,103.20,103.80,880821
16-Dec-20,103.83,103.85,103.20,103.20,1340003
15-Dec-20,104.00,104.00,102.02,103.85,1056648
14-Dec-20,103.98,105.88,102.51,103.33,1114727
11-Dec-20,104.09,104.29,103.40,103.40,347858
10-Dec-20,104.89,104.89,103.80,103.80,251237
09-Dec-20,105.00,105.30,104.00,104.00,585649
08-Dec-20,105.00,105.50,104.20,105.50,420653
07-Dec-20,104.61,106.43,104.60,105.20,964885
04-Dec-20,105.99,106.00,104.99,105.50,692535
03-Dec-20,105.99,105.99,104.00,105.50,529339
02-Dec-20,107.00,107.00,105.00,106.00,449322
01-Dec-20,105.98,106.99,105.00,106.95,1131174
30-Nov-20,113.50,113.50,104.13,104.13,3611941
*exoneração de responsabilidade e termos de uso