Cotação atual, histórico e gráfico do papel: BIDI11
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 |
| 11/10/2019 | 7,31% | 3,40 | 49,90 | 47,66 | 46,72 | 49,90 | 44M | 2.866 |
| 10/10/2019 | -2,72% | -1,30 | 46,50 | 47,97 | 46,24 | 49,60 | 49M | 5.368 |
| 09/10/2019 | 8,07% | 3,57 | 47,80 | 44,60 | 43,23 | 47,80 | 82M | 5.711 |
| 08/10/2019 | -1,05% | -0,47 | 44,23 | 44,61 | 43,50 | 45,47 | 48M | 6.207 |
| 07/10/2019 | -4,89% | -2,30 | 44,70 | 46,85 | 44,50 | 46,85 | 70M | 4.126 |
| 04/10/2019 | -4,28% | -2,10 | 47,00 | 49,31 | 46,69 | 49,90 | 84M | 5.761 |
| 03/10/2019 | -4,10% | -2,10 | 49,10 | 51,70 | 48,81 | 52,32 | 78M | 4.775 |
| 02/10/2019 | -5,38% | -2,91 | 51,20 | 53,58 | 50,82 | 53,58 | 117M | 6.479 |
| 01/10/2019 | -4,65% | -2,64 | 54,11 | 56,23 | 54,00 | 56,37 | 43M | 2.678 |
| 30/09/2019 | -0,09% | -0,05 | 56,75 | 56,65 | 56,00 | 57,00 | 21M | 1.907 |
| 27/09/2019 | -2,05% | -1,19 | 56,80 | 57,50 | 56,41 | 57,56 | 29M | 2.431 |
| 26/09/2019 | 1,75% | 1,00 | 57,99 | 57,11 | 56,51 | 57,99 | 27M | 1.646 |
| 25/09/2019 | 0,33% | 0,19 | 56,99 | 56,78 | 55,65 | 57,00 | 47M | 2.268 |
| 24/09/2019 | -2,07% | -1,20 | 56,80 | 57,52 | 56,80 | 58,44 | 13M | 929 |
| 23/09/2019 | 1,31% | 0,75 | 58,00 | 57,35 | 56,72 | 58,00 | 20M | 1.721 |
| 20/09/2019 | -3,41% | -2,02 | 57,25 | 59,24 | 57,25 | 59,24 | 52M | 2.035 |
| 19/09/2019 | -0,97% | -0,58 | 59,27 | 59,61 | 58,55 | 59,98 | 38M | 1.730 |
| 18/09/2019 | 2,66% | 1,55 | 59,85 | 58,25 | 57,68 | 59,85 | 22M | 1.437 |
| 17/09/2019 | -1,19% | -0,70 | 58,30 | 58,60 | 57,44 | 58,96 | 29M | 1.427 |
| 16/09/2019 | 1,72% | 1,00 | 59,00 | 59,89 | 57,76 | 60,53 | 61M | 3.775 |
| 13/09/2019 | 1,95% | 1,11 | 58,00 | 56,78 | 55,70 | 58,00 | 36M | 2.524 |
| 12/09/2019 | 2,23% | 1,24 | 56,89 | 56,29 | 55,11 | 56,89 | 45M | 1.481 |
| 11/09/2019 | 6,10% | 3,20 | 55,65 | 53,28 | 52,94 | 55,65 | 22M | 1.704 |
| 10/09/2019 | -3,76% | -2,05 | 52,45 | 54,45 | 51,09 | 54,45 | 103M | 5.244 |
| 09/09/2019 | -7,12% | -4,18 | 54,50 | 58,70 | 53,85 | 58,71 | 72M | 6.068 |
| 06/09/2019 | -2,04% | -1,22 | 58,68 | 59,59 | 57,61 | 60,14 | 32M | 2.962 |
| 05/09/2019 | 1,13% | 0,67 | 59,90 | 59,41 | 59,41 | 60,12 | 21M | 1.626 |
| 04/09/2019 | -1,28% | -0,77 | 59,23 | 60,85 | 59,08 | 60,85 | 15M | 984 |
| 03/09/2019 | -1,96% | -1,20 | 60,00 | 60,80 | 59,89 | 61,73 | 30M | 2.294 |
| 02/09/2019 | 0,13% | 0,08 | 61,20 | 61,13 | 59,98 | 61,21 | 42M | 4.393 |
| 30/08/2019 | -0,13% | -0,08 | 61,12 | 61,72 | 60,93 | 62,61 | 65M | 2.388 |
| 29/08/2019 | -0,31% | -0,19 | 61,20 | 61,90 | 60,83 | 62,85 | 154M | 2.222 |
| 28/08/2019 | 1,99% | 1,20 | 61,39 | 59,60 | 58,50 | 61,99 | 98M | 4.745 |
| 27/08/2019 | 3,07% | 1,79 | 60,19 | 58,40 | 56,12 | 60,19 | 19M | 1.498 |
| 26/08/2019 | -1,52% | -0,90 | 58,40 | 61,25 | 58,08 | 61,25 | 27M | 1.826 |
| 23/08/2019 | -4,34% | -2,69 | 59,30 | 60,29 | 58,80 | 62,90 | 43M | 2.312 |
Date,Open,High,Low,Close,Volume
11-Oct-19,47.66,49.90,46.72,49.90,44425434
10-Oct-19,47.97,49.60,46.24,46.50,49349523
09-Oct-19,44.60,47.80,43.23,47.80,82244640
08-Oct-19,44.61,45.47,43.50,44.23,47983578
07-Oct-19,46.85,46.85,44.50,44.70,69572610
04-Oct-19,49.31,49.90,46.69,47.00,84099012
03-Oct-19,51.70,52.32,48.81,49.10,78324815
02-Oct-19,53.58,53.58,50.82,51.20,117160803
01-Oct-19,56.23,56.37,54.00,54.11,43198108
30-Sep-19,56.65,57.00,56.00,56.75,20727057
27-Sep-19,57.50,57.56,56.41,56.80,28861150
26-Sep-19,57.11,57.99,56.51,57.99,27129734
25-Sep-19,56.78,57.00,55.65,56.99,47167161
24-Sep-19,57.52,58.44,56.80,56.80,12688264
23-Sep-19,57.35,58.00,56.72,58.00,20081852
20-Sep-19,59.24,59.24,57.25,57.25,51785897
19-Sep-19,59.61,59.98,58.55,59.27,37810520
18-Sep-19,58.25,59.85,57.68,59.85,21987251
17-Sep-19,58.60,58.96,57.44,58.30,28666497
16-Sep-19,59.89,60.53,57.76,59.00,60806409
13-Sep-19,56.78,58.00,55.70,58.00,36314397
12-Sep-19,56.29,56.89,55.11,56.89,45358132
11-Sep-19,53.28,55.65,52.94,55.65,21991395
10-Sep-19,54.45,54.45,51.09,52.45,102629324
09-Sep-19,58.70,58.71,53.85,54.50,71709529
06-Sep-19,59.59,60.14,57.61,58.68,32437170
05-Sep-19,59.41,60.12,59.41,59.90,21088585
04-Sep-19,60.85,60.85,59.08,59.23,15274982
03-Sep-19,60.80,61.73,59.89,60.00,30432074
02-Sep-19,61.13,61.21,59.98,61.20,41726781
30-Aug-19,61.72,62.61,60.93,61.12,65164502
29-Aug-19,61.90,62.85,60.83,61.20,154135753
28-Aug-19,59.60,61.99,58.50,61.39,98342031
27-Aug-19,58.40,60.19,56.12,60.19,18750111
26-Aug-19,61.25,61.25,58.08,58.40,26528319
23-Aug-19,60.29,62.90,58.80,59.30,42545734
22-Aug-19,63.00,63.90,59.28,61.99,42545734
21-Aug-19,58.49,62.12,57.91,62.00,42545734
20-Aug-19,55.00,60.39,50.61,58.00,42545734
19-Aug-19,61.09,61.95,54.36,55.00,42545734
16-Aug-19,65.00,66.00,51.09,59.70,42545734
15-Aug-19,71.95,74.00,59.50,62.50,42545734
14-Aug-19,66.58,72.20,65.55,70.80,42545734
13-Aug-19,62.01,66.37,60.64,66.37,42545734
12-Aug-19,60.00,63.28,59.80,60.90,42545734
09-Aug-19,58.00,60.50,57.52,60.00,42545734
08-Aug-19,53.80,58.29,53.53,57.00,42545734
07-Aug-19,52.70,53.95,51.41,53.95,42545734
06-Aug-19,53.07,53.98,51.80,52.45,42545734
05-Aug-19,52.70,53.45,51.80,52.30,42545734
02-Aug-19,55.54,58.00,52.15,54.20,42545734
01-Aug-19,54.50,56.80,53.25,55.00,42545734
31-Jul-19,47.63,55.20,47.63,50.60,42545734
30-Jul-19,49.00,49.00,46.19,47.40,42545734
29-Jul-19,42.00,42.28,40.28,40.35,42545734
26-Jul-19,42.77,43.00,41.80,42.00,42545734
25-Jul-19,42.90,43.00,41.98,42.50,42545734
24-Jul-19,42.45,43.24,41.70,42.83,42545734
23-Jul-19,42.94,42.94,41.40,42.60,42545734
22-Jul-19,43.41,44.33,41.30,43.20,42545734
19-Jul-19,43.40,43.90,41.70,42.69,42545734
10-May-18,74.02,74.45,68.99,74.45,42545734
09-May-18,74.47,74.49,74.00,74.00,42545734
08-May-18,73.00,74.50,72.80,74.10,42545734
07-May-18,71.15,72.96,71.15,72.70,42545734
04-May-18,74.89,74.89,67.41,71.14,42545734
03-May-18,74.91,75.95,74.76,75.70,42545734
02-May-18,74.02,74.89,73.24,74.75,42545734
30-Apr-18,85.00,86.00,74.00,74.00,42545734
*exoneração de responsabilidade