Cotação atual, histórico e gráfico do papel: BIDB11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

BIDB11 (FIC INTER)

Cotação atual: (04/04/2025 17:06)

Cotação	Variação %	Variação
78,97	-0,01%	-0,18
Abertura	Mínimo	Máximo
79,02	78,39	80,00

candle | linear | OHLC MM1 MM2

Histórico de cotações BIDB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	-0,01%	-0,01	78,97	79,02	78,39	80,00	283K	474
03/04/2025	-0,34%	-0,27	78,98	79,26	78,50	79,50	810K	270
02/04/2025	-0,31%	-0,25	79,25	79,40	78,92	79,49	165K	248
01/04/2025	0,00%	0,00	79,50	78,76	78,30	79,50	312K	162
31/03/2025	0,77%	0,61	79,50	78,89	78,89	79,50	124K	173
28/03/2025	-0,13%	-0,10	78,89	78,99	78,77	79,24	240K	507
27/03/2025	0,19%	0,15	78,99	78,88	78,75	79,25	279K	544

26/03/2025	0,24%	0,19	78,84	78,66	78,36	79,15	157K	349
25/03/2025	-0,13%	-0,10	78,65	78,75	78,06	79,00	428K	715
24/03/2025	0,32%	0,25	78,75	78,50	78,02	83,69	2M	776
21/03/2025	1,12%	0,87	78,50	77,63	77,63	78,50	225K	723
20/03/2025	0,18%	0,14	77,63	77,74	77,31	77,92	264K	279
19/03/2025	0,90%	0,69	77,49	76,80	76,60	77,50	1M	649
18/03/2025	0,10%	0,08	76,80	76,75	76,50	77,00	643K	1.930
17/03/2025	0,21%	0,16	76,72	76,85	76,50	77,23	174K	453
14/03/2025	0,01%	0,01	76,56	76,56	76,55	77,48	216K	561
13/03/2025	0,10%	0,08	76,55	76,50	76,26	76,74	88K	96
12/03/2025	-0,31%	-0,24	76,47	76,68	76,11	77,25	256K	336
11/03/2025	-0,01%	-0,01	76,71	76,00	76,00	76,75	399K	2.933
10/03/2025	-0,30%	-0,23	76,72	77,00	76,30	77,62	193K	319
07/03/2025	0,18%	0,14	76,95	76,00	76,00	77,25	277K	1.506
06/03/2025	2,21%	1,66	76,81	75,10	75,10	76,94	141K	375
05/03/2025	-2,53%	-1,95	75,15	75,77	75,10	75,77	71K	78
28/02/2025	0,81%	0,62	77,10	76,50	76,11	77,89	328K	783
27/02/2025	0,00%	0,00	76,48	76,50	75,91	76,50	806K	414
26/02/2025	0,17%	0,13	76,48	76,01	75,71	76,99	450K	1.649
25/02/2025	1,01%	0,76	76,35	75,47	75,00	77,05	468K	186
24/02/2025	-0,51%	-0,39	75,59	76,00	75,00	76,00	332K	257
21/02/2025	1,85%	1,38	75,98	74,61	74,61	75,98	184K	626
20/02/2025	1,29%	0,95	74,60	73,85	73,85	74,74	270K	447
19/02/2025	0,64%	0,47	73,65	73,14	73,14	74,00	241K	323
18/02/2025	1,25%	0,90	73,18	72,02	72,00	73,25	325K	507
17/02/2025	1,80%	1,28	72,28	71,00	71,00	72,47	350K	334
14/02/2025	1,07%	0,75	71,00	70,25	70,10	71,00	375K	450
13/02/2025	0,00%	0,00	70,25	70,25	69,97	70,45	174K	152
12/02/2025	-0,37%	-0,26	70,25	71,00	69,82	71,00	249K	563
11/02/2025	1,47%	1,02	70,51	70,20	69,45	70,51	135K	270
10/02/2025	-0,33%	-0,23	69,49	69,73	68,99	69,91	346K	1.304
07/02/2025	0,13%	0,09	69,72	70,00	69,72	70,25	322K	626
06/02/2025	0,91%	0,63	69,63	71,00	69,30	71,00	318K	1.002
05/02/2025	-4,60%	-3,33	69,00	72,33	68,00	72,77	837K	635
04/02/2025	-0,22%	-0,16	72,33	72,55	71,57	72,55	158K	341
03/02/2025	-1,64%	-1,21	72,49	73,25	72,36	73,25	142K	439
31/01/2025	-0,28%	-0,21	73,70	73,82	73,50	74,49	207K	698
30/01/2025	-0,05%	-0,04	73,91	73,94	72,90	74,00	200K	453
29/01/2025	-1,73%	-1,30	73,95	75,25	72,50	75,25	601K	2.173
28/01/2025	0,94%	0,70	75,25	74,33	74,25	75,25	157K	287
27/01/2025	-0,20%	-0,15	74,55	75,00	74,00	75,20	339K	2.566
24/01/2025	1,23%	0,91	74,70	74,26	73,75	74,75	515K	1.834
23/01/2025	-0,03%	-0,02	73,79	73,73	73,56	74,75	264K	377
22/01/2025	-0,70%	-0,52	73,81	74,33	73,70	74,33	202K	667
21/01/2025	1,01%	0,74	74,33	73,75	73,50	74,40	111K	105
20/01/2025	-0,59%	-0,44	73,59	74,25	73,26	74,25	270K	577
17/01/2025	0,35%	0,26	74,03	74,70	73,94	75,23	193K	315
16/01/2025	0,01%	0,01	73,77	73,76	73,76	75,26	109K	266
15/01/2025	1,35%	0,98	73,76	73,00	72,90	73,76	202K	354
14/01/2025	-0,91%	-0,67	72,78	73,45	72,01	73,45	474K	300
13/01/2025	-1,44%	-1,07	73,45	74,50	72,92	75,00	288K	233
10/01/2025	0,01%	0,01	74,52	74,50	74,00	76,25	216K	476
09/01/2025	1,36%	1,00	74,51	73,54	73,50	76,06	390K	717
08/01/2025	0,68%	0,50	73,51	73,25	73,01	74,29	236K	323
07/01/2025	-2,78%	-2,09	73,01	75,25	73,01	75,50	556K	2.074
06/01/2025	-0,52%	-0,39	75,10	75,50	75,10	75,50	233K	188
03/01/2025	0,99%	0,74	75,49	74,76	74,50	76,50	159K	191
02/01/2025	-1,80%	-1,37	74,75	75,24	74,28	75,43	174K	165
30/12/2024	0,00%	0,00	76,12	76,00	75,00	76,26	456K	1.533
27/12/2024	4,00%	2,93	76,12	73,25	73,20	76,12	510K	1.241
26/12/2024	1,64%	1,18	73,19	72,25	72,02	73,20	947K	495
23/12/2024	1,64%	1,16	72,01	70,81	70,25	73,00	748K	1.067
20/12/2024	3,43%	2,35	70,85	68,50	67,53	70,85	355K	1.076
19/12/2024	-1,99%	-1,39	68,50	69,38	67,51	71,00	565K	1.831
18/12/2024	-1,55%	-1,10	69,89	71,25	69,50	72,50	482K	478
17/12/2024	-1,11%	-0,80	70,99	71,79	70,50	71,80	265K	1.178
16/12/2024	3,29%	2,29	71,79	69,50	69,40	75,21	346K	612
13/12/2024	1,16%	0,80	69,50	68,70	67,75	70,28	508K	1.141
12/12/2024	-2,05%	-1,44	68,70	70,10	64,25	70,10	1M	1.660
11/12/2024	-1,21%	-0,86	70,14	71,69	70,02	71,69	481K	690
10/12/2024	-1,46%	-1,05	71,00	72,05	70,88	73,41	660K	1.275
09/12/2024	-5,94%	-4,55	72,05	76,54	72,05	76,60	680K	1.708
06/12/2024	-0,51%	-0,39	76,60	77,20	76,28	77,20	418K	1.263
05/12/2024	-1,35%	-1,05	76,99	78,06	76,95	78,10	367K	3.310
04/12/2024	-2,21%	-1,76	78,04	79,00	77,00	79,60	588K	545
03/12/2024	-0,11%	-0,09	79,80	79,80	79,00	79,80	233K	377
02/12/2024	-1,37%	-1,11	79,89	80,50	79,12	80,50	190K	325
29/11/2024	-1,17%	-0,96	81,00	81,96	80,80	82,75	754K	2.965
28/11/2024	-2,31%	-1,94	81,96	83,90	80,75	83,90	559K	1.078
27/11/2024	3,97%	3,20	83,90	81,50	80,75	83,90	526K	1.761
26/11/2024	0,17%	0,14	80,70	80,71	80,50	81,21	433K	1.003
25/11/2024	-0,47%	-0,38	80,56	81,21	80,54	81,21	545K	1.848
22/11/2024	-0,69%	-0,56	80,94	81,46	80,87	81,46	385K	724
21/11/2024	-0,40%	-0,33	81,50	81,83	81,05	82,00	398K	1.215
19/11/2024	-0,22%	-0,18	81,83	82,51	81,75	83,20	199K	587
18/11/2024	-0,36%	-0,30	82,01	82,35	82,01	83,45	278K	1.210
14/11/2024	-0,71%	-0,59	82,31	82,90	82,14	83,00	299K	467
13/11/2024	-0,49%	-0,41	82,90	83,02	82,87	83,40	245K	220
12/11/2024	-1,35%	-1,14	83,31	84,45	83,01	84,45	393K	1.002
11/11/2024	-1,03%	-0,88	84,45	85,40	84,45	85,50	259K	853
08/11/2024	0,25%	0,21	85,33	85,97	84,39	85,97	192K	1.597
07/11/2024	0,14%	0,12	85,12	85,00	84,72	85,87	301K	1.156
06/11/2024	0,00%	0,00	85,00	85,00	84,00	85,75	226K	413
05/11/2024	0,76%	0,64	85,00	84,36	83,80	85,50	3M	2.302
04/11/2024	-1,45%	-1,24	84,36	85,49	83,64	85,49	188K	636
01/11/2024	-2,73%	-2,40	85,60	85,91	84,00	85,91	441K	1.051
31/10/2024	2,74%	2,35	88,00	85,63	85,60	88,00	330K	340
30/10/2024	-0,07%	-0,06	85,65	86,49	85,50	86,49	284K	556
29/10/2024	1,67%	1,41	85,71	84,30	83,83	85,75	600K	2.435
28/10/2024	-0,41%	-0,35	84,30	84,20	83,80	84,30	307K	721
25/10/2024	0,42%	0,35	84,65	86,29	84,05	86,29	414K	1.696
24/10/2024	-0,82%	-0,70	84,30	85,00	84,28	85,92	296K	378
23/10/2024	-0,99%	-0,85	85,00	85,93	84,70	86,79	396K	760
22/10/2024	-1,16%	-1,01	85,85	86,98	85,29	86,98	445K	1.082
21/10/2024	-1,18%	-1,04	86,86	87,90	86,26	87,90	455K	677
18/10/2024	0,81%	0,71	87,90	87,18	85,63	87,95	592K	1.252
17/10/2024	-0,86%	-0,76	87,19	87,50	86,00	87,95	551K	490
16/10/2024	-0,39%	-0,34	87,95	88,00	87,25	88,50	404K	897
15/10/2024	0,06%	0,05	88,29	88,21	87,53	88,33	249K	295
14/10/2024	0,79%	0,69	88,24	87,00	87,00	88,24	234K	623
11/10/2024	-1,00%	-0,88	87,55	87,54	87,20	88,90	355K	1.404
10/10/2024	0,51%	0,45	88,43	88,48	87,11	88,49	150K	813
09/10/2024	0,00%	0,00	87,98	87,98	87,20	88,10	412K	785
08/10/2024	-1,25%	-1,11	87,98	89,09	87,80	89,09	274K	425
07/10/2024	0,02%	0,02	89,09	89,07	87,11	89,17	800K	4.705
04/10/2024	0,01%	0,01	89,07	89,03	88,73	89,75	454K	1.056
03/10/2024	-0,37%	-0,33	89,06	89,08	88,70	89,46	347K	1.014
02/10/2024	0,13%	0,12	89,39	89,40	89,03	89,40	224K	355
01/10/2024	-1,24%	-1,12	89,27	89,50	89,27	89,69	266K	379
30/09/2024	-0,65%	-0,59	90,39	90,71	90,06	90,80	356K	832
27/09/2024	0,43%	0,39	90,98	90,59	90,45	91,00	606K	2.311
26/09/2024	-0,41%	-0,37	90,59	90,83	90,40	91,00	624K	3.113
25/09/2024	0,23%	0,21	90,96	90,70	90,30	90,99	374K	997
24/09/2024	0,20%	0,18	90,75	90,76	90,30	90,76	1M	3.915
23/09/2024	-0,21%	-0,19	90,57	90,58	90,55	90,76	247K	803
20/09/2024	0,21%	0,19	90,76	90,69	90,57	90,80	443K	2.887
19/09/2024	-	-	90,57	90,56	90,32	90,70	480K	2.229

Date,Open,High,Low,Close,Volume
04-Apr-25,79.02,80.00,78.39,78.97,283270
03-Apr-25,79.26,79.50,78.50,78.98,810260
02-Apr-25,79.40,79.49,78.92,79.25,164669
01-Apr-25,78.76,79.50,78.30,79.50,311637
31-Mar-25,78.89,79.50,78.89,79.50,124135
28-Mar-25,78.99,79.24,78.77,78.89,239994
27-Mar-25,78.88,79.25,78.75,78.99,279098
26-Mar-25,78.66,79.15,78.36,78.84,156654
25-Mar-25,78.75,79.00,78.06,78.65,427610
24-Mar-25,78.50,83.69,78.02,78.75,1594225
21-Mar-25,77.63,78.50,77.63,78.50,225055
20-Mar-25,77.74,77.92,77.31,77.63,264081
19-Mar-25,76.80,77.50,76.60,77.49,1089391
18-Mar-25,76.75,77.00,76.50,76.80,642892
17-Mar-25,76.85,77.23,76.50,76.72,173846
14-Mar-25,76.56,77.48,76.55,76.56,215965
13-Mar-25,76.50,76.74,76.26,76.55,88400
12-Mar-25,76.68,77.25,76.11,76.47,255772
11-Mar-25,76.00,76.75,76.00,76.71,398980
10-Mar-25,77.00,77.62,76.30,76.72,192637
07-Mar-25,76.00,77.25,76.00,76.95,277329
06-Mar-25,75.10,76.94,75.10,76.81,140897
05-Mar-25,75.77,75.77,75.10,75.15,70558
28-Feb-25,76.50,77.89,76.11,77.10,327645
27-Feb-25,76.50,76.50,75.91,76.48,806077
26-Feb-25,76.01,76.99,75.71,76.48,449661
25-Feb-25,75.47,77.05,75.00,76.35,468224
24-Feb-25,76.00,76.00,75.00,75.59,332263
21-Feb-25,74.61,75.98,74.61,75.98,183967
20-Feb-25,73.85,74.74,73.85,74.60,270143
19-Feb-25,73.14,74.00,73.14,73.65,241287
18-Feb-25,72.02,73.25,72.00,73.18,325420
17-Feb-25,71.00,72.47,71.00,72.28,349728
14-Feb-25,70.25,71.00,70.10,71.00,375345
13-Feb-25,70.25,70.45,69.97,70.25,173711
12-Feb-25,71.00,71.00,69.82,70.25,248657
11-Feb-25,70.20,70.51,69.45,70.51,134661
10-Feb-25,69.73,69.91,68.99,69.49,345799
07-Feb-25,70.00,70.25,69.72,69.72,322090
06-Feb-25,71.00,71.00,69.30,69.63,318230
05-Feb-25,72.33,72.77,68.00,69.00,837493
04-Feb-25,72.55,72.55,71.57,72.33,158317
03-Feb-25,73.25,73.25,72.36,72.49,141746
31-Jan-25,73.82,74.49,73.50,73.70,207265
30-Jan-25,73.94,74.00,72.90,73.91,200157
29-Jan-25,75.25,75.25,72.50,73.95,600574
28-Jan-25,74.33,75.25,74.25,75.25,157200
27-Jan-25,75.00,75.20,74.00,74.55,338862
24-Jan-25,74.26,74.75,73.75,74.70,515084
23-Jan-25,73.73,74.75,73.56,73.79,263785
22-Jan-25,74.33,74.33,73.70,73.81,202375
21-Jan-25,73.75,74.40,73.50,74.33,111149
20-Jan-25,74.25,74.25,73.26,73.59,269863
17-Jan-25,74.70,75.23,73.94,74.03,193428
16-Jan-25,73.76,75.26,73.76,73.77,108570
15-Jan-25,73.00,73.76,72.90,73.76,201573
14-Jan-25,73.45,73.45,72.01,72.78,473870
13-Jan-25,74.50,75.00,72.92,73.45,288342
10-Jan-25,74.50,76.25,74.00,74.52,216086
09-Jan-25,73.54,76.06,73.50,74.51,390308
08-Jan-25,73.25,74.29,73.01,73.51,236342
07-Jan-25,75.25,75.50,73.01,73.01,555666
06-Jan-25,75.50,75.50,75.10,75.10,233433
03-Jan-25,74.76,76.50,74.50,75.49,159100
02-Jan-25,75.24,75.43,74.28,74.75,173640
30-Dec-24,76.00,76.26,75.00,76.12,455913
27-Dec-24,73.25,76.12,73.20,76.12,509885
26-Dec-24,72.25,73.20,72.02,73.19,946741
23-Dec-24,70.81,73.00,70.25,72.01,747529
20-Dec-24,68.50,70.85,67.53,70.85,354766
19-Dec-24,69.38,71.00,67.51,68.50,564928
18-Dec-24,71.25,72.50,69.50,69.89,482285
17-Dec-24,71.79,71.80,70.50,70.99,265488
16-Dec-24,69.50,75.21,69.40,71.79,345595
13-Dec-24,68.70,70.28,67.75,69.50,507628
12-Dec-24,70.10,70.10,64.25,68.70,1293750
11-Dec-24,71.69,71.69,70.02,70.14,481042
10-Dec-24,72.05,73.41,70.88,71.00,660488
09-Dec-24,76.54,76.60,72.05,72.05,679659
06-Dec-24,77.20,77.20,76.28,76.60,417580
05-Dec-24,78.06,78.10,76.95,76.99,366597
04-Dec-24,79.00,79.60,77.00,78.04,588125
03-Dec-24,79.80,79.80,79.00,79.80,232802
02-Dec-24,80.50,80.50,79.12,79.89,189968
29-Nov-24,81.96,82.75,80.80,81.00,754006
28-Nov-24,83.90,83.90,80.75,81.96,559003
27-Nov-24,81.50,83.90,80.75,83.90,526181
26-Nov-24,80.71,81.21,80.50,80.70,432577
25-Nov-24,81.21,81.21,80.54,80.56,544913
22-Nov-24,81.46,81.46,80.87,80.94,385281
21-Nov-24,81.83,82.00,81.05,81.50,397986
19-Nov-24,82.51,83.20,81.75,81.83,199334
18-Nov-24,82.35,83.45,82.01,82.01,278165
14-Nov-24,82.90,83.00,82.14,82.31,298525
13-Nov-24,83.02,83.40,82.87,82.90,244900
12-Nov-24,84.45,84.45,83.01,83.31,393123
11-Nov-24,85.40,85.50,84.45,84.45,258632
08-Nov-24,85.97,85.97,84.39,85.33,192479
07-Nov-24,85.00,85.87,84.72,85.12,300745
06-Nov-24,85.00,85.75,84.00,85.00,225701
05-Nov-24,84.36,85.50,83.80,85.00,2690378
04-Nov-24,85.49,85.49,83.64,84.36,187962
01-Nov-24,85.91,85.91,84.00,85.60,440681
31-Oct-24,85.63,88.00,85.60,88.00,329838
30-Oct-24,86.49,86.49,85.50,85.65,283688
29-Oct-24,84.30,85.75,83.83,85.71,599742
28-Oct-24,84.20,84.30,83.80,84.30,306954
25-Oct-24,86.29,86.29,84.05,84.65,413788
24-Oct-24,85.00,85.92,84.28,84.30,295553
23-Oct-24,85.93,86.79,84.70,85.00,396108
22-Oct-24,86.98,86.98,85.29,85.85,444919
21-Oct-24,87.90,87.90,86.26,86.86,455373
18-Oct-24,87.18,87.95,85.63,87.90,591808
17-Oct-24,87.50,87.95,86.00,87.19,550542
16-Oct-24,88.00,88.50,87.25,87.95,403781
15-Oct-24,88.21,88.33,87.53,88.29,248876
14-Oct-24,87.00,88.24,87.00,88.24,233663
11-Oct-24,87.54,88.90,87.20,87.55,355083
10-Oct-24,88.48,88.49,87.11,88.43,149959
09-Oct-24,87.98,88.10,87.20,87.98,412341
08-Oct-24,89.09,89.09,87.80,87.98,273954
07-Oct-24,89.07,89.17,87.11,89.09,800328
04-Oct-24,89.03,89.75,88.73,89.07,454180
03-Oct-24,89.08,89.46,88.70,89.06,346917
02-Oct-24,89.40,89.40,89.03,89.39,224136
01-Oct-24,89.50,89.69,89.27,89.27,266207
30-Sep-24,90.71,90.80,90.06,90.39,356085
27-Sep-24,90.59,91.00,90.45,90.98,605788
26-Sep-24,90.83,91.00,90.40,90.59,623797
25-Sep-24,90.70,90.99,90.30,90.96,374351
24-Sep-24,90.76,90.76,90.30,90.75,1172752
23-Sep-24,90.58,90.76,90.55,90.57,246669
20-Sep-24,90.69,90.80,90.57,90.76,443238
19-Sep-24,90.56,90.70,90.32,90.57,480363

*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: BIDB11