Cotação atual, histórico e gráfico do papel: BDRI39

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 BDRI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2025	4,20%	1,94	48,10	48,10	48,10	48,10	144	1
10/01/2025	-3,27%	-1,56	46,16	46,16	46,16	46,16	46	1
09/01/2025	0,04%	0,02	47,72	47,72	47,72	47,72	95	1
08/01/2025	-1,55%	-0,75	47,70	50,07	47,70	50,07	97	2
23/12/2024	0,10%	0,05	48,45	48,45	48,45	48,45	48	1
17/12/2024	0,41%	0,20	48,40	48,40	48,40	48,40	677	1
04/12/2024	-0,31%	-0,15	48,20	48,20	48,20	48,20	674	1

03/12/2024	6,50%	2,95	48,35	48,35	48,35	48,35	48	1
12/11/2024	5,19%	2,24	45,40	45,40	45,40	45,40	45	1
22/10/2024	-0,74%	-0,32	43,16	43,16	43,16	43,16	43	1
21/10/2024	-0,37%	-0,16	43,48	43,48	43,48	43,48	43	1
18/10/2024	0,46%	0,20	43,64	43,64	43,64	43,64	130	1
16/10/2024	0,84%	0,36	43,44	43,44	43,44	43,44	86	1
07/10/2024	1,22%	0,52	43,08	43,08	43,08	43,08	43	1
02/10/2024	4,72%	1,92	42,56	42,56	42,56	42,56	42	1
17/09/2024	-5,14%	-2,20	40,64	39,92	39,92	40,64	160	2
30/08/2024	-4,72%	-2,12	42,84	42,84	42,84	42,84	85	1
22/07/2024	-0,44%	-0,20	44,96	44,96	44,96	44,96	89	1
11/07/2024	2,36%	1,04	45,16	45,16	45,16	45,16	45	1
02/07/2024	0,27%	0,12	44,12	44,12	44,12	44,12	44	1
01/07/2024	-0,07%	-0,03	44,00	46,10	44,00	46,10	90	2
26/06/2024	2,30%	0,99	44,03	44,03	44,03	44,03	88	1
24/06/2024	-3,56%	-1,59	43,04	42,92	42,92	43,04	85	2
19/06/2024	3,50%	1,51	44,63	44,63	44,63	44,63	44	1
17/06/2024	0,47%	0,20	43,12	43,12	43,12	43,12	43	1
31/05/2024	2,68%	1,12	42,92	42,92	42,92	42,92	42	1
21/05/2024	6,42%	2,52	41,80	41,80	41,80	41,80	543	1
25/04/2024	-0,41%	-0,16	39,28	39,28	39,28	39,28	39	1
24/04/2024	1,02%	0,40	39,44	39,44	39,44	39,44	473	1
23/04/2024	0,00%	0,00	39,04	39,04	39,04	39,04	117	1
22/04/2024	-3,75%	-1,52	39,04	41,50	38,90	41,50	241	4
12/03/2024	2,61%	1,03	40,56	40,56	40,56	40,56	81	1
05/03/2024	-1,27%	-0,51	39,53	39,53	39,53	39,53	118	1
01/03/2024	2,14%	0,84	40,04	40,04	40,04	40,04	1K	1
27/02/2024	6,52%	2,40	39,20	39,20	39,20	39,20	117	1
22/01/2024	-1,39%	-0,52	36,80	36,80	36,80	36,80	7K	1
19/01/2024	1,19%	0,44	37,32	37,32	37,32	37,32	7K	1
17/01/2024	-3,96%	-1,52	36,88	36,88	36,88	36,88	2K	1
06/12/2023	1,16%	0,44	38,40	37,72	37,72	38,40	1K	2
04/12/2023	-0,21%	-0,08	37,96	37,96	37,96	37,96	37	1
28/11/2023	3,37%	1,24	38,04	38,04	38,04	38,04	38	1
14/11/2023	1,43%	0,52	36,80	36,28	36,28	36,80	73	2
03/11/2023	3,19%	1,12	36,28	36,28	36,28	36,28	72	1
31/10/2023	0,46%	0,16	35,16	35,16	35,16	35,16	1K	1
26/10/2023	-1,66%	-0,59	35,00	35,00	35,00	35,00	35	1
25/10/2023	1,69%	0,59	35,59	35,72	35,59	35,72	11K	2
24/10/2023	-2,45%	-0,88	35,00	35,00	35,00	35,00	455	1
23/10/2023	-1,32%	-0,48	35,88	35,88	35,88	35,88	35	1
20/10/2023	-6,96%	-2,72	36,36	36,36	36,36	36,36	727	1
16/10/2023	-1,61%	-0,64	39,08	39,08	39,08	39,08	781	1
11/10/2023	0,51%	0,20	39,72	39,72	39,72	39,72	39	1
06/10/2023	2,70%	1,04	39,52	39,52	39,52	39,52	553	1
21/09/2023	-3,24%	-1,29	38,48	38,48	38,48	38,48	2K	1
29/08/2023	0,03%	0,01	39,77	39,77	39,77	39,77	2K	1
28/08/2023	-0,70%	-0,28	39,76	40,04	39,76	40,04	718	3
16/08/2023	-2,05%	-0,84	40,04	40,04	40,04	40,04	480	1
15/08/2023	-2,62%	-1,10	40,88	40,88	40,88	40,88	40	1
10/08/2023	-0,05%	-0,02	41,98	41,98	41,98	41,98	209	1
09/08/2023	-2,62%	-1,13	42,00	42,00	42,00	42,00	210	1
04/08/2023	-1,33%	-0,58	43,13	43,13	43,13	43,13	86	1
03/08/2023	-0,75%	-0,33	43,71	43,29	43,29	43,71	607	4
01/08/2023	0,52%	0,23	44,04	44,04	44,04	44,04	528	1
31/07/2023	2,46%	1,05	43,81	43,81	43,81	43,81	5K	1
25/07/2023	-2,33%	-1,02	42,76	42,76	42,76	42,76	85	1
24/07/2023	0,05%	0,02	43,78	43,78	43,78	43,78	218	1
18/07/2023	-0,02%	-0,01	43,76	43,90	43,76	43,90	6K	2
17/07/2023	4,81%	2,01	43,77	43,77	43,77	43,77	525	1
06/07/2023	4,87%	1,94	41,76	41,78	41,75	41,78	10K	4
26/06/2023	-0,33%	-0,13	39,82	39,82	39,82	39,82	39	1
23/06/2023	-3,48%	-1,44	39,95	39,95	39,95	39,95	479	1
20/06/2023	-1,92%	-0,81	41,39	42,04	41,39	42,04	5K	3
14/06/2023	3,63%	1,48	42,20	42,20	42,20	42,20	68K	4
07/06/2023	0,69%	0,28	40,72	41,08	40,72	41,08	449	11
06/06/2023	2,12%	0,84	40,44	40,30	40,30	40,48	404	10
05/06/2023	-1,39%	-0,56	39,60	40,08	39,60	40,17	438	11
02/06/2023	1,01%	0,40	40,16	39,36	39,36	40,19	676	11
01/06/2023	0,84%	0,33	39,76	39,59	39,59	39,80	396	10
31/05/2023	-1,13%	-0,45	39,43	40,05	39,43	40,05	676	11
30/05/2023	1,42%	0,56	39,88	40,48	39,88	40,48	441	11
26/05/2023	1,65%	0,64	39,32	39,21	39,21	39,56	393	10
25/05/2023	2,65%	1,00	38,68	38,60	38,60	38,68	386	10
24/05/2023	-2,28%	-0,88	37,68	37,79	37,66	37,84	377	10
23/05/2023	-1,73%	-0,68	38,56	39,25	38,56	39,28	389	10
22/05/2023	1,19%	0,46	39,24	39,03	39,03	39,33	4K	11
19/05/2023	0,57%	0,22	38,78	39,20	38,74	39,24	389	9
18/05/2023	1,69%	0,64	38,56	38,72	38,56	38,76	386	10
17/05/2023	1,61%	0,60	37,92	37,72	37,70	37,96	566	10
16/05/2023	0,76%	0,28	37,32	37,16	37,13	37,37	372	10
15/05/2023	0,54%	0,20	37,04	37,16	37,04	37,17	371	10
12/05/2023	-1,18%	-0,44	36,84	37,30	36,84	37,30	370	9
11/05/2023	-0,43%	-0,16	37,28	37,72	37,28	37,76	375	10
10/05/2023	0,11%	0,04	37,44	37,79	37,44	37,80	376	10
09/05/2023	-1,06%	-0,40	37,40	37,72	37,40	37,74	375	10
08/05/2023	1,83%	0,68	37,80	37,46	37,46	37,85	376	10
05/05/2023	2,32%	0,84	37,12	37,18	37,11	37,20	371	10
04/05/2023	-1,41%	-0,52	36,28	36,84	36,28	36,89	365	10
03/05/2023	-0,78%	-0,29	36,80	37,26	36,78	37,40	370	10
02/05/2023	0,35%	0,13	37,09	37,23	37,09	37,28	371	10
28/04/2023	0,76%	0,28	36,96	37,09	36,96	37,30	445	12
27/04/2023	0,11%	0,04	36,68	36,75	36,60	36,81	2K	11
26/04/2023	-0,33%	-0,12	36,64	37,04	36,64	37,04	368	10
25/04/2023	-1,71%	-0,64	36,76	37,23	36,76	37,28	370	10
24/04/2023	-0,32%	-0,12	37,40	37,86	37,40	37,92	376	10
20/04/2023	-3,40%	-1,32	37,52	38,05	37,52	38,17	378	10
19/04/2023	0,41%	0,16	38,84	38,88	38,84	38,90	194	5
18/04/2023	2,00%	0,76	38,68	38,62	38,62	38,68	193	5
17/04/2023	0,96%	0,36	37,92	38,25	37,92	38,32	381	10
14/04/2023	-0,63%	-0,24	37,56	38,36	37,56	38,36	2K	14
13/04/2023	1,18%	0,44	37,80	37,64	37,64	37,84	377	7
12/04/2023	-2,40%	-0,92	37,36	37,92	37,36	37,92	414	11
11/04/2023	-0,31%	-0,12	38,28	38,52	38,28	38,52	383	10
10/04/2023	0,00%	0,00	38,40	38,28	38,28	38,40	383	10
06/04/2023	0,95%	0,36	38,40	38,20	38,08	38,48	536	14
05/04/2023	-2,86%	-1,12	38,04	39,00	38,04	39,00	2K	12
04/04/2023	-1,51%	-0,60	39,16	39,72	39,16	39,72	394	9
03/04/2023	-0,70%	-0,28	39,76	40,14	39,76	40,16	399	10
31/03/2023	0,91%	0,36	40,04	40,20	40,04	40,20	401	10
30/03/2023	0,10%	0,04	39,68	40,40	39,68	40,48	400	10
29/03/2023	2,06%	0,80	39,64	39,72	39,64	39,72	396	10
28/03/2023	-0,92%	-0,36	38,84	39,24	38,84	39,24	390	9
27/03/2023	-0,10%	-0,04	39,20	39,52	39,20	39,52	393	10
24/03/2023	-1,21%	-0,48	39,24	39,88	39,20	39,92	395	10
23/03/2023	0,10%	0,04	39,72	39,67	39,67	40,64	441	11
22/03/2023	-0,20%	-0,08	39,68	41,12	39,68	41,12	441	11
21/03/2023	2,26%	0,88	39,76	40,05	39,72	40,12	478	11
20/03/2023	0,00%	0,00	38,88	39,09	38,88	39,20	780	19
17/03/2023	-0,72%	-0,28	38,88	39,39	38,88	39,44	782	20
16/03/2023	1,35%	0,52	39,16	38,84	38,84	39,24	780	19
15/03/2023	-1,73%	-0,68	38,64	38,96	38,60	39,04	776	20
14/03/2023	0,31%	0,12	39,32	39,52	38,92	39,52	1K	29
13/03/2023	0,72%	0,28	39,20	38,84	38,84	39,29	2K	25
10/03/2023	-0,92%	-0,36	38,92	39,04	38,88	39,08	2K	30
09/03/2023	-1,70%	-0,68	39,28	40,40	39,28	40,48	2K	24
08/03/2023	-	-	39,96	39,97	39,96	40,12	2K	47

Date,Open,High,Low,Close,Volume
20-Jan-25,48.10,48.10,48.10,48.10,144
10-Jan-25,46.16,46.16,46.16,46.16,46
09-Jan-25,47.72,47.72,47.72,47.72,95
08-Jan-25,50.07,50.07,47.70,47.70,97
23-Dec-24,48.45,48.45,48.45,48.45,48
17-Dec-24,48.40,48.40,48.40,48.40,677
04-Dec-24,48.20,48.20,48.20,48.20,674
03-Dec-24,48.35,48.35,48.35,48.35,48
12-Nov-24,45.40,45.40,45.40,45.40,45
22-Oct-24,43.16,43.16,43.16,43.16,43
21-Oct-24,43.48,43.48,43.48,43.48,43
18-Oct-24,43.64,43.64,43.64,43.64,130
16-Oct-24,43.44,43.44,43.44,43.44,86
07-Oct-24,43.08,43.08,43.08,43.08,43
02-Oct-24,42.56,42.56,42.56,42.56,42
17-Sep-24,39.92,40.64,39.92,40.64,160
30-Aug-24,42.84,42.84,42.84,42.84,85
22-Jul-24,44.96,44.96,44.96,44.96,89
11-Jul-24,45.16,45.16,45.16,45.16,45
02-Jul-24,44.12,44.12,44.12,44.12,44
01-Jul-24,46.10,46.10,44.00,44.00,90
26-Jun-24,44.03,44.03,44.03,44.03,88
24-Jun-24,42.92,43.04,42.92,43.04,85
19-Jun-24,44.63,44.63,44.63,44.63,44
17-Jun-24,43.12,43.12,43.12,43.12,43
31-May-24,42.92,42.92,42.92,42.92,42
21-May-24,41.80,41.80,41.80,41.80,543
25-Apr-24,39.28,39.28,39.28,39.28,39
24-Apr-24,39.44,39.44,39.44,39.44,473
23-Apr-24,39.04,39.04,39.04,39.04,117
22-Apr-24,41.50,41.50,38.90,39.04,241
12-Mar-24,40.56,40.56,40.56,40.56,81
05-Mar-24,39.53,39.53,39.53,39.53,118
01-Mar-24,40.04,40.04,40.04,40.04,1201
27-Feb-24,39.20,39.20,39.20,39.20,117
22-Jan-24,36.80,36.80,36.80,36.80,7360
19-Jan-24,37.32,37.32,37.32,37.32,7464
17-Jan-24,36.88,36.88,36.88,36.88,2212
06-Dec-23,37.72,38.40,37.72,38.40,1170
04-Dec-23,37.96,37.96,37.96,37.96,37
28-Nov-23,38.04,38.04,38.04,38.04,38
14-Nov-23,36.28,36.80,36.28,36.80,73
03-Nov-23,36.28,36.28,36.28,36.28,72
31-Oct-23,35.16,35.16,35.16,35.16,1054
26-Oct-23,35.00,35.00,35.00,35.00,35
25-Oct-23,35.72,35.72,35.59,35.59,10751
24-Oct-23,35.00,35.00,35.00,35.00,455
23-Oct-23,35.88,35.88,35.88,35.88,35
20-Oct-23,36.36,36.36,36.36,36.36,727
16-Oct-23,39.08,39.08,39.08,39.08,781
11-Oct-23,39.72,39.72,39.72,39.72,39
06-Oct-23,39.52,39.52,39.52,39.52,553
21-Sep-23,38.48,38.48,38.48,38.48,1577
29-Aug-23,39.77,39.77,39.77,39.77,2386
28-Aug-23,40.04,40.04,39.76,39.76,718
16-Aug-23,40.04,40.04,40.04,40.04,480
15-Aug-23,40.88,40.88,40.88,40.88,40
10-Aug-23,41.98,41.98,41.98,41.98,209
09-Aug-23,42.00,42.00,42.00,42.00,210
04-Aug-23,43.13,43.13,43.13,43.13,86
03-Aug-23,43.29,43.71,43.29,43.71,607
01-Aug-23,44.04,44.04,44.04,44.04,528
31-Jul-23,43.81,43.81,43.81,43.81,5038
25-Jul-23,42.76,42.76,42.76,42.76,85
24-Jul-23,43.78,43.78,43.78,43.78,218
18-Jul-23,43.90,43.90,43.76,43.76,5822
17-Jul-23,43.77,43.77,43.77,43.77,525
06-Jul-23,41.78,41.78,41.75,41.76,10024
26-Jun-23,39.82,39.82,39.82,39.82,39
23-Jun-23,39.95,39.95,39.95,39.95,479
20-Jun-23,42.04,42.04,41.39,41.39,5176
14-Jun-23,42.20,42.20,42.20,42.20,67520
07-Jun-23,41.08,41.08,40.72,40.72,449
06-Jun-23,40.30,40.48,40.30,40.44,404
05-Jun-23,40.08,40.17,39.60,39.60,438
02-Jun-23,39.36,40.19,39.36,40.16,676
01-Jun-23,39.59,39.80,39.59,39.76,396
31-May-23,40.05,40.05,39.43,39.43,676
30-May-23,40.48,40.48,39.88,39.88,441
26-May-23,39.21,39.56,39.21,39.32,393
25-May-23,38.60,38.68,38.60,38.68,386
24-May-23,37.79,37.84,37.66,37.68,377
23-May-23,39.25,39.28,38.56,38.56,389
22-May-23,39.03,39.33,39.03,39.24,4309
19-May-23,39.20,39.24,38.74,38.78,389
18-May-23,38.72,38.76,38.56,38.56,386
17-May-23,37.72,37.96,37.70,37.92,566
16-May-23,37.16,37.37,37.13,37.32,372
15-May-23,37.16,37.17,37.04,37.04,371
12-May-23,37.30,37.30,36.84,36.84,370
11-May-23,37.72,37.76,37.28,37.28,375
10-May-23,37.79,37.80,37.44,37.44,376
09-May-23,37.72,37.74,37.40,37.40,375
08-May-23,37.46,37.85,37.46,37.80,376
05-May-23,37.18,37.20,37.11,37.12,371
04-May-23,36.84,36.89,36.28,36.28,365
03-May-23,37.26,37.40,36.78,36.80,370
02-May-23,37.23,37.28,37.09,37.09,371
28-Apr-23,37.09,37.30,36.96,36.96,445
27-Apr-23,36.75,36.81,36.60,36.68,2197
26-Apr-23,37.04,37.04,36.64,36.64,368
25-Apr-23,37.23,37.28,36.76,36.76,370
24-Apr-23,37.86,37.92,37.40,37.40,376
20-Apr-23,38.05,38.17,37.52,37.52,378
19-Apr-23,38.88,38.90,38.84,38.84,194
18-Apr-23,38.62,38.68,38.62,38.68,193
17-Apr-23,38.25,38.32,37.92,37.92,381
14-Apr-23,38.36,38.36,37.56,37.56,1549
13-Apr-23,37.64,37.84,37.64,37.80,377
12-Apr-23,37.92,37.92,37.36,37.36,414
11-Apr-23,38.52,38.52,38.28,38.28,383
10-Apr-23,38.28,38.40,38.28,38.40,383
06-Apr-23,38.20,38.48,38.08,38.40,536
05-Apr-23,39.00,39.00,38.04,38.04,1589
04-Apr-23,39.72,39.72,39.16,39.16,394
03-Apr-23,40.14,40.16,39.76,39.76,399
31-Mar-23,40.20,40.20,40.04,40.04,401
30-Mar-23,40.40,40.48,39.68,39.68,400
29-Mar-23,39.72,39.72,39.64,39.64,396
28-Mar-23,39.24,39.24,38.84,38.84,390
27-Mar-23,39.52,39.52,39.20,39.20,393
24-Mar-23,39.88,39.92,39.20,39.24,395
23-Mar-23,39.67,40.64,39.67,39.72,441
22-Mar-23,41.12,41.12,39.68,39.68,441
21-Mar-23,40.05,40.12,39.72,39.76,478
20-Mar-23,39.09,39.20,38.88,38.88,780
17-Mar-23,39.39,39.44,38.88,38.88,782
16-Mar-23,38.84,39.24,38.84,39.16,780
15-Mar-23,38.96,39.04,38.60,38.64,776
14-Mar-23,39.52,39.52,38.92,39.32,1216
13-Mar-23,38.84,39.29,38.84,39.20,1602
10-Mar-23,39.04,39.08,38.88,38.92,1559
09-Mar-23,40.40,40.48,39.28,39.28,1593
08-Mar-23,39.97,40.12,39.96,39.96,2484

*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: BDRI39