Cotação atual, histórico e gráfico do papel: BIAU39
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 | 2,05% | 0,98 | 48,67 | 47,76 | 47,75 | 48,67 | 57K | 5 |
| 21/01/2021 | 0,87% | 0,41 | 47,69 | 47,28 | 47,28 | 47,94 | 595K | 16 |
| 20/01/2021 | 0,81% | 0,38 | 47,28 | 46,95 | 46,82 | 47,38 | 216K | 8 |
| 19/01/2021 | 0,26% | 0,12 | 46,90 | 46,20 | 46,19 | 46,90 | 477K | 18 |
| 18/01/2021 | -0,47% | -0,22 | 46,78 | 46,43 | 46,43 | 46,85 | 378K | 10 |
| 15/01/2021 | 2,58% | 1,18 | 47,00 | 46,51 | 46,00 | 49,91 | 52K | 14 |
| 14/01/2021 | -2,55% | -1,20 | 45,82 | 46,40 | 45,82 | 46,40 | 536K | 32 |
| 13/01/2021 | -0,65% | -0,31 | 47,02 | 47,18 | 47,00 | 47,18 | 353K | 11 |
| 12/01/2021 | -2,53% | -1,23 | 47,33 | 48,10 | 47,27 | 48,10 | 126K | 7 |
| 11/01/2021 | 2,19% | 1,04 | 48,56 | 48,28 | 48,17 | 48,56 | 209K | 5 |
| 08/01/2021 | -3,45% | -1,70 | 47,52 | 48,34 | 47,23 | 48,34 | 83K | 10 |
|
|
| 07/01/2021 | 2,80% | 1,34 | 49,22 | 48,71 | 48,71 | 49,32 | 2M | 34 |
| 06/01/2021 | -2,29% | -1,12 | 47,88 | 48,53 | 47,85 | 49,38 | 169K | 12 |
| 05/01/2021 | 0,47% | 0,23 | 49,00 | 49,75 | 49,00 | 49,75 | 185K | 31 |
| 04/01/2021 | 3,66% | 1,72 | 48,77 | 47,67 | 47,58 | 48,77 | 150K | 24 |
| 30/12/2020 | 1,23% | 0,57 | 47,05 | 46,83 | 46,43 | 47,05 | 324K | 8 |
| 29/12/2020 | -1,15% | -0,54 | 46,48 | 46,44 | 46,40 | 46,48 | 762K | 20 |
| 28/12/2020 | 1,03% | 0,48 | 47,02 | 47,18 | 46,91 | 47,64 | 981K | 22 |
| 23/12/2020 | 1,39% | 0,64 | 46,54 | 46,15 | 46,15 | 46,60 | 565K | 21 |
| 22/12/2020 | 0,22% | 0,10 | 45,90 | 45,93 | 45,80 | 45,95 | 461K | 138 |
| 21/12/2020 | 0,31% | 0,14 | 45,80 | 46,50 | 45,80 | 46,58 | 90K | 8 |
| 18/12/2020 | -0,22% | -0,10 | 45,66 | 46,00 | 45,66 | 46,04 | 12K | 6 |
| 17/12/2020 | 0,95% | 0,43 | 45,76 | 45,64 | 45,44 | 45,82 | 344K | 13 |
| 16/12/2020 | 0,80% | 0,36 | 45,33 | 45,32 | 45,32 | 45,33 | 52K | 2 |
| 15/12/2020 | 0,56% | 0,25 | 44,97 | 45,09 | 44,97 | 45,21 | 563K | 15 |
| 14/12/2020 | -0,62% | -0,28 | 44,72 | 44,05 | 43,77 | 44,72 | 658K | 22 |
| 11/12/2020 | 1,93% | 0,85 | 45,00 | 44,50 | 44,35 | 45,00 | 114K | 8 |
| 10/12/2020 | -2,32% | -1,05 | 44,15 | 45,20 | 44,05 | 45,20 | 479K | 34 |
| 09/12/2020 | -1,27% | -0,58 | 45,20 | 45,40 | 44,97 | 45,47 | 281K | 10 |
| 08/12/2020 | 1,51% | 0,68 | 45,78 | 45,50 | 45,29 | 45,80 | 666K | 23 |
| 07/12/2020 | 0,09% | 0,04 | 45,10 | 45,04 | 44,78 | 45,49 | 336K | 17 |
| 04/12/2020 | 0,02% | 0,01 | 45,06 | 45,44 | 45,06 | 45,45 | 78K | 6 |
| 03/12/2020 | -1,62% | -0,74 | 45,05 | 45,80 | 44,70 | 45,80 | 1M | 27 |
| 02/12/2020 | 1,08% | 0,49 | 45,79 | 45,45 | 45,30 | 45,79 | 302K | 15 |
| 01/12/2020 | -0,33% | -0,15 | 45,30 | 45,80 | 45,30 | 45,94 | 425K | 16 |
| 30/11/2020 | - | - | 45,45 | 45,47 | 44,95 | 45,90 | 2M | 84 |
Date,Open,High,Low,Close,Volume
22-Jan-21,47.76,48.67,47.75,48.67,56570
21-Jan-21,47.28,47.94,47.28,47.69,595253
20-Jan-21,46.95,47.38,46.82,47.28,216219
19-Jan-21,46.20,46.90,46.19,46.90,476522
18-Jan-21,46.43,46.85,46.43,46.78,378241
15-Jan-21,46.51,49.91,46.00,47.00,52105
14-Jan-21,46.40,46.40,45.82,45.82,535658
13-Jan-21,47.18,47.18,47.00,47.02,353061
12-Jan-21,48.10,48.10,47.27,47.33,125920
11-Jan-21,48.28,48.56,48.17,48.56,209020
08-Jan-21,48.34,48.34,47.23,47.52,83135
07-Jan-21,48.71,49.32,48.71,49.22,2323481
06-Jan-21,48.53,49.38,47.85,47.88,168505
05-Jan-21,49.75,49.75,49.00,49.00,185343
04-Jan-21,47.67,48.77,47.58,48.77,150191
30-Dec-20,46.83,47.05,46.43,47.05,323884
29-Dec-20,46.44,46.48,46.40,46.48,761838
28-Dec-20,47.18,47.64,46.91,47.02,980768
23-Dec-20,46.15,46.60,46.15,46.54,564777
22-Dec-20,45.93,45.95,45.80,45.90,461072
21-Dec-20,46.50,46.58,45.80,45.80,90276
18-Dec-20,46.00,46.04,45.66,45.66,11943
17-Dec-20,45.64,45.82,45.44,45.76,344169
16-Dec-20,45.32,45.33,45.32,45.33,52439
15-Dec-20,45.09,45.21,44.97,44.97,562869
14-Dec-20,44.05,44.72,43.77,44.72,657609
11-Dec-20,44.50,45.00,44.35,45.00,113826
10-Dec-20,45.20,45.20,44.05,44.15,478680
09-Dec-20,45.40,45.47,44.97,45.20,281423
08-Dec-20,45.50,45.80,45.29,45.78,666369
07-Dec-20,45.04,45.49,44.78,45.10,335541
04-Dec-20,45.44,45.45,45.06,45.06,77790
03-Dec-20,45.80,45.80,44.70,45.05,1287806
02-Dec-20,45.45,45.79,45.30,45.79,302484
01-Dec-20,45.80,45.94,45.30,45.30,425349
30-Nov-20,45.47,45.90,44.95,45.45,2447724
*exoneração de responsabilidade e termos de uso