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
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	-4,28%	-1,84	41,20	41,20	41,20	41,20	41	1
12/06/2025	3,36%	1,40	43,04	43,04	43,04	43,04	43	1
02/06/2025	-0,95%	-0,40	41,64	41,64	41,64	41,64	1K	1
22/05/2025	-0,94%	-0,40	42,04	42,12	42,04	42,12	210	2
19/05/2025	3,79%	1,55	42,44	42,44	42,44	42,44	42	1
12/05/2025	1,11%	0,45	40,89	40,89	40,89	40,89	122	1
07/05/2025	-6,99%	-3,04	40,44	40,44	40,44	40,44	121	1
18/03/2025	-0,55%	-0,24	43,48	43,48	43,48	43,48	434	1
11/03/2025	-3,17%	-1,43	43,72	43,72	43,72	43,72	43	1
14/02/2025	1,87%	0,83	45,15	45,15	45,15	45,15	45	1
11/02/2025	-7,86%	-3,78	44,32	44,81	44,32	44,81	178	2
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	-	-	37,96	37,96	37,96	37,96	37	1

Date,Open,High,Low,Close,Volume
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
12-Jun-25,43.04,43.04,43.04,43.04,43
02-Jun-25,41.64,41.64,41.64,41.64,1041
22-May-25,42.12,42.12,42.04,42.04,210
19-May-25,42.44,42.44,42.44,42.44,42
12-May-25,40.89,40.89,40.89,40.89,122
07-May-25,40.44,40.44,40.44,40.44,121
18-Mar-25,43.48,43.48,43.48,43.48,434
11-Mar-25,43.72,43.72,43.72,43.72,43
14-Feb-25,45.15,45.15,45.15,45.15,45
11-Feb-25,44.81,44.81,44.32,44.32,178
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

*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