Cotação atual, histórico e gráfico do papel: BDOM11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BDOM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/04/2024	1,87%	1,94	105,83	105,80	105,80	105,83	211	2
25/04/2024	-0,06%	-0,06	103,89	104,37	103,55	104,37	311	3
24/04/2024	-0,79%	-0,83	103,95	104,60	103,95	104,60	208	2
23/04/2024	-0,27%	-0,28	104,78	104,61	104,61	104,78	209	2
22/04/2024	-0,10%	-0,10	105,06	104,80	104,80	105,06	209	2
19/04/2024	1,16%	1,21	105,16	105,16	105,16	105,16	210	2
18/04/2024	-0,52%	-0,54	103,95	104,65	103,95	104,65	521	3
17/04/2024	-0,20%	-0,21	104,49	104,99	104,49	104,99	209	2
16/04/2024	-1,01%	-1,07	104,70	102,63	102,63	104,90	417	4
15/04/2024	-1,44%	-1,55	105,77	106,14	105,77	106,14	211	2
12/04/2024	-1,99%	-2,18	107,32	109,09	107,32	109,09	216	2
11/04/2024	-0,47%	-0,52	109,50	112,60	109,30	112,60	331	3
10/04/2024	-1,76%	-1,97	110,02	111,99	110,02	111,99	10K	3
09/04/2024	0,91%	1,01	111,99	111,72	111,72	111,99	223	2
08/04/2024	1,15%	1,26	110,98	110,68	110,68	110,98	221	2
05/04/2024	-0,37%	-0,41	109,72	110,07	109,72	110,07	439	3
04/04/2024	0,30%	0,33	110,13	111,45	110,13	111,45	221	2
03/04/2024	-0,37%	-0,41	109,80	109,21	109,21	109,80	219	2
02/04/2024	-0,14%	-0,15	110,21	109,35	109,35	110,21	219	2
01/04/2024	-1,02%	-1,14	110,36	111,01	110,36	111,01	442	3
28/03/2024	0,23%	0,26	111,50	111,64	111,50	111,64	223	2
27/03/2024	0,67%	0,74	111,24	110,50	110,50	111,24	4K	3
26/03/2024	-0,17%	-0,19	110,50	111,16	110,50	111,16	6K	3
25/03/2024	-0,31%	-0,34	110,69	110,91	110,69	110,91	221	2
22/03/2024	-0,97%	-1,09	111,03	111,55	111,03	111,55	4K	3
21/03/2024	-0,62%	-0,70	112,12	112,12	112,12	112,12	112	1
20/03/2024	1,69%	1,88	112,82	111,18	111,18	112,82	558	3
19/03/2024	0,24%	0,27	110,94	110,57	110,57	110,94	221	2
18/03/2024	-0,07%	-0,08	110,67	112,11	110,50	112,11	333	3
15/03/2024	-0,97%	-1,09	110,75	111,68	110,75	111,68	222	2
14/03/2024	-0,16%	-0,18	111,84	111,90	111,84	111,90	223	2
13/03/2024	0,29%	0,32	112,02	112,18	112,02	112,18	224	2
12/03/2024	1,09%	1,20	111,70	111,08	111,08	111,70	222	2
11/03/2024	-0,27%	-0,30	110,50	110,72	110,50	110,72	221	2
08/03/2024	-0,50%	-0,56	110,80	110,90	110,18	110,90	662	4
07/03/2024	-0,44%	-0,49	111,36	111,73	111,06	111,73	4K	5
06/03/2024	0,56%	0,62	111,85	112,82	111,85	112,82	336	3
05/03/2024	-0,29%	-0,32	111,23	111,59	111,23	111,59	445	3
04/03/2024	-1,26%	-1,42	111,55	113,83	111,55	113,83	338	3
01/03/2024	0,24%	0,27	112,97	113,29	112,97	113,29	226	2
29/02/2024	-0,81%	-0,92	112,70	113,10	112,70	113,10	225	2
28/02/2024	-1,04%	-1,19	113,62	117,31	113,62	117,31	345	3
27/02/2024	1,35%	1,53	114,81	114,60	114,60	114,81	344	3
26/02/2024	-0,11%	-0,13	113,28	113,77	113,28	113,77	227	2
23/02/2024	-1,77%	-2,04	113,41	112,30	112,30	114,15	566	5
22/02/2024	0,89%	1,02	115,45	116,13	115,39	116,13	462	4
21/02/2024	-0,06%	-0,07	114,43	114,32	114,32	114,43	228	2
20/02/2024	1,15%	1,30	114,50	113,75	113,75	114,50	798	3
19/02/2024	0,38%	0,43	113,20	112,61	112,61	113,20	8K	3
16/02/2024	0,22%	0,25	112,77	112,46	112,46	112,87	450	4
15/02/2024	0,64%	0,72	112,52	112,36	112,18	112,52	673	4
14/02/2024	-0,82%	-0,92	111,80	111,77	111,77	111,80	335	3
09/02/2024	0,08%	0,09	112,72	113,28	112,72	113,28	679	2
08/02/2024	-1,12%	-1,27	112,63	113,59	112,63	113,59	452	3
07/02/2024	0,25%	0,28	113,90	113,34	113,34	113,90	227	2
06/02/2024	1,41%	1,58	113,62	113,28	113,28	113,62	226	2
05/02/2024	0,10%	0,11	112,04	113,21	111,65	113,21	6K	4
02/02/2024	-0,59%	-0,66	111,93	112,35	111,93	112,35	224	2
01/02/2024	0,83%	0,93	112,59	112,09	112,09	112,59	224	2
31/01/2024	0,59%	0,65	111,66	112,37	111,66	112,37	224	2
30/01/2024	-1,26%	-1,42	111,01	112,04	111,01	112,04	223	2
29/01/2024	-0,56%	-0,63	112,43	110,50	110,50	113,05	448	4
26/01/2024	0,61%	0,69	113,06	112,53	112,53	113,06	225	2
25/01/2024	0,50%	0,56	112,37	112,40	112,37	112,60	6K	3
24/01/2024	-0,57%	-0,64	111,81	112,94	111,81	112,94	224	2
23/01/2024	1,04%	1,16	112,45	112,01	112,01	112,45	224	2
22/01/2024	-0,85%	-0,95	111,29	110,24	110,24	112,52	334	3
19/01/2024	0,97%	1,08	112,24	111,38	111,38	112,24	223	2
18/01/2024	-0,94%	-1,06	111,16	112,21	111,16	112,21	223	2
17/01/2024	-0,68%	-0,77	112,22	112,93	112,22	112,93	225	2
16/01/2024	-1,57%	-1,80	112,99	113,13	112,99	113,13	1K	2
15/01/2024	0,47%	0,54	114,79	114,25	114,25	114,79	229	2
12/01/2024	1,03%	1,16	114,25	113,09	113,09	114,25	227	2
11/01/2024	-0,63%	-0,72	113,09	113,09	113,09	113,09	113	1
10/01/2024	-0,25%	-0,28	113,81	113,65	113,65	113,81	1K	2
09/01/2024	-0,40%	-0,46	114,09	114,09	114,09	114,09	114	1
08/01/2024	1,20%	1,36	114,55	113,29	113,29	114,55	227	2
05/01/2024	1,07%	1,20	113,19	112,95	112,95	113,19	1K	2
04/01/2024	-1,38%	-1,57	111,99	111,99	111,99	111,99	111	1
03/01/2024	0,04%	0,05	113,56	113,82	113,56	113,82	227	2
02/01/2024	-1,87%	-2,16	113,51	113,51	113,51	113,51	113	1
28/12/2023	0,02%	0,02	115,67	115,65	115,65	115,67	231	2
27/12/2023	0,66%	0,76	115,65	115,65	115,65	115,65	115	1
26/12/2023	0,37%	0,42	114,89	114,64	114,64	114,89	10K	2
22/12/2023	0,58%	0,66	114,47	116,65	114,00	116,65	345	3
21/12/2023	0,65%	0,73	113,81	113,81	113,81	113,81	113	1
20/12/2023	-0,71%	-0,81	113,08	113,08	113,08	113,08	113	1
19/12/2023	0,55%	0,62	113,89	113,89	113,89	113,89	113	1
18/12/2023	0,68%	0,77	113,27	113,27	113,27	113,27	113	1
15/12/2023	-0,63%	-0,71	112,50	112,50	112,50	112,50	112	1
14/12/2023	0,96%	1,08	113,21	113,21	113,21	113,21	113	1
13/12/2023	2,74%	2,99	112,13	112,00	112,00	112,13	6K	2
12/12/2023	-0,24%	-0,26	109,14	109,14	109,14	109,14	109	1
11/12/2023	-0,24%	-0,26	109,40	109,40	109,40	109,40	109	1
08/12/2023	0,45%	0,49	109,66	109,66	109,66	109,66	109	1
07/12/2023	0,66%	0,72	109,17	109,17	109,17	109,17	109	1
06/12/2023	-0,68%	-0,74	108,45	108,45	108,45	108,45	108	1
05/12/2023	0,42%	0,46	109,19	109,19	109,19	109,19	109	1
04/12/2023	-1,32%	-1,45	108,73	112,00	108,73	112,00	220	2
01/12/2023	0,92%	1,00	110,18	110,18	110,18	110,18	110	1
30/11/2023	1,15%	1,24	109,18	109,18	109,18	109,18	109	1
29/11/2023	-0,16%	-0,17	107,94	107,94	107,94	107,94	107	1
28/11/2023	0,69%	0,74	108,11	108,11	108,11	108,11	108	1
27/11/2023	0,26%	0,28	107,37	107,37	107,37	107,37	107	1
24/11/2023	-0,71%	-0,77	107,09	107,09	107,09	107,09	107	1
23/11/2023	0,58%	0,62	107,86	107,86	107,86	107,86	107	1
22/11/2023	0,52%	0,56	107,24	107,24	107,24	107,24	107	1
21/11/2023	-0,73%	-0,78	106,68	105,99	105,99	106,68	1K	2
20/11/2023	0,78%	0,83	107,46	107,46	107,46	107,46	107	1
17/11/2023	-0,58%	-0,62	106,63	107,25	106,63	107,25	5K	2
16/11/2023	1,88%	1,98	107,25	107,25	107,25	107,25	107	1
14/11/2023	2,17%	2,24	105,27	105,27	105,27	105,27	105	1
13/11/2023	-0,03%	-0,03	103,03	103,27	103,03	103,27	2K	2
10/11/2023	1,31%	1,33	103,06	103,06	103,06	103,06	103	1
09/11/2023	-0,46%	-0,47	101,73	101,73	101,73	101,73	101	1
08/11/2023	0,00%	0,00	102,20	102,20	102,20	102,20	102	1
07/11/2023	2,14%	2,14	102,20	101,19	101,19	102,20	11K	2
06/11/2023	-0,47%	-0,47	100,06	99,75	99,75	100,06	399	2
03/11/2023	3,62%	3,51	100,53	100,53	100,53	100,53	100	1
01/11/2023	1,95%	1,86	97,02	97,02	97,02	97,02	97	1
31/10/2023	-0,48%	-0,46	95,16	95,16	95,16	95,16	95	1
30/10/2023	0,00%	0,00	95,62	95,62	95,62	95,62	95	1
27/10/2023	-1,96%	-1,91	95,62	95,62	95,62	95,62	95	1
26/10/2023	2,25%	2,15	97,53	97,53	97,53	97,53	97	1
25/10/2023	-1,52%	-1,47	95,38	96,48	95,38	96,48	191	2
24/10/2023	0,86%	0,83	96,85	96,01	96,01	96,85	192	2
23/10/2023	0,45%	0,43	96,02	96,02	96,02	96,02	96	1
20/10/2023	-0,35%	-0,34	95,59	95,59	95,59	95,59	95	1
19/10/2023	0,17%	0,16	95,93	96,36	95,93	96,36	288	2
18/10/2023	-1,80%	-1,76	95,77	96,24	95,77	96,24	11K	2
17/10/2023	-0,92%	-0,91	97,53	97,84	97,53	97,84	586	2
16/10/2023	0,61%	0,60	98,44	98,44	98,44	98,44	98	1
13/10/2023	-1,77%	-1,76	97,84	97,84	97,84	97,84	97	1
11/10/2023	-	-	99,60	99,60	99,60	99,60	99	1

Date,Open,High,Low,Close,Volume
26-Apr-24,105.80,105.83,105.80,105.83,211
25-Apr-24,104.37,104.37,103.55,103.89,311
24-Apr-24,104.60,104.60,103.95,103.95,208
23-Apr-24,104.61,104.78,104.61,104.78,209
22-Apr-24,104.80,105.06,104.80,105.06,209
19-Apr-24,105.16,105.16,105.16,105.16,210
18-Apr-24,104.65,104.65,103.95,103.95,521
17-Apr-24,104.99,104.99,104.49,104.49,209
16-Apr-24,102.63,104.90,102.63,104.70,417
15-Apr-24,106.14,106.14,105.77,105.77,211
12-Apr-24,109.09,109.09,107.32,107.32,216
11-Apr-24,112.60,112.60,109.30,109.50,331
10-Apr-24,111.99,111.99,110.02,110.02,10299
09-Apr-24,111.72,111.99,111.72,111.99,223
08-Apr-24,110.68,110.98,110.68,110.98,221
05-Apr-24,110.07,110.07,109.72,109.72,439
04-Apr-24,111.45,111.45,110.13,110.13,221
03-Apr-24,109.21,109.80,109.21,109.80,219
02-Apr-24,109.35,110.21,109.35,110.21,219
01-Apr-24,111.01,111.01,110.36,110.36,442
28-Mar-24,111.64,111.64,111.50,111.50,223
27-Mar-24,110.50,111.24,110.50,111.24,3536
26-Mar-24,111.16,111.16,110.50,110.50,5756
25-Mar-24,110.91,110.91,110.69,110.69,221
22-Mar-24,111.55,111.55,111.03,111.03,3560
21-Mar-24,112.12,112.12,112.12,112.12,112
20-Mar-24,111.18,112.82,111.18,112.82,558
19-Mar-24,110.57,110.94,110.57,110.94,221
18-Mar-24,112.11,112.11,110.50,110.67,333
15-Mar-24,111.68,111.68,110.75,110.75,222
14-Mar-24,111.90,111.90,111.84,111.84,223
13-Mar-24,112.18,112.18,112.02,112.02,224
12-Mar-24,111.08,111.70,111.08,111.70,222
11-Mar-24,110.72,110.72,110.50,110.50,221
08-Mar-24,110.90,110.90,110.18,110.80,662
07-Mar-24,111.73,111.73,111.06,111.36,3667
06-Mar-24,112.82,112.82,111.85,111.85,336
05-Mar-24,111.59,111.59,111.23,111.23,445
04-Mar-24,113.83,113.83,111.55,111.55,338
01-Mar-24,113.29,113.29,112.97,112.97,226
29-Feb-24,113.10,113.10,112.70,112.70,225
28-Feb-24,117.31,117.31,113.62,113.62,345
27-Feb-24,114.60,114.81,114.60,114.81,344
26-Feb-24,113.77,113.77,113.28,113.28,227
23-Feb-24,112.30,114.15,112.30,113.41,566
22-Feb-24,116.13,116.13,115.39,115.45,462
21-Feb-24,114.32,114.43,114.32,114.43,228
20-Feb-24,113.75,114.50,113.75,114.50,798
19-Feb-24,112.61,113.20,112.61,113.20,7562
16-Feb-24,112.46,112.87,112.46,112.77,450
15-Feb-24,112.36,112.52,112.18,112.52,673
14-Feb-24,111.77,111.80,111.77,111.80,335
09-Feb-24,113.28,113.28,112.72,112.72,679
08-Feb-24,113.59,113.59,112.63,112.63,452
07-Feb-24,113.34,113.90,113.34,113.90,227
06-Feb-24,113.28,113.62,113.28,113.62,226
05-Feb-24,113.21,113.21,111.65,112.04,5920
02-Feb-24,112.35,112.35,111.93,111.93,224
01-Feb-24,112.09,112.59,112.09,112.59,224
31-Jan-24,112.37,112.37,111.66,111.66,224
30-Jan-24,112.04,112.04,111.01,111.01,223
29-Jan-24,110.50,113.05,110.50,112.43,448
26-Jan-24,112.53,113.06,112.53,113.06,225
25-Jan-24,112.40,112.60,112.37,112.37,5854
24-Jan-24,112.94,112.94,111.81,111.81,224
23-Jan-24,112.01,112.45,112.01,112.45,224
22-Jan-24,110.24,112.52,110.24,111.29,334
19-Jan-24,111.38,112.24,111.38,112.24,223
18-Jan-24,112.21,112.21,111.16,111.16,223
17-Jan-24,112.93,112.93,112.22,112.22,225
16-Jan-24,113.13,113.13,112.99,112.99,1244
15-Jan-24,114.25,114.79,114.25,114.79,229
12-Jan-24,113.09,114.25,113.09,114.25,227
11-Jan-24,113.09,113.09,113.09,113.09,113
10-Jan-24,113.65,113.81,113.65,113.81,1250
09-Jan-24,114.09,114.09,114.09,114.09,114
08-Jan-24,113.29,114.55,113.29,114.55,227
05-Jan-24,112.95,113.19,112.95,113.19,1129
04-Jan-24,111.99,111.99,111.99,111.99,111
03-Jan-24,113.82,113.82,113.56,113.56,227
02-Jan-24,113.51,113.51,113.51,113.51,113
28-Dec-23,115.65,115.67,115.65,115.67,231
27-Dec-23,115.65,115.65,115.65,115.65,115
26-Dec-23,114.64,114.89,114.64,114.89,10203
22-Dec-23,116.65,116.65,114.00,114.47,345
21-Dec-23,113.81,113.81,113.81,113.81,113
20-Dec-23,113.08,113.08,113.08,113.08,113
19-Dec-23,113.89,113.89,113.89,113.89,113
18-Dec-23,113.27,113.27,113.27,113.27,113
15-Dec-23,112.50,112.50,112.50,112.50,112
14-Dec-23,113.21,113.21,113.21,113.21,113
13-Dec-23,112.00,112.13,112.00,112.13,5600
12-Dec-23,109.14,109.14,109.14,109.14,109
11-Dec-23,109.40,109.40,109.40,109.40,109
08-Dec-23,109.66,109.66,109.66,109.66,109
07-Dec-23,109.17,109.17,109.17,109.17,109
06-Dec-23,108.45,108.45,108.45,108.45,108
05-Dec-23,109.19,109.19,109.19,109.19,109
04-Dec-23,112.00,112.00,108.73,108.73,220
01-Dec-23,110.18,110.18,110.18,110.18,110
30-Nov-23,109.18,109.18,109.18,109.18,109
29-Nov-23,107.94,107.94,107.94,107.94,107
28-Nov-23,108.11,108.11,108.11,108.11,108
27-Nov-23,107.37,107.37,107.37,107.37,107
24-Nov-23,107.09,107.09,107.09,107.09,107
23-Nov-23,107.86,107.86,107.86,107.86,107
22-Nov-23,107.24,107.24,107.24,107.24,107
21-Nov-23,105.99,106.68,105.99,106.68,1060
20-Nov-23,107.46,107.46,107.46,107.46,107
17-Nov-23,107.25,107.25,106.63,106.63,5469
16-Nov-23,107.25,107.25,107.25,107.25,107
14-Nov-23,105.27,105.27,105.27,105.27,105
13-Nov-23,103.27,103.27,103.03,103.03,1961
10-Nov-23,103.06,103.06,103.06,103.06,103
09-Nov-23,101.73,101.73,101.73,101.73,101
08-Nov-23,102.20,102.20,102.20,102.20,102
07-Nov-23,101.19,102.20,101.19,102.20,11233
06-Nov-23,99.75,100.06,99.75,100.06,399
03-Nov-23,100.53,100.53,100.53,100.53,100
01-Nov-23,97.02,97.02,97.02,97.02,97
31-Oct-23,95.16,95.16,95.16,95.16,95
30-Oct-23,95.62,95.62,95.62,95.62,95
27-Oct-23,95.62,95.62,95.62,95.62,95
26-Oct-23,97.53,97.53,97.53,97.53,97
25-Oct-23,96.48,96.48,95.38,95.38,191
24-Oct-23,96.01,96.85,96.01,96.85,192
23-Oct-23,96.02,96.02,96.02,96.02,96
20-Oct-23,95.59,95.59,95.59,95.59,95
19-Oct-23,96.36,96.36,95.93,95.93,288
18-Oct-23,96.24,96.24,95.77,95.77,10682
17-Oct-23,97.84,97.84,97.53,97.53,586
16-Oct-23,98.44,98.44,98.44,98.44,98
13-Oct-23,97.84,97.84,97.84,97.84,97
11-Oct-23,99.60,99.60,99.60,99.60,99

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BDOM11