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
17/06/2022	-1,42%	-0,15	10,40	10,07	9,78	10,40	816M	51.087
15/06/2022	9,33%	0,90	10,55	9,84	9,72	10,58	166M	26.593
14/06/2022	-2,23%	-0,22	9,65	9,95	9,36	10,07	145M	25.544
13/06/2022	-4,17%	-0,43	9,87	9,94	9,53	10,04	125M	23.158
10/06/2022	-6,87%	-0,76	10,30	10,92	10,30	10,98	150M	24.434
09/06/2022	-0,36%	-0,04	11,06	11,10	10,92	11,59	99M	19.700
08/06/2022	-1,77%	-0,20	11,10	11,20	10,92	11,57	119M	22.795
07/06/2022	-3,42%	-0,40	11,30	11,57	11,23	11,57	115M	24.439
06/06/2022	0,17%	0,02	11,70	11,85	11,52	12,00	109M	18.581
03/06/2022	-2,83%	-0,34	11,68	12,02	11,68	12,10	124M	19.805
02/06/2022	0,17%	0,02	12,02	12,21	11,61	12,27	184M	25.167

01/06/2022	-4,69%	-0,59	12,00	12,58	12,00	12,84	142M	23.747
31/05/2022	-2,40%	-0,31	12,59	13,04	12,25	13,14	167M	19.000
30/05/2022	-1,53%	-0,20	12,90	13,40	12,72	13,73	125M	11.863
27/05/2022	-0,23%	-0,03	13,10	13,32	12,92	13,43	131M	18.078
26/05/2022	-0,83%	-0,11	13,13	13,41	12,92	13,44	191M	29.220
25/05/2022	-6,43%	-0,91	13,24	13,97	13,24	14,07	168M	20.134
24/05/2022	-2,62%	-0,38	14,15	14,46	13,80	14,47	199M	27.495
23/05/2022	-5,16%	-0,79	14,53	15,53	14,52	15,64	142M	24.034
20/05/2022	1,59%	0,24	15,32	15,60	14,72	15,91	148M	21.280
19/05/2022	5,31%	0,76	15,08	14,32	14,01	15,35	187M	21.940
18/05/2022	-8,62%	-1,35	14,32	15,37	14,24	15,37	280M	33.793
17/05/2022	1,56%	0,24	15,67	16,17	15,08	16,57	268M	33.156
16/05/2022	1,18%	0,18	15,43	15,41	15,32	16,46	267M	32.601
13/05/2022	6,87%	0,98	15,25	14,92	14,80	16,09	285M	33.523
12/05/2022	6,73%	0,90	14,27	12,98	12,73	14,27	231M	28.159
11/05/2022	0,83%	0,11	13,37	13,27	13,15	14,24	177M	25.031
10/05/2022	9,14%	1,11	13,26	12,69	12,35	13,44	248M	37.867
09/05/2022	-6,61%	-0,86	12,15	12,71	12,07	12,98	180M	31.187
06/05/2022	-7,99%	-1,13	13,01	14,00	13,01	14,33	204M	33.375
05/05/2022	-9,36%	-1,46	14,14	15,10	14,08	15,10	197M	30.170
04/05/2022	5,76%	0,85	15,60	14,60	13,90	15,64	205M	23.928
03/05/2022	-0,20%	-0,03	14,75	14,82	14,40	15,13	119M	19.547
02/05/2022	-2,57%	-0,39	14,78	15,12	14,33	15,61	217M	31.877
29/04/2022	-7,16%	-1,17	15,17	16,53	15,17	16,87	186M	26.117
28/04/2022	4,28%	0,67	16,34	15,95	15,43	16,54	162M	23.626
27/04/2022	-2,18%	-0,35	15,67	16,46	15,65	16,59	160M	20.988
26/04/2022	-6,37%	-1,09	16,02	17,00	15,92	17,07	185M	23.244
25/04/2022	-0,58%	-0,10	17,11	16,87	16,47	17,24	187M	20.184
22/04/2022	-2,71%	-0,48	17,21	17,01	16,74	17,78	221M	25.328
20/04/2022	-6,10%	-1,15	17,69	18,68	17,48	18,80	184M	21.609
19/04/2022	9,15%	1,58	18,84	17,10	16,95	18,95	243M	33.525
18/04/2022	4,42%	0,73	17,26	17,57	16,96	17,80	220M	28.135
14/04/2022	-2,30%	-0,39	16,53	16,83	16,32	17,11	155M	21.588
13/04/2022	1,32%	0,22	16,92	17,04	16,64	17,20	222M	27.803
12/04/2022	-8,54%	-1,56	16,70	18,69	16,50	18,80	464M	60.095
11/04/2022	-2,87%	-0,54	18,26	18,43	18,19	18,93	199M	20.118
08/04/2022	-2,49%	-0,48	18,80	18,91	18,15	19,17	254M	30.482
07/04/2022	2,01%	0,38	19,28	19,06	18,70	19,36	242M	31.993
06/04/2022	-8,70%	-1,80	18,90	20,02	18,50	20,05	423M	55.756
05/04/2022	-8,89%	-2,02	20,70	22,50	20,61	22,78	343M	39.399
04/04/2022	-0,57%	-0,13	22,72	22,91	22,14	23,26	179M	21.287
01/04/2022	7,78%	1,65	22,85	21,50	21,50	22,99	329M	42.494
31/03/2022	-1,30%	-0,28	21,20	21,49	21,17	22,47	309M	31.239
30/03/2022	-0,51%	-0,11	21,48	21,50	21,16	22,27	247M	26.737
29/03/2022	0,79%	0,17	21,59	22,26	21,40	23,06	347M	37.620
28/03/2022	-0,60%	-0,13	21,42	21,73	20,50	22,00	192M	24.958
25/03/2022	1,08%	0,23	21,55	21,49	20,46	21,85	294M	37.915
24/03/2022	10,12%	1,96	21,32	19,48	19,37	21,42	438M	53.432
23/03/2022	1,52%	0,29	19,36	19,06	18,40	19,87	288M	39.392
22/03/2022	6,18%	1,11	19,07	18,20	18,19	19,47	282M	42.423
21/03/2022	-8,88%	-1,75	17,96	19,77	17,86	19,77	319M	40.237
18/03/2022	8,06%	1,47	19,71	17,90	17,68	19,98	312M	37.814
17/03/2022	6,36%	1,09	18,24	17,00	16,75	18,24	251M	29.650
16/03/2022	9,94%	1,55	17,15	16,09	15,87	17,24	327M	44.030
15/03/2022	-2,07%	-0,33	15,60	15,80	15,19	16,06	229M	37.023
14/03/2022	-4,61%	-0,77	15,93	17,11	15,93	17,39	200M	28.292
11/03/2022	-5,22%	-0,92	16,70	18,05	16,61	18,38	223M	30.205
10/03/2022	-7,12%	-1,35	17,62	18,20	17,04	18,20	333M	54.404
09/03/2022	15,18%	2,50	18,97	16,95	16,65	19,23	461M	50.503
08/03/2022	-2,77%	-0,47	16,47	17,35	16,06	17,70	378M	54.544
07/03/2022	-9,65%	-1,81	16,94	18,50	16,76	18,80	319M	47.738
04/03/2022	-6,06%	-1,21	18,75	19,78	18,56	20,06	234M	37.608
03/03/2022	1,11%	0,22	19,96	19,93	19,65	20,83	212M	27.776
02/03/2022	-2,23%	-0,45	19,74	20,01	19,15	20,35	150M	22.715
25/02/2022	0,05%	0,01	20,19	20,64	19,73	21,08	357M	44.058
24/02/2022	-3,72%	-0,78	20,18	19,37	19,12	20,78	474M	55.049
23/02/2022	-12,12%	-2,89	20,96	24,50	20,96	24,87	518M	50.863
22/02/2022	-9,62%	-2,54	23,85	25,91	23,77	26,33	606M	61.143
21/02/2022	-1,27%	-0,34	26,39	27,03	25,91	27,44	250M	21.761
18/02/2022	-3,95%	-1,10	26,73	28,14	26,38	28,85	394M	33.409
17/02/2022	-1,52%	-0,43	27,83	27,91	27,09	29,15	584M	40.840
16/02/2022	0,39%	0,11	28,26	28,20	26,92	28,49	370M	31.160
15/02/2022	6,59%	1,74	28,15	26,70	26,54	28,40	415M	37.134
14/02/2022	7,84%	1,92	26,41	24,40	24,32	26,46	478M	31.547
11/02/2022	-1,33%	-0,33	24,49	24,99	23,83	25,90	516M	41.208
10/02/2022	-4,13%	-1,07	24,82	26,20	24,72	26,47	439M	40.814
09/02/2022	1,37%	0,35	25,89	26,00	24,81	26,30	396M	33.457
08/02/2022	8,13%	1,92	25,54	23,46	23,22	25,78	391M	36.919
07/02/2022	1,07%	0,25	23,62	23,57	22,94	24,18	301M	28.600
04/02/2022	-1,18%	-0,28	23,37	23,89	22,36	24,03	373M	36.682
03/02/2022	-6,89%	-1,75	23,65	25,49	23,37	25,99	444M	40.750
02/02/2022	-9,54%	-2,68	25,40	28,90	25,15	28,95	565M	46.127
01/02/2022	8,08%	2,10	28,08	26,49	26,20	28,09	488M	40.866
31/01/2022	5,10%	1,26	25,98	24,90	24,41	26,08	395M	38.256
28/01/2022	-3,89%	-1,00	24,72	25,68	24,43	26,20	367M	35.734
27/01/2022	6,28%	1,52	25,72	25,10	24,89	26,43	409M	37.372
26/01/2022	2,07%	0,49	24,20	24,39	24,00	25,78	455M	43.319
25/01/2022	1,11%	0,26	23,71	23,19	22,62	24,16	443M	43.201
24/01/2022	-7,28%	-1,84	23,45	24,90	22,67	25,45	414M	44.704
21/01/2022	-0,67%	-0,17	25,29	25,12	24,31	26,59	458M	50.952
20/01/2022	13,16%	2,96	25,46	22,75	22,75	26,35	630M	57.921
19/01/2022	8,70%	1,80	22,50	21,11	20,93	22,80	366M	40.281
18/01/2022	-10,43%	-2,41	20,70	22,75	20,69	22,84	383M	42.256
17/01/2022	-3,10%	-0,74	23,11	23,70	22,95	24,12	152M	18.095
14/01/2022	7,92%	1,75	23,85	22,62	21,10	23,94	1.391M	53.525
13/01/2022	-9,87%	-2,42	22,10	24,49	22,05	25,15	360M	39.348
12/01/2022	-3,01%	-0,76	24,52	25,52	24,33	26,80	353M	37.878
11/01/2022	3,44%	0,84	25,28	24,50	23,74	25,80	368M	45.987
10/01/2022	-8,57%	-2,29	24,44	25,73	23,91	26,60	427M	43.070
07/01/2022	15,46%	3,58	26,73	23,00	22,82	27,12	756M	49.412
06/01/2022	0,65%	0,15	23,15	23,35	22,70	24,30	345M	40.899
05/01/2022	-5,35%	-1,30	23,00	23,58	22,03	25,36	1.492M	58.989
04/01/2022	-13,68%	-3,85	24,30	28,51	23,94	28,83	415M	41.352
03/01/2022	-1,47%	-0,42	28,15	28,62	27,85	30,26	201M	24.123
30/12/2021	3,59%	0,99	28,57	27,91	27,50	29,28	298M	22.982
29/12/2021	-4,90%	-1,42	27,58	29,01	27,53	29,50	147M	15.955
28/12/2021	-0,75%	-0,22	29,00	29,00	28,29	29,38	129M	11.956
27/12/2021	2,24%	0,64	29,22	28,76	28,44	29,40	156M	15.585
23/12/2021	-0,03%	-0,01	28,58	28,74	27,83	29,32	144M	17.742
22/12/2021	1,24%	0,35	28,59	28,50	27,80	29,54	326M	30.322
21/12/2021	-2,72%	-0,79	28,24	29,60	27,76	29,75	613M	26.460
20/12/2021	-4,25%	-1,29	29,03	29,50	28,75	30,85	268M	24.800
17/12/2021	-6,07%	-1,96	30,32	31,95	29,70	31,95	448M	36.472
16/12/2021	-7,72%	-2,70	32,28	35,30	31,90	36,15	392M	33.387
15/12/2021	4,39%	1,47	34,98	33,99	32,24	35,19	317M	33.070
14/12/2021	-8,29%	-3,03	33,51	37,63	33,30	37,74	280M	33.190
13/12/2021	-2,59%	-0,97	36,54	37,23	36,41	40,29	276M	26.825
10/12/2021	6,38%	2,25	37,51	36,50	36,12	38,74	316M	30.760
09/12/2021	-7,77%	-2,97	35,26	37,85	35,07	39,84	479M	43.387
08/12/2021	2,19%	0,82	38,23	37,01	36,52	38,70	322M	33.664
07/12/2021	13,36%	4,41	37,41	33,90	33,83	37,80	412M	35.375
06/12/2021	0,03%	0,01	33,00	33,51	32,86	34,78	245M	24.325
03/12/2021	-	-	32,99	31,86	31,86	35,34	317M	31.913

Date,Open,High,Low,Close,Volume
17-Jun-22,10.07,10.40,9.78,10.40,815781739
15-Jun-22,9.84,10.58,9.72,10.55,166209776
14-Jun-22,9.95,10.07,9.36,9.65,144707353
13-Jun-22,9.94,10.04,9.53,9.87,124930108
10-Jun-22,10.92,10.98,10.30,10.30,149669290
09-Jun-22,11.10,11.59,10.92,11.06,98987180
08-Jun-22,11.20,11.57,10.92,11.10,118586802
07-Jun-22,11.57,11.57,11.23,11.30,114972749
06-Jun-22,11.85,12.00,11.52,11.70,109352908
03-Jun-22,12.02,12.10,11.68,11.68,123817858
02-Jun-22,12.21,12.27,11.61,12.02,183761650
01-Jun-22,12.58,12.84,12.00,12.00,142218259
31-May-22,13.04,13.14,12.25,12.59,166601873
30-May-22,13.40,13.73,12.72,12.90,125427944
27-May-22,13.32,13.43,12.92,13.10,131386160
26-May-22,13.41,13.44,12.92,13.13,190930551
25-May-22,13.97,14.07,13.24,13.24,167957518
24-May-22,14.46,14.47,13.80,14.15,199474550
23-May-22,15.53,15.64,14.52,14.53,142176796
20-May-22,15.60,15.91,14.72,15.32,148471204
19-May-22,14.32,15.35,14.01,15.08,186644024
18-May-22,15.37,15.37,14.24,14.32,280265348
17-May-22,16.17,16.57,15.08,15.67,267895705
16-May-22,15.41,16.46,15.32,15.43,267309658
13-May-22,14.92,16.09,14.80,15.25,285075076
12-May-22,12.98,14.27,12.73,14.27,231207132
11-May-22,13.27,14.24,13.15,13.37,177378741
10-May-22,12.69,13.44,12.35,13.26,248466879
09-May-22,12.71,12.98,12.07,12.15,180466468
06-May-22,14.00,14.33,13.01,13.01,203838592
05-May-22,15.10,15.10,14.08,14.14,197219659
04-May-22,14.60,15.64,13.90,15.60,205080323
03-May-22,14.82,15.13,14.40,14.75,118915193
02-May-22,15.12,15.61,14.33,14.78,217115427
29-Apr-22,16.53,16.87,15.17,15.17,185862913
28-Apr-22,15.95,16.54,15.43,16.34,161987897
27-Apr-22,16.46,16.59,15.65,15.67,160124062
26-Apr-22,17.00,17.07,15.92,16.02,184579493
25-Apr-22,16.87,17.24,16.47,17.11,186533575
22-Apr-22,17.01,17.78,16.74,17.21,221086971
20-Apr-22,18.68,18.80,17.48,17.69,184226769
19-Apr-22,17.10,18.95,16.95,18.84,242523357
18-Apr-22,17.57,17.80,16.96,17.26,219889027
14-Apr-22,16.83,17.11,16.32,16.53,154701268
13-Apr-22,17.04,17.20,16.64,16.92,222497293
12-Apr-22,18.69,18.80,16.50,16.70,463829708
11-Apr-22,18.43,18.93,18.19,18.26,198671437
08-Apr-22,18.91,19.17,18.15,18.80,253679391
07-Apr-22,19.06,19.36,18.70,19.28,241506546
06-Apr-22,20.02,20.05,18.50,18.90,422635896
05-Apr-22,22.50,22.78,20.61,20.70,343329221
04-Apr-22,22.91,23.26,22.14,22.72,179419265
01-Apr-22,21.50,22.99,21.50,22.85,329380888
31-Mar-22,21.49,22.47,21.17,21.20,309103637
30-Mar-22,21.50,22.27,21.16,21.48,247227844
29-Mar-22,22.26,23.06,21.40,21.59,347226142
28-Mar-22,21.73,22.00,20.50,21.42,192018439
25-Mar-22,21.49,21.85,20.46,21.55,293602068
24-Mar-22,19.48,21.42,19.37,21.32,438386178
23-Mar-22,19.06,19.87,18.40,19.36,288155178
22-Mar-22,18.20,19.47,18.19,19.07,281526422
21-Mar-22,19.77,19.77,17.86,17.96,318851031
18-Mar-22,17.90,19.98,17.68,19.71,311850642
17-Mar-22,17.00,18.24,16.75,18.24,250759687
16-Mar-22,16.09,17.24,15.87,17.15,327083557
15-Mar-22,15.80,16.06,15.19,15.60,229106926
14-Mar-22,17.11,17.39,15.93,15.93,199839985
11-Mar-22,18.05,18.38,16.61,16.70,223476597
10-Mar-22,18.20,18.20,17.04,17.62,333260820
09-Mar-22,16.95,19.23,16.65,18.97,460830891
08-Mar-22,17.35,17.70,16.06,16.47,378255087
07-Mar-22,18.50,18.80,16.76,16.94,319155697
04-Mar-22,19.78,20.06,18.56,18.75,233748889
03-Mar-22,19.93,20.83,19.65,19.96,212275437
02-Mar-22,20.01,20.35,19.15,19.74,150390587
25-Feb-22,20.64,21.08,19.73,20.19,357213139
24-Feb-22,19.37,20.78,19.12,20.18,473505724
23-Feb-22,24.50,24.87,20.96,20.96,518138832
22-Feb-22,25.91,26.33,23.77,23.85,605628246
21-Feb-22,27.03,27.44,25.91,26.39,249659902
18-Feb-22,28.14,28.85,26.38,26.73,393531342
17-Feb-22,27.91,29.15,27.09,27.83,583640171
16-Feb-22,28.20,28.49,26.92,28.26,369504239
15-Feb-22,26.70,28.40,26.54,28.15,414951747
14-Feb-22,24.40,26.46,24.32,26.41,478071820
11-Feb-22,24.99,25.90,23.83,24.49,516101127
10-Feb-22,26.20,26.47,24.72,24.82,439397909
09-Feb-22,26.00,26.30,24.81,25.89,395859163
08-Feb-22,23.46,25.78,23.22,25.54,391416244
07-Feb-22,23.57,24.18,22.94,23.62,300953577
04-Feb-22,23.89,24.03,22.36,23.37,373344112
03-Feb-22,25.49,25.99,23.37,23.65,443906659
02-Feb-22,28.90,28.95,25.15,25.40,564550503
01-Feb-22,26.49,28.09,26.20,28.08,488131887
31-Jan-22,24.90,26.08,24.41,25.98,395333041
28-Jan-22,25.68,26.20,24.43,24.72,367151112
27-Jan-22,25.10,26.43,24.89,25.72,408968895
26-Jan-22,24.39,25.78,24.00,24.20,454519159
25-Jan-22,23.19,24.16,22.62,23.71,442834194
24-Jan-22,24.90,25.45,22.67,23.45,414470505
21-Jan-22,25.12,26.59,24.31,25.29,458422207
20-Jan-22,22.75,26.35,22.75,25.46,630246726
19-Jan-22,21.11,22.80,20.93,22.50,366215441
18-Jan-22,22.75,22.84,20.69,20.70,382662785
17-Jan-22,23.70,24.12,22.95,23.11,152139482
14-Jan-22,22.62,23.94,21.10,23.85,1390512582
13-Jan-22,24.49,25.15,22.05,22.10,360366256
12-Jan-22,25.52,26.80,24.33,24.52,353055157
11-Jan-22,24.50,25.80,23.74,25.28,368349246
10-Jan-22,25.73,26.60,23.91,24.44,427457498
07-Jan-22,23.00,27.12,22.82,26.73,755541104
06-Jan-22,23.35,24.30,22.70,23.15,345266983
05-Jan-22,23.58,25.36,22.03,23.00,1491969746
04-Jan-22,28.51,28.83,23.94,24.30,415246983
03-Jan-22,28.62,30.26,27.85,28.15,200721871
30-Dec-21,27.91,29.28,27.50,28.57,298137024
29-Dec-21,29.01,29.50,27.53,27.58,146848458
28-Dec-21,29.00,29.38,28.29,29.00,129346027
27-Dec-21,28.76,29.40,28.44,29.22,156007716
23-Dec-21,28.74,29.32,27.83,28.58,144322492
22-Dec-21,28.50,29.54,27.80,28.59,325961297
21-Dec-21,29.60,29.75,27.76,28.24,613128087
20-Dec-21,29.50,30.85,28.75,29.03,268100727
17-Dec-21,31.95,31.95,29.70,30.32,447957220
16-Dec-21,35.30,36.15,31.90,32.28,391688485
15-Dec-21,33.99,35.19,32.24,34.98,316630424
14-Dec-21,37.63,37.74,33.30,33.51,280492780
13-Dec-21,37.23,40.29,36.41,36.54,275654526
10-Dec-21,36.50,38.74,36.12,37.51,315775934
09-Dec-21,37.85,39.84,35.07,35.26,478885917
08-Dec-21,37.01,38.70,36.52,38.23,321545548
07-Dec-21,33.90,37.80,33.83,37.41,411583460
06-Dec-21,33.51,34.78,32.86,33.00,245225435
03-Dec-21,31.86,35.34,31.86,32.99,316829997

*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: BIDI11