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
30/10/2026	-4,64%	-2,54	52,26	52,80	52,26	52,80	1K	2
28/10/2026	1,48%	0,80	54,80	54,80	54,80	54,80	1K	1
27/10/2026	0,67%	0,36	54,00	53,75	53,75	54,00	647	2
26/10/2026	4,16%	2,14	53,64	53,60	53,60	53,64	5K	2
20/10/2026	-0,39%	-0,20	51,50	51,50	51,50	51,50	51	1
19/10/2026	-5,74%	-3,15	51,70	51,81	51,70	51,81	2K	2
16/10/2026	1,01%	0,55	54,85	54,85	54,85	54,85	54	1
09/10/2026	-0,55%	-0,30	54,30	54,45	54,30	54,45	2K	3
08/10/2026	-2,36%	-1,32	54,60	55,92	54,31	55,92	22K	11
07/10/2026	-1,03%	-0,58	55,92	55,62	55,62	55,92	1K	2
05/10/2026	-3,07%	-1,79	56,50	56,29	56,29	56,50	1K	2
02/10/2026	0,57%	0,33	58,29	58,29	58,29	58,29	524	1
01/10/2026	0,02%	0,01	57,96	57,96	57,96	57,96	231	1
24/09/2026	-0,43%	-0,25	57,95	57,95	57,95	57,95	3K	2
23/09/2026	-0,15%	-0,09	58,20	58,20	58,20	58,20	1K	1
22/09/2026	-0,26%	-0,15	58,29	58,29	58,29	58,29	58	1
21/09/2026	1,67%	0,96	58,44	58,05	58,05	58,50	871	4
18/09/2026	-0,67%	-0,39	57,48	57,48	57,48	57,48	10K	1
17/09/2026	1,83%	1,04	57,87	58,38	57,73	58,38	191K	16
16/09/2026	-0,40%	-0,23	56,83	57,83	56,76	58,00	1M	26
15/09/2026	-1,96%	-1,14	57,06	57,39	57,06	57,97	332K	10
11/09/2026	-0,24%	-0,14	58,20	58,20	58,20	58,20	989	1
10/09/2026	2,68%	1,52	58,34	56,12	56,12	58,34	4K	7
04/09/2026	-1,88%	-1,09	56,82	56,82	56,82	56,82	56	1
02/09/2026	-2,82%	-1,68	57,91	58,38	57,91	58,38	3K	3
31/08/2026	0,56%	0,33	59,59	59,59	59,59	59,59	357	1
25/08/2026	0,15%	0,09	59,26	59,26	59,26	59,26	59	1
24/08/2026	-1,22%	-0,73	59,17	59,17	59,17	59,17	236	1
21/08/2026	0,00%	0,00	59,90	59,90	59,90	59,90	1K	1
19/08/2026	-0,65%	-0,39	59,90	59,90	59,90	59,90	5K	3
18/08/2026	-4,00%	-2,51	60,29	60,29	60,29	60,29	2K	1
17/08/2026	-0,43%	-0,27	62,80	63,07	62,80	63,07	75K	33
14/08/2026	1,71%	1,06	63,07	63,07	63,07	63,07	63	1
13/08/2026	2,61%	1,58	62,01	61,94	61,94	62,01	19K	2
07/08/2026	5,91%	3,37	60,43	60,30	60,30	60,43	296K	8
03/08/2026	2,57%	1,43	57,06	57,06	57,06	57,06	57	1
30/07/2026	-1,42%	-0,80	55,63	55,62	55,62	55,63	145K	2
27/07/2026	-3,26%	-1,90	56,43	57,90	56,43	57,90	456	3
23/07/2026	-1,03%	-0,61	58,33	58,44	58,33	58,44	291	2
21/07/2026	1,74%	1,01	58,94	57,60	57,60	58,94	313K	8
17/07/2026	-1,73%	-1,02	57,93	59,00	57,93	59,00	368K	10
16/07/2026	-2,01%	-1,21	58,95	57,30	57,24	59,76	8K	4
15/07/2026	-3,37%	-2,10	60,16	61,32	60,09	61,32	789	5
10/07/2026	-0,70%	-0,44	62,26	61,69	61,62	62,26	401K	6
09/07/2026	0,45%	0,28	62,70	62,42	62,42	62,70	81K	3
07/07/2026	0,00%	0,00	62,42	62,42	62,42	62,42	124	1
03/07/2026	-6,21%	-4,13	62,42	62,42	62,42	62,42	7K	1
01/07/2026	0,93%	0,61	66,55	65,94	65,94	66,55	397	2
30/06/2026	2,23%	1,44	65,94	65,94	65,94	65,94	131	1
29/06/2026	-5,55%	-3,79	64,50	67,00	64,50	67,00	650	2
26/06/2026	5,00%	3,25	68,29	68,29	68,29	68,29	68	1
25/06/2026	-3,08%	-2,07	65,04	65,04	65,04	65,04	65	1
23/06/2026	0,04%	0,03	67,11	67,11	67,11	67,11	134	1
17/06/2026	0,49%	0,33	67,08	67,08	67,08	67,08	2K	1
12/06/2026	2,47%	1,61	66,75	66,75	66,75	66,75	200	1
10/06/2026	-0,44%	-0,29	65,14	64,98	64,98	65,20	687K	24
09/06/2026	-4,29%	-2,93	65,43	68,78	65,43	68,78	336	4
08/06/2026	0,41%	0,28	68,36	68,08	68,06	68,36	272	3
05/06/2026	-4,92%	-3,52	68,08	71,60	68,08	71,60	282	3
03/06/2026	2,51%	1,75	71,60	70,86	70,84	71,60	31K	4
01/06/2026	-0,43%	-0,30	69,85	70,35	69,44	70,35	418	3
29/05/2026	-0,44%	-0,31	70,15	70,00	70,00	70,15	210	2
28/05/2026	1,19%	0,83	70,46	70,00	70,00	70,98	850	3
27/05/2026	-0,20%	-0,14	69,63	69,70	69,63	69,70	139	2
26/05/2026	2,24%	1,53	69,77	69,66	69,66	69,77	8K	3
25/05/2026	0,00%	0,00	68,24	68,24	68,24	68,24	136	1
22/05/2026	3,99%	2,62	68,24	67,91	67,91	68,24	7K	2
21/05/2026	2,84%	1,81	65,62	65,62	65,62	65,62	65	1
19/05/2026	0,03%	0,02	63,81	63,81	63,81	63,81	63	1
18/05/2026	-4,45%	-2,97	63,79	66,76	63,79	66,76	261	3
15/05/2026	1,15%	0,76	66,76	67,00	66,76	67,00	1K	2
13/05/2026	1,66%	1,08	66,00	65,57	65,57	66,00	131	2
12/05/2026	3,15%	1,98	64,92	64,92	64,92	64,92	2K	1
05/05/2026	1,89%	1,17	62,94	62,94	62,94	62,94	377	1
04/05/2026	4,50%	2,66	61,77	61,77	61,77	61,77	185	1
28/04/2026	-0,10%	-0,06	59,11	59,14	59,11	59,14	591	2
23/04/2026	0,51%	0,30	59,17	59,17	59,17	59,17	118	1
20/04/2026	8,74%	4,73	58,87	57,96	57,96	58,87	175	2
10/04/2026	-1,60%	-0,88	54,14	54,81	54,14	54,81	212K	4
09/04/2026	4,40%	2,32	55,02	55,10	55,02	55,18	12K	4
02/04/2026	-0,87%	-0,46	52,70	52,70	52,70	52,73	29K	3
01/04/2026	3,65%	1,87	53,16	53,16	53,16	53,16	159	1
30/03/2026	-3,26%	-1,73	51,29	51,45	51,29	51,45	102	2
26/03/2026	-1,25%	-0,67	53,02	53,69	53,02	53,69	267	2
25/03/2026	2,07%	1,09	53,69	53,69	53,69	53,69	53	1
20/03/2026	-2,43%	-1,31	52,60	52,60	52,60	52,60	157	1
16/03/2026	0,88%	0,47	53,91	53,91	53,91	53,91	53	1
12/03/2026	-0,58%	-0,31	53,44	53,28	53,28	53,44	88K	4
10/03/2026	2,32%	1,22	53,75	53,91	53,75	53,91	6K	3
09/03/2026	0,73%	0,38	52,53	52,53	52,53	52,53	52	1
06/03/2026	-6,56%	-3,66	52,15	52,15	52,15	52,15	52	1
02/03/2026	-2,55%	-1,46	55,81	55,78	55,78	55,85	33K	3
25/02/2026	0,00%	0,00	57,27	57,27	57,27	57,27	57	1
24/02/2026	2,01%	1,13	57,27	57,27	57,27	57,27	1K	1
20/02/2026	-0,14%	-0,08	56,14	56,14	56,14	56,14	56	1
06/02/2026	-0,58%	-0,33	56,22	56,22	56,22	56,22	56	1
03/02/2026	-0,37%	-0,21	56,55	56,55	56,55	56,55	56	1
02/02/2026	-0,68%	-0,39	56,76	56,76	56,76	56,76	6K	1
30/01/2026	-1,70%	-0,99	57,15	57,03	57,03	57,15	17K	2
21/01/2026	0,00%	0,00	58,14	58,14	58,14	58,14	58	1
14/01/2026	0,17%	0,10	58,14	58,14	58,14	58,14	58	1
13/01/2026	0,94%	0,54	58,04	58,38	58,04	58,38	23K	3
12/01/2026	-2,86%	-1,69	57,50	59,19	57,30	59,19	231	3
09/01/2026	5,00%	2,82	59,19	59,19	59,19	59,19	59	1
08/01/2026	2,23%	1,23	56,37	55,89	55,89	56,37	224	2
05/01/2026	-4,25%	-2,45	55,14	55,14	55,14	55,14	110	1
02/01/2026	3,32%	1,85	57,59	57,59	57,59	57,59	115	1
29/12/2025	2,63%	1,43	55,74	55,74	55,74	55,74	222	1
18/12/2025	-1,13%	-0,62	54,31	54,55	54,31	54,55	163	2
10/12/2025	0,40%	0,22	54,93	54,93	54,93	54,93	54	1
09/12/2025	4,73%	2,47	54,71	54,71	54,71	54,71	54	1
03/12/2025	0,40%	0,21	52,24	52,24	52,24	52,24	52	1
02/12/2025	-0,42%	-0,22	52,03	52,03	52,03	52,03	1K	1
01/12/2025	-1,97%	-1,05	52,25	52,75	52,25	52,75	210	2
28/11/2025	-4,05%	-2,25	53,30	53,30	53,30	53,30	53	1
21/11/2025	6,70%	3,49	55,55	55,55	55,55	55,55	55	1
13/11/2025	-1,31%	-0,69	52,06	52,06	52,06	52,06	52	1
05/11/2025	0,48%	0,25	52,75	52,75	52,75	52,75	52	1
07/10/2025	6,88%	3,38	52,50	52,50	52,50	52,50	5K	4
23/09/2025	2,85%	1,36	49,12	49,12	49,12	49,12	294	1
16/09/2025	0,40%	0,19	47,76	47,76	47,76	47,76	47	1
15/09/2025	0,91%	0,43	47,57	49,50	47,57	49,50	97	2
12/09/2025	0,08%	0,04	47,14	47,14	47,14	47,14	94	1
11/09/2025	1,36%	0,63	47,10	47,10	47,10	47,10	5K	1
08/09/2025	0,00%	0,00	46,47	46,47	46,47	46,47	46	1
04/09/2025	-1,96%	-0,93	46,47	46,47	46,47	46,47	92	1
29/08/2025	0,19%	0,09	47,40	47,31	47,31	47,40	94	2
27/08/2025	5,86%	2,62	47,31	47,31	47,31	47,31	378	1
07/08/2025	1,75%	0,77	44,69	44,70	44,69	44,70	89	2
01/08/2025	-5,45%	-2,53	43,92	43,92	43,92	43,92	2K	1
24/07/2025	-1,17%	-0,55	46,45	46,45	46,45	46,45	46	1
23/07/2025	8,62%	3,73	47,00	44,36	44,36	47,00	135	2
26/06/2025	5,02%	2,07	43,27	43,27	43,27	43,27	86	1
18/06/2025	-	-	41,20	41,20	41,20	41,20	41	1

Date,Open,High,Low,Close,Volume
30-Oct-26,52.80,52.80,52.26,52.26,1150
28-Oct-26,54.80,54.80,54.80,54.80,1096
27-Oct-26,53.75,54.00,53.75,54.00,647
26-Oct-26,53.60,53.64,53.60,53.64,5417
20-Oct-26,51.50,51.50,51.50,51.50,51
19-Oct-26,51.81,51.81,51.70,51.70,1552
16-Oct-26,54.85,54.85,54.85,54.85,54
09-Oct-26,54.45,54.45,54.30,54.30,1632
08-Oct-26,55.92,55.92,54.31,54.60,22105
07-Oct-26,55.62,55.92,55.62,55.92,1057
05-Oct-26,56.29,56.50,56.29,56.50,1129
02-Oct-26,58.29,58.29,58.29,58.29,524
01-Oct-26,57.96,57.96,57.96,57.96,231
24-Sep-26,57.95,57.95,57.95,57.95,2897
23-Sep-26,58.20,58.20,58.20,58.20,1164
22-Sep-26,58.29,58.29,58.29,58.29,58
21-Sep-26,58.05,58.50,58.05,58.44,871
18-Sep-26,57.48,57.48,57.48,57.48,10059
17-Sep-26,58.38,58.38,57.73,57.87,190534
16-Sep-26,57.83,58.00,56.76,56.83,1259579
15-Sep-26,57.39,57.97,57.06,57.06,331519
11-Sep-26,58.20,58.20,58.20,58.20,989
10-Sep-26,56.12,58.34,56.12,58.34,4218
04-Sep-26,56.82,56.82,56.82,56.82,56
02-Sep-26,58.38,58.38,57.91,57.91,2682
31-Aug-26,59.59,59.59,59.59,59.59,357
25-Aug-26,59.26,59.26,59.26,59.26,59
24-Aug-26,59.17,59.17,59.17,59.17,236
21-Aug-26,59.90,59.90,59.90,59.90,1018
19-Aug-26,59.90,59.90,59.90,59.90,4792
18-Aug-26,60.29,60.29,60.29,60.29,1808
17-Aug-26,63.07,63.07,62.80,62.80,75421
14-Aug-26,63.07,63.07,63.07,63.07,63
13-Aug-26,61.94,62.01,61.94,62.01,19160
07-Aug-26,60.30,60.43,60.30,60.43,295897
03-Aug-26,57.06,57.06,57.06,57.06,57
30-Jul-26,55.62,55.63,55.62,55.63,144625
27-Jul-26,57.90,57.90,56.43,56.43,456
23-Jul-26,58.44,58.44,58.33,58.33,291
21-Jul-26,57.60,58.94,57.60,58.94,312852
17-Jul-26,59.00,59.00,57.93,57.93,368459
16-Jul-26,57.30,59.76,57.24,58.95,8255
15-Jul-26,61.32,61.32,60.09,60.16,789
10-Jul-26,61.69,62.26,61.62,62.26,400948
09-Jul-26,62.42,62.70,62.42,62.70,81479
07-Jul-26,62.42,62.42,62.42,62.42,124
03-Jul-26,62.42,62.42,62.42,62.42,7303
01-Jul-26,65.94,66.55,65.94,66.55,397
30-Jun-26,65.94,65.94,65.94,65.94,131
29-Jun-26,67.00,67.00,64.50,64.50,650
26-Jun-26,68.29,68.29,68.29,68.29,68
25-Jun-26,65.04,65.04,65.04,65.04,65
23-Jun-26,67.11,67.11,67.11,67.11,134
17-Jun-26,67.08,67.08,67.08,67.08,2012
12-Jun-26,66.75,66.75,66.75,66.75,200
10-Jun-26,64.98,65.20,64.98,65.14,686902
09-Jun-26,68.78,68.78,65.43,65.43,336
08-Jun-26,68.08,68.36,68.06,68.36,272
05-Jun-26,71.60,71.60,68.08,68.08,282
03-Jun-26,70.86,71.60,70.84,71.60,31201
01-Jun-26,70.35,70.35,69.44,69.85,418
29-May-26,70.00,70.15,70.00,70.15,210
28-May-26,70.00,70.98,70.00,70.46,850
27-May-26,69.70,69.70,69.63,69.63,139
26-May-26,69.66,69.77,69.66,69.77,8294
25-May-26,68.24,68.24,68.24,68.24,136
22-May-26,67.91,68.24,67.91,68.24,6541
21-May-26,65.62,65.62,65.62,65.62,65
19-May-26,63.81,63.81,63.81,63.81,63
18-May-26,66.76,66.76,63.79,63.79,261
15-May-26,67.00,67.00,66.76,66.76,1204
13-May-26,65.57,66.00,65.57,66.00,131
12-May-26,64.92,64.92,64.92,64.92,1947
05-May-26,62.94,62.94,62.94,62.94,377
04-May-26,61.77,61.77,61.77,61.77,185
28-Apr-26,59.14,59.14,59.11,59.11,591
23-Apr-26,59.17,59.17,59.17,59.17,118
20-Apr-26,57.96,58.87,57.96,58.87,175
10-Apr-26,54.81,54.81,54.14,54.14,212427
09-Apr-26,55.10,55.18,55.02,55.02,11666
02-Apr-26,52.70,52.73,52.70,52.70,29475
01-Apr-26,53.16,53.16,53.16,53.16,159
30-Mar-26,51.45,51.45,51.29,51.29,102
26-Mar-26,53.69,53.69,53.02,53.02,267
25-Mar-26,53.69,53.69,53.69,53.69,53
20-Mar-26,52.60,52.60,52.60,52.60,157
16-Mar-26,53.91,53.91,53.91,53.91,53
12-Mar-26,53.28,53.44,53.28,53.44,87965
10-Mar-26,53.91,53.91,53.75,53.75,5697
09-Mar-26,52.53,52.53,52.53,52.53,52
06-Mar-26,52.15,52.15,52.15,52.15,52
02-Mar-26,55.78,55.85,55.78,55.81,32558
25-Feb-26,57.27,57.27,57.27,57.27,57
24-Feb-26,57.27,57.27,57.27,57.27,1145
20-Feb-26,56.14,56.14,56.14,56.14,56
06-Feb-26,56.22,56.22,56.22,56.22,56
03-Feb-26,56.55,56.55,56.55,56.55,56
02-Feb-26,56.76,56.76,56.76,56.76,5959
30-Jan-26,57.03,57.15,57.03,57.15,17141
21-Jan-26,58.14,58.14,58.14,58.14,58
14-Jan-26,58.14,58.14,58.14,58.14,58
13-Jan-26,58.38,58.38,58.04,58.04,23284
12-Jan-26,59.19,59.19,57.30,57.50,231
09-Jan-26,59.19,59.19,59.19,59.19,59
08-Jan-26,55.89,56.37,55.89,56.37,224
05-Jan-26,55.14,55.14,55.14,55.14,110
02-Jan-26,57.59,57.59,57.59,57.59,115
29-Dec-25,55.74,55.74,55.74,55.74,222
18-Dec-25,54.55,54.55,54.31,54.31,163
10-Dec-25,54.93,54.93,54.93,54.93,54
09-Dec-25,54.71,54.71,54.71,54.71,54
03-Dec-25,52.24,52.24,52.24,52.24,52
02-Dec-25,52.03,52.03,52.03,52.03,1300
01-Dec-25,52.75,52.75,52.25,52.25,210
28-Nov-25,53.30,53.30,53.30,53.30,53
21-Nov-25,55.55,55.55,55.55,55.55,55
13-Nov-25,52.06,52.06,52.06,52.06,52
05-Nov-25,52.75,52.75,52.75,52.75,52
07-Oct-25,52.50,52.50,52.50,52.50,5250
23-Sep-25,49.12,49.12,49.12,49.12,294
16-Sep-25,47.76,47.76,47.76,47.76,47
15-Sep-25,49.50,49.50,47.57,47.57,97
12-Sep-25,47.14,47.14,47.14,47.14,94
11-Sep-25,47.10,47.10,47.10,47.10,4710
08-Sep-25,46.47,46.47,46.47,46.47,46
04-Sep-25,46.47,46.47,46.47,46.47,92
29-Aug-25,47.31,47.40,47.31,47.40,94
27-Aug-25,47.31,47.31,47.31,47.31,378
07-Aug-25,44.70,44.70,44.69,44.69,89
01-Aug-25,43.92,43.92,43.92,43.92,1756
24-Jul-25,46.45,46.45,46.45,46.45,46
23-Jul-25,44.36,47.00,44.36,47.00,135
26-Jun-25,43.27,43.27,43.27,43.27,86
18-Jun-25,41.20,41.20,41.20,41.20,41

*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