Cotação atual, histórico e gráfico do papel: BIDI11

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 BIDI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/09/2020	-2,72%	-1,47	52,65	53,99	51,62	54,12	48M	5.191
28/09/2020	1,71%	0,91	54,12	53,67	53,22	55,98	74M	7.941
25/09/2020	-0,54%	-0,29	53,21	53,32	52,46	53,85	50M	6.030
24/09/2020	2,22%	1,16	53,50	52,34	51,16	54,44	52M	6.500
23/09/2020	1,30%	0,67	52,34	52,21	51,01	53,61	60M	6.605
22/09/2020	0,53%	0,27	51,67	51,41	49,51	52,50	80M	9.183
21/09/2020	-5,76%	-3,14	51,40	53,84	50,83	53,84	90M	10.682
18/09/2020	-6,30%	-3,67	54,54	58,00	54,43	58,41	62M	6.548
17/09/2020	-0,90%	-0,53	58,21	58,60	57,08	59,15	30M	3.627
16/09/2020	0,39%	0,23	58,74	58,54	57,65	59,65	26M	3.268
15/09/2020	-1,12%	-0,66	58,51	59,41	57,52	59,81	34M	3.515

14/09/2020	6,61%	3,67	59,17	56,02	55,83	59,72	59M	6.154
11/09/2020	-2,43%	-1,38	55,50	57,36	55,30	57,39	62M	5.118
10/09/2020	-1,08%	-0,62	56,88	57,20	55,76	58,50	74M	8.136
09/09/2020	-0,83%	-0,48	57,50	58,14	57,25	59,54	107M	11.623
08/09/2020	-5,04%	-3,08	57,98	60,53	56,80	61,29	104M	9.318
04/09/2020	-5,32%	-3,43	61,06	65,00	60,25	65,80	173M	14.061
03/09/2020	-7,01%	-4,86	64,49	69,02	64,16	69,92	156M	9.451
02/09/2020	6,45%	4,20	69,35	65,15	65,12	69,90	92M	6.545
01/09/2020	0,63%	0,41	65,15	65,21	63,61	65,80	321M	3.674
31/08/2020	-0,02%	-0,01	64,74	64,30	62,72	65,80	43M	3.842
28/08/2020	-2,78%	-1,85	64,75	66,03	63,89	66,49	44M	3.752
27/08/2020	10,25%	6,19	66,60	60,70	60,48	66,60	87M	4.793
26/08/2020	-0,82%	-0,50	60,41	61,30	58,77	62,29	71M	5.762
25/08/2020	-0,80%	-0,49	60,91	61,61	60,83	62,47	22M	2.272
24/08/2020	-0,49%	-0,30	61,40	62,00	61,37	62,87	19M	1.988
21/08/2020	2,83%	1,70	61,70	59,99	59,58	61,70	24M	2.820
20/08/2020	1,71%	1,01	60,00	57,84	56,36	60,22	24M	2.808
19/08/2020	-0,66%	-0,39	58,99	59,38	57,84	60,23	31M	3.312
18/08/2020	7,18%	3,98	59,38	56,49	55,57	59,38	40M	4.661
17/08/2020	-7,06%	-4,21	55,40	59,80	54,43	60,41	46M	4.553
14/08/2020	-4,78%	-2,99	59,61	62,12	58,78	62,44	39M	3.792
13/08/2020	3,90%	2,35	62,60	60,84	60,55	62,91	42M	3.981
12/08/2020	-0,41%	-0,25	60,25	61,16	59,29	61,57	41M	4.110
11/08/2020	-3,20%	-2,00	60,50	62,99	60,06	63,41	32M	3.540
10/08/2020	-2,34%	-1,50	62,50	64,26	62,50	64,77	32M	2.691
07/08/2020	0,52%	0,33	64,00	63,83	63,01	64,94	33M	3.277
06/08/2020	3,31%	2,04	63,67	62,27	61,04	63,99	37M	3.831
05/08/2020	1,23%	0,75	61,63	61,50	61,13	62,97	63M	5.037
04/08/2020	-2,58%	-1,61	60,88	62,10	60,51	64,44	56M	5.214
03/08/2020	3,15%	1,91	62,49	60,50	58,65	64,15	54M	5.784
31/07/2020	0,97%	0,58	60,58	60,00	59,12	62,15	32M	3.439
30/07/2020	0,82%	0,49	60,00	59,09	57,83	61,17	27M	3.000
29/07/2020	5,65%	3,18	59,51	56,70	56,50	59,96	41M	4.518
28/07/2020	1,29%	0,72	56,33	55,60	54,86	56,70	25M	2.728
27/07/2020	2,06%	1,12	55,61	55,10	54,50	56,50	35M	4.098
24/07/2020	1,91%	1,02	54,49	53,30	51,46	55,19	32M	3.678
23/07/2020	-1,87%	-1,02	53,47	54,00	52,49	55,21	28M	2.838
22/07/2020	3,34%	1,76	54,49	52,89	52,14	54,78	32M	3.491
21/07/2020	2,59%	1,33	52,73	51,39	51,18	52,80	31M	3.753
20/07/2020	1,18%	0,60	51,40	50,99	50,61	51,74	28M	2.721
17/07/2020	0,71%	0,36	50,80	50,49	50,32	51,35	29M	2.932
16/07/2020	1,31%	0,65	50,44	49,63	48,64	50,63	18M	2.344
15/07/2020	0,42%	0,21	49,79	49,65	49,09	50,44	21M	2.726
14/07/2020	1,18%	0,58	49,58	48,99	47,86	49,58	76M	3.540
13/07/2020	-2,78%	-1,40	49,00	50,90	48,16	51,50	35M	4.024
10/07/2020	9,28%	4,28	50,40	46,71	46,28	50,80	59M	6.359
09/07/2020	-0,17%	-0,08	46,12	46,00	45,18	46,80	14M	1.498
08/07/2020	2,67%	1,20	46,20	45,00	44,94	46,20	41M	1.956
07/07/2020	-1,64%	-0,75	45,00	45,50	44,71	46,49	27M	3.204
06/07/2020	1,76%	0,79	45,75	46,00	45,22	47,13	23M	2.793
03/07/2020	1,77%	0,78	44,96	44,19	42,95	45,15	31M	1.752
02/07/2020	-2,75%	-1,25	44,18	45,99	43,93	46,35	19M	2.679
01/07/2020	10,27%	4,23	45,43	41,69	40,98	45,43	35M	3.618
30/06/2020	-5,44%	-2,37	41,20	43,65	40,70	44,71	42M	4.314
29/06/2020	6,58%	2,69	43,57	41,01	40,50	44,30	43M	4.463
26/06/2020	5,12%	1,99	40,88	38,89	38,70	42,77	71M	5.840
25/06/2020	3,43%	1,29	38,89	37,45	36,66	39,06	46M	2.874
24/06/2020	-1,10%	-0,42	37,60	37,51	36,70	39,01	112M	2.711
23/06/2020	-0,47%	-0,18	38,02	38,90	37,50	40,82	63M	6.394
22/06/2020	19,00%	6,10	38,20	33,06	33,05	38,22	47M	7.200
19/06/2020	-3,95%	-1,32	32,10	34,20	32,10	34,60	43M	4.733
18/06/2020	-1,07%	-0,36	33,42	33,70	33,33	34,49	12M	2.525
17/06/2020	1,90%	0,63	33,78	33,28	33,23	34,50	11M	1.339
16/06/2020	-0,57%	-0,19	33,15	34,25	33,03	34,84	13M	2.542
15/06/2020	0,00%	0,00	33,34	32,00	31,05	34,13	13M	2.560
12/06/2020	2,58%	0,84	33,34	31,50	30,25	33,34	22M	3.766
10/06/2020	-5,25%	-1,80	32,50	34,78	32,50	35,76	17M	2.962
09/06/2020	-2,25%	-0,79	34,30	35,20	34,11	35,20	16M	2.884
08/06/2020	0,03%	0,01	35,09	35,64	35,09	36,65	23M	3.546
05/06/2020	0,31%	0,11	35,08	36,41	35,08	37,24	54M	4.310
04/06/2020	1,48%	0,51	34,97	33,98	33,35	35,49	18M	3.264
03/06/2020	2,22%	0,75	34,46	34,54	34,04	35,22	27M	4.804
02/06/2020	-2,99%	-1,04	33,71	35,63	33,57	36,30	43M	5.392
01/06/2020	3,42%	1,15	34,75	33,62	32,87	35,17	24M	2.913
29/05/2020	3,07%	1,00	33,60	32,60	31,32	33,60	28M	2.977
28/05/2020	-2,37%	-0,79	32,60	33,40	32,43	33,92	53M	2.520
27/05/2020	0,57%	0,19	33,39	33,30	32,10	34,50	12M	2.221
26/05/2020	10,67%	3,20	33,20	30,30	30,30	33,50	21M	2.931
25/05/2020	10,42%	2,83	30,00	27,99	27,78	30,00	15M	2.912
22/05/2020	4,10%	1,07	27,17	26,02	25,83	27,60	25M	3.364
21/05/2020	0,00%	0,00	26,10	26,30	25,46	26,65	28M	7.009
20/05/2020	-6,79%	-1,90	26,10	27,08	26,10	27,75	24M	5.078
19/05/2020	0,00%	0,00	28,00	28,01	27,82	29,05	12M	2.504
18/05/2020	5,94%	1,57	28,00	26,74	26,44	28,30	12M	2.603
15/05/2020	-0,56%	-0,15	26,43	26,02	25,73	27,08	11M	2.638
14/05/2020	1,72%	0,45	26,58	25,65	25,08	26,58	24M	4.162
13/05/2020	4,02%	1,01	26,13	25,20	24,93	26,13	21M	3.453
12/05/2020	-2,60%	-0,67	25,12	25,79	24,47	26,20	18M	3.515
11/05/2020	0,08%	0,02	25,79	25,51	25,51	26,74	14M	3.242
08/05/2020	-0,15%	-0,04	25,77	26,02	25,69	26,68	27M	4.079
07/05/2020	-5,46%	-1,49	25,81	27,72	25,70	27,99	18M	3.960
06/05/2020	-0,18%	-0,05	27,30	27,52	26,98	28,00	19M	2.485
05/05/2020	0,59%	0,16	27,35	27,67	27,24	28,44	20M	2.063
04/05/2020	-1,20%	-0,33	27,19	26,88	26,48	27,39	31M	3.495
30/04/2020	-10,33%	-3,17	27,52	29,79	27,52	29,79	34M	3.788
29/04/2020	6,56%	1,89	30,69	29,07	28,43	30,69	11M	1.807
28/04/2020	3,52%	0,98	28,80	28,51	27,63	28,97	14M	2.772
27/04/2020	-1,21%	-0,34	27,82	28,19	26,96	28,56	20M	3.553
24/04/2020	-4,57%	-1,35	28,16	29,30	25,51	29,30	27M	4.303
23/04/2020	5,51%	1,54	29,51	28,50	27,83	30,18	34M	4.470
22/04/2020	1,16%	0,32	27,97	27,88	27,25	28,05	22M	3.528
20/04/2020	2,41%	0,65	27,65	26,49	26,08	27,65	31M	5.380
17/04/2020	-0,18%	-0,05	27,00	27,50	26,76	27,95	42M	2.694
16/04/2020	-3,70%	-1,04	27,05	28,69	27,00	28,95	15M	2.491
15/04/2020	-3,14%	-0,91	28,09	28,10	27,91	28,85	12M	2.501
14/04/2020	2,11%	0,60	29,00	29,35	28,29	30,49	447M	4.478
13/04/2020	-4,22%	-1,25	28,40	29,52	28,17	29,83	11M	2.412
09/04/2020	5,89%	1,65	29,65	28,59	28,45	30,31	11M	2.527
08/04/2020	0,72%	0,20	28,00	28,00	27,84	28,83	20M	3.079
07/04/2020	-3,17%	-0,91	27,80	30,11	27,80	30,38	18M	3.868
06/04/2020	1,23%	0,35	28,71	29,75	28,28	30,12	20M	3.340
03/04/2020	-8,93%	-2,78	28,36	31,29	27,17	31,29	25M	4.792
02/04/2020	0,84%	0,26	31,14	31,32	29,95	31,71	17M	3.407
01/04/2020	-2,25%	-0,71	30,88	31,19	29,13	31,19	22M	3.564
31/03/2020	-2,86%	-0,93	31,59	33,05	30,58	33,48	19M	2.953
30/03/2020	-3,04%	-1,02	32,52	33,39	32,52	35,12	16M	3.000
27/03/2020	-2,22%	-0,76	33,54	32,55	31,64	33,62	22M	4.320
26/03/2020	11,36%	3,50	34,30	30,35	29,49	34,30	54M	5.493
25/03/2020	4,48%	1,32	30,80	29,50	29,50	31,99	44M	4.575
24/03/2020	7,24%	1,99	29,48	28,57	28,42	30,28	22M	3.324
23/03/2020	-0,76%	-0,21	27,49	26,40	24,11	28,14	39M	4.957
20/03/2020	6,95%	1,80	27,70	27,03	27,00	31,08	44M	6.368
19/03/2020	-	-	25,90	23,99	21,49	26,34	29M	6.335

Date,Open,High,Low,Close,Volume
29-Sep-20,53.99,54.12,51.62,52.65,47913788
28-Sep-20,53.67,55.98,53.22,54.12,74074492
25-Sep-20,53.32,53.85,52.46,53.21,50125486
24-Sep-20,52.34,54.44,51.16,53.50,52229510
23-Sep-20,52.21,53.61,51.01,52.34,60306160
22-Sep-20,51.41,52.50,49.51,51.67,79958731
21-Sep-20,53.84,53.84,50.83,51.40,90476798
18-Sep-20,58.00,58.41,54.43,54.54,62271026
17-Sep-20,58.60,59.15,57.08,58.21,30007486
16-Sep-20,58.54,59.65,57.65,58.74,25572333
15-Sep-20,59.41,59.81,57.52,58.51,34359636
14-Sep-20,56.02,59.72,55.83,59.17,58564611
11-Sep-20,57.36,57.39,55.30,55.50,62241912
10-Sep-20,57.20,58.50,55.76,56.88,73756040
09-Sep-20,58.14,59.54,57.25,57.50,107383860
08-Sep-20,60.53,61.29,56.80,57.98,103546142
04-Sep-20,65.00,65.80,60.25,61.06,172559487
03-Sep-20,69.02,69.92,64.16,64.49,155600451
02-Sep-20,65.15,69.90,65.12,69.35,92017524
01-Sep-20,65.21,65.80,63.61,65.15,320982751
31-Aug-20,64.30,65.80,62.72,64.74,42659120
28-Aug-20,66.03,66.49,63.89,64.75,44441515
27-Aug-20,60.70,66.60,60.48,66.60,86875204
26-Aug-20,61.30,62.29,58.77,60.41,71072623
25-Aug-20,61.61,62.47,60.83,60.91,22373786
24-Aug-20,62.00,62.87,61.37,61.40,18917895
21-Aug-20,59.99,61.70,59.58,61.70,24033599
20-Aug-20,57.84,60.22,56.36,60.00,23727772
19-Aug-20,59.38,60.23,57.84,58.99,31030815
18-Aug-20,56.49,59.38,55.57,59.38,39539940
17-Aug-20,59.80,60.41,54.43,55.40,45940831
14-Aug-20,62.12,62.44,58.78,59.61,39355381
13-Aug-20,60.84,62.91,60.55,62.60,41789633
12-Aug-20,61.16,61.57,59.29,60.25,41086898
11-Aug-20,62.99,63.41,60.06,60.50,31506087
10-Aug-20,64.26,64.77,62.50,62.50,31985621
07-Aug-20,63.83,64.94,63.01,64.00,32940650
06-Aug-20,62.27,63.99,61.04,63.67,37237130
05-Aug-20,61.50,62.97,61.13,61.63,63339466
04-Aug-20,62.10,64.44,60.51,60.88,56001916
03-Aug-20,60.50,64.15,58.65,62.49,54421712
31-Jul-20,60.00,62.15,59.12,60.58,31731362
30-Jul-20,59.09,61.17,57.83,60.00,27264381
29-Jul-20,56.70,59.96,56.50,59.51,41456770
28-Jul-20,55.60,56.70,54.86,56.33,24635204
27-Jul-20,55.10,56.50,54.50,55.61,34744488
24-Jul-20,53.30,55.19,51.46,54.49,32365106
23-Jul-20,54.00,55.21,52.49,53.47,27877711
22-Jul-20,52.89,54.78,52.14,54.49,31626989
21-Jul-20,51.39,52.80,51.18,52.73,31072315
20-Jul-20,50.99,51.74,50.61,51.40,27909181
17-Jul-20,50.49,51.35,50.32,50.80,29484206
16-Jul-20,49.63,50.63,48.64,50.44,17637548
15-Jul-20,49.65,50.44,49.09,49.79,21420279
14-Jul-20,48.99,49.58,47.86,49.58,76247667
13-Jul-20,50.90,51.50,48.16,49.00,34650549
10-Jul-20,46.71,50.80,46.28,50.40,58769975
09-Jul-20,46.00,46.80,45.18,46.12,14322616
08-Jul-20,45.00,46.20,44.94,46.20,40580813
07-Jul-20,45.50,46.49,44.71,45.00,26825153
06-Jul-20,46.00,47.13,45.22,45.75,22704251
03-Jul-20,44.19,45.15,42.95,44.96,30712422
02-Jul-20,45.99,46.35,43.93,44.18,18764449
01-Jul-20,41.69,45.43,40.98,45.43,35076844
30-Jun-20,43.65,44.71,40.70,41.20,42216374
29-Jun-20,41.01,44.30,40.50,43.57,43047089
26-Jun-20,38.89,42.77,38.70,40.88,70776313
25-Jun-20,37.45,39.06,36.66,38.89,46246481
24-Jun-20,37.51,39.01,36.70,37.60,112487119
23-Jun-20,38.90,40.82,37.50,38.02,63083249
22-Jun-20,33.06,38.22,33.05,38.20,46784412
19-Jun-20,34.20,34.60,32.10,32.10,42583082
18-Jun-20,33.70,34.49,33.33,33.42,11914217
17-Jun-20,33.28,34.50,33.23,33.78,11252119
16-Jun-20,34.25,34.84,33.03,33.15,12902614
15-Jun-20,32.00,34.13,31.05,33.34,12598350
12-Jun-20,31.50,33.34,30.25,33.34,22309096
10-Jun-20,34.78,35.76,32.50,32.50,16790923
09-Jun-20,35.20,35.20,34.11,34.30,15941311
08-Jun-20,35.64,36.65,35.09,35.09,22655751
05-Jun-20,36.41,37.24,35.08,35.08,53621162
04-Jun-20,33.98,35.49,33.35,34.97,18149385
03-Jun-20,34.54,35.22,34.04,34.46,26541004
02-Jun-20,35.63,36.30,33.57,33.71,42623712
01-Jun-20,33.62,35.17,32.87,34.75,23872098
29-May-20,32.60,33.60,31.32,33.60,27877387
28-May-20,33.40,33.92,32.43,32.60,52664553
27-May-20,33.30,34.50,32.10,33.39,12028515
26-May-20,30.30,33.50,30.30,33.20,21094483
25-May-20,27.99,30.00,27.78,30.00,14567346
22-May-20,26.02,27.60,25.83,27.17,25277984
21-May-20,26.30,26.65,25.46,26.10,28310492
20-May-20,27.08,27.75,26.10,26.10,24109302
19-May-20,28.01,29.05,27.82,28.00,12358355
18-May-20,26.74,28.30,26.44,28.00,11632135
15-May-20,26.02,27.08,25.73,26.43,10689741
14-May-20,25.65,26.58,25.08,26.58,24342563
13-May-20,25.20,26.13,24.93,26.13,20907285
12-May-20,25.79,26.20,24.47,25.12,18317839
11-May-20,25.51,26.74,25.51,25.79,14187571
08-May-20,26.02,26.68,25.69,25.77,27228672
07-May-20,27.72,27.99,25.70,25.81,18131274
06-May-20,27.52,28.00,26.98,27.30,18561914
05-May-20,27.67,28.44,27.24,27.35,19600473
04-May-20,26.88,27.39,26.48,27.19,30528879
30-Apr-20,29.79,29.79,27.52,27.52,33662786
29-Apr-20,29.07,30.69,28.43,30.69,10548050
28-Apr-20,28.51,28.97,27.63,28.80,13611432
27-Apr-20,28.19,28.56,26.96,27.82,19613815
24-Apr-20,29.30,29.30,25.51,28.16,26718342
23-Apr-20,28.50,30.18,27.83,29.51,33668569
22-Apr-20,27.88,28.05,27.25,27.97,22338943
20-Apr-20,26.49,27.65,26.08,27.65,30845616
17-Apr-20,27.50,27.95,26.76,27.00,42272548
16-Apr-20,28.69,28.95,27.00,27.05,14934204
15-Apr-20,28.10,28.85,27.91,28.09,11628554
14-Apr-20,29.35,30.49,28.29,29.00,446573825
13-Apr-20,29.52,29.83,28.17,28.40,11380662
09-Apr-20,28.59,30.31,28.45,29.65,11359826
08-Apr-20,28.00,28.83,27.84,28.00,19756456
07-Apr-20,30.11,30.38,27.80,27.80,17556141
06-Apr-20,29.75,30.12,28.28,28.71,19757619
03-Apr-20,31.29,31.29,27.17,28.36,24577085
02-Apr-20,31.32,31.71,29.95,31.14,16535378
01-Apr-20,31.19,31.19,29.13,30.88,21832523
31-Mar-20,33.05,33.48,30.58,31.59,18742096
30-Mar-20,33.39,35.12,32.52,32.52,15845909
27-Mar-20,32.55,33.62,31.64,33.54,21680283
26-Mar-20,30.35,34.30,29.49,34.30,54044522
25-Mar-20,29.50,31.99,29.50,30.80,43682016
24-Mar-20,28.57,30.28,28.42,29.48,22456615
23-Mar-20,26.40,28.14,24.11,27.49,39349700
20-Mar-20,27.03,31.08,27.00,27.70,43886803
19-Mar-20,23.99,26.34,21.49,25.90,29421917

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIDI11

cotações, gráficos e mais...