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
17/09/2021	-7,02%	-4,53	60,01	63,80	60,01	64,11	365M	20.504
16/09/2021	-0,88%	-0,57	64,54	64,24	63,50	67,08	255M	14.287
15/09/2021	-3,48%	-2,35	65,11	67,12	64,54	67,20	191M	13.816
14/09/2021	3,17%	2,07	67,46	65,51	65,51	68,93	321M	23.775
13/09/2021	6,34%	3,90	65,39	62,65	62,65	65,73	247M	19.583
10/09/2021	-1,82%	-1,14	61,49	64,06	61,01	64,34	232M	21.164
09/09/2021	4,75%	2,84	62,63	59,91	58,83	64,00	371M	29.724
08/09/2021	-6,12%	-3,90	59,79	63,48	59,49	63,48	272M	21.280
06/09/2021	-0,09%	-0,06	63,69	63,45	63,00	65,00	171M	12.578
03/09/2021	-3,89%	-2,58	63,75	66,95	63,33	68,29	844M	31.536
02/09/2021	-0,27%	-0,18	66,33	65,79	65,46	70,19	391M	27.061

01/09/2021	-1,89%	-1,28	66,51	68,35	63,93	68,35	402M	27.645
31/08/2021	-3,52%	-2,47	67,79	70,16	65,85	71,73	394M	24.161
30/08/2021	-2,23%	-1,60	70,26	72,00	69,73	72,93	162M	12.291
27/08/2021	7,06%	4,74	71,86	70,15	69,18	72,25	364M	22.402
26/08/2021	4,56%	2,93	67,12	65,65	65,65	70,28	636M	30.905
25/08/2021	-4,42%	-2,97	64,19	67,50	63,49	67,98	304M	18.970
24/08/2021	-0,06%	-0,04	67,16	67,44	67,00	70,62	193M	11.400
23/08/2021	0,42%	0,28	67,20	67,04	66,97	69,34	195M	14.437
20/08/2021	3,62%	2,34	66,92	64,00	63,05	67,51	201M	13.456
19/08/2021	2,88%	1,81	64,58	61,24	60,01	66,00	400M	21.892
18/08/2021	1,26%	0,78	62,77	61,99	60,36	63,92	214M	18.813
17/08/2021	-3,44%	-2,21	61,99	63,83	58,64	64,10	340M	24.276
16/08/2021	-2,21%	-1,45	64,20	65,08	63,41	66,10	283M	22.419
13/08/2021	-2,57%	-1,73	65,65	68,00	64,51	68,73	302M	22.882
12/08/2021	-6,16%	-4,42	67,38	71,80	66,09	72,32	547M	32.493
11/08/2021	-3,71%	-2,77	71,80	74,85	70,80	74,89	317M	17.339
10/08/2021	1,22%	0,90	74,57	73,82	72,56	75,05	276M	15.750
09/08/2021	2,06%	1,49	73,67	72,16	70,77	74,22	200M	10.978
06/08/2021	2,31%	1,63	72,18	71,00	69,50	72,52	131M	8.952
05/08/2021	0,81%	0,57	70,55	71,00	69,82	72,50	189M	10.464
04/08/2021	-2,98%	-2,15	69,98	72,50	69,75	72,76	182M	11.258
03/08/2021	0,18%	0,13	72,13	71,60	68,78	73,19	186M	11.057
02/08/2021	1,44%	1,02	72,00	72,75	71,55	75,98	295M	14.702
30/07/2021	-5,99%	-4,52	70,98	74,99	69,99	75,39	279M	18.262
29/07/2021	-1,58%	-1,21	75,50	77,47	74,65	77,47	361M	9.522
28/07/2021	-0,09%	-0,07	76,71	76,51	75,47	79,23	141M	9.686
27/07/2021	-3,78%	-3,02	76,78	79,74	74,92	79,80	232M	13.516
26/07/2021	-1,85%	-1,50	79,80	81,07	79,67	82,44	144M	9.156
23/07/2021	-1,80%	-1,49	81,30	83,15	80,84	83,68	277M	8.308
22/07/2021	-2,49%	-2,11	82,79	84,89	81,95	85,75	203M	10.773
21/07/2021	2,50%	2,07	84,90	83,30	83,13	86,77	318M	14.260
20/07/2021	-0,12%	-0,10	82,83	83,38	81,41	83,60	156M	9.207
19/07/2021	0,86%	0,71	82,93	81,21	79,35	82,93	274M	13.477
16/07/2021	-0,15%	-0,12	82,22	82,40	81,39	83,94	249M	11.938
15/07/2021	0,81%	0,66	82,34	81,70	80,45	83,25	255M	15.654
14/07/2021	6,08%	4,68	81,68	78,02	77,42	81,71	443M	22.534
13/07/2021	-2,05%	-1,61	77,00	78,30	76,55	80,39	231M	13.152
12/07/2021	3,48%	2,64	78,61	76,52	76,52	79,28	229M	14.047
08/07/2021	-1,68%	-1,30	75,97	75,79	74,04	76,50	317M	16.228
07/07/2021	-0,27%	-0,21	77,27	78,30	74,60	79,25	386M	20.743
06/07/2021	-0,84%	-0,66	77,48	77,62	76,24	79,35	223M	14.689
05/07/2021	-0,76%	-0,60	78,14	79,35	77,16	79,99	296M	10.953
02/07/2021	1,70%	1,32	78,74	78,11	77,25	79,20	219M	14.714
01/07/2021	-0,48%	-0,37	77,42	78,99	76,41	79,50	327M	19.530
30/06/2021	5,36%	3,96	77,79	73,85	73,85	78,48	787M	35.448
29/06/2021	4,13%	2,93	73,83	71,00	71,00	74,74	435M	23.251
28/06/2021	1,29%	0,90	70,90	70,00	69,89	71,89	221M	12.793
25/06/2021	1,16%	0,80	70,00	71,40	69,00	72,20	859M	12.443
24/06/2021	-3,45%	-2,47	69,20	72,21	68,73	73,36	223M	11.366
23/06/2021	2,02%	1,42	71,67	69,83	69,83	72,40	186M	10.685
22/06/2021	1,58%	1,09	70,25	68,32	68,03	71,49	196M	13.832
21/06/2021	1,75%	1,19	69,16	68,20	66,85	69,16	139M	9.042
18/06/2021	-1,91%	-1,32	67,97	68,60	67,50	70,05	158M	11.325
17/06/2021	5,35%	3,52	69,29	66,38	66,14	70,90	479M	23.050
16/06/2021	5,49%	3,42	65,77	62,35	61,45	67,42	522M	32.883
15/06/2021	-2,73%	-1,75	62,35	64,10	61,74	64,49	165M	12.054
14/06/2021	-0,43%	-0,28	64,10	64,38	63,84	65,32	95M	8.107
11/06/2021	-3,33%	-2,22	64,38	66,32	64,31	66,32	140M	8.313
10/06/2021	2,48%	1,61	66,60	64,61	63,50	66,60	211M	12.993
09/06/2021	2,43%	1,54	64,99	63,53	61,80	65,32	353M	21.301
08/06/2021	-0,52%	-0,33	63,45	64,99	62,60	65,00	165M	10.381
07/06/2021	-3,71%	-2,46	63,78	66,04	63,64	67,23	217M	16.051
04/06/2021	0,61%	0,40	66,24	65,90	65,81	67,90	183M	11.013
02/06/2021	-0,05%	-0,03	65,84	65,95	64,46	67,95	160M	11.424
01/06/2021	-3,60%	-2,46	65,87	68,33	65,06	68,65	201M	13.732
31/05/2021	2,29%	1,53	68,33	66,31	65,93	68,94	136M	9.272
28/05/2021	-0,45%	-0,30	66,80	67,62	66,12	68,56	165M	11.350
27/05/2021	-0,50%	-0,34	67,10	68,60	64,90	68,70	305M	13.343
26/05/2021	-67,53%	-140,28	67,44	70,46	66,70	75,00	324M	22.198
25/05/2021	-6,97%	-15,57	207,72	223,00	206,67	227,50	461M	12.613
24/05/2021	24,83%	44,42	223,29	198,00	197,55	223,29	886M	24.510
21/05/2021	-3,00%	-5,53	178,87	185,06	175,50	186,25	239M	8.186
20/05/2021	3,17%	5,67	184,40	179,98	179,53	194,49	327M	11.580
19/05/2021	-1,34%	-2,43	178,73	176,54	171,28	179,52	228M	7.669
18/05/2021	0,62%	1,12	181,16	180,20	176,00	183,00	142M	5.500
17/05/2021	-0,64%	-1,16	180,04	181,61	178,04	183,40	126M	5.059
14/05/2021	-0,39%	-0,71	181,20	185,46	180,29	187,99	308M	9.129
13/05/2021	-3,05%	-5,72	181,91	187,43	177,30	193,91	431M	15.200
12/05/2021	-7,76%	-15,78	187,63	203,40	185,01	203,80	301M	9.120
11/05/2021	1,83%	3,66	203,41	197,80	192,24	205,49	300M	8.949
10/05/2021	-4,87%	-10,23	199,75	212,00	197,06	213,73	364M	7.716
07/05/2021	0,35%	0,74	209,98	209,80	206,31	212,84	255M	7.616
06/05/2021	-4,46%	-9,76	209,24	221,85	208,54	223,92	305M	6.791
05/05/2021	2,34%	5,00	219,00	216,20	212,48	222,89	291M	6.703
04/05/2021	-7,69%	-17,84	214,00	232,50	209,26	233,47	529M	13.615
03/05/2021	0,06%	0,14	231,84	233,00	226,85	235,62	322M	9.089
30/04/2021	0,87%	2,00	231,70	229,71	226,57	235,50	1.266M	16.315
29/04/2021	2,87%	6,40	229,70	226,50	224,00	234,62	610M	12.709
28/04/2021	2,20%	4,80	223,30	219,91	216,00	226,31	353M	9.261
27/04/2021	8,46%	17,05	218,50	202,44	201,97	222,55	729M	17.488
26/04/2021	0,17%	0,35	201,45	201,51	199,42	204,39	245M	7.739
23/04/2021	6,15%	11,65	201,10	189,99	189,38	204,51	563M	11.483
22/04/2021	1,81%	3,37	189,45	188,32	185,71	190,93	200M	5.642
20/04/2021	-0,34%	-0,64	186,08	186,76	184,57	191,23	219M	4.864
19/04/2021	-2,53%	-4,84	186,72	191,55	186,72	194,60	156M	5.297
16/04/2021	2,17%	4,07	191,56	191,00	189,60	198,25	550M	12.660
15/04/2021	-0,43%	-0,81	187,49	190,00	183,50	191,36	181M	6.274
14/04/2021	1,59%	2,94	188,30	186,50	184,14	190,87	217M	6.160
13/04/2021	-1,91%	-3,61	185,36	190,99	183,54	192,74	186M	5.549
12/04/2021	8,08%	14,12	188,97	176,08	175,49	193,67	564M	15.109
09/04/2021	1,09%	1,89	174,85	172,80	172,50	178,99	199M	5.550
08/04/2021	-1,57%	-2,75	172,96	175,77	172,15	177,30	154M	4.897
07/04/2021	4,49%	7,55	175,71	168,15	167,04	176,50	271M	7.266
06/04/2021	4,69%	7,54	168,16	160,71	160,01	168,50	188M	5.574
05/04/2021	-0,96%	-1,55	160,62	163,03	159,35	164,05	108M	3.916
01/04/2021	3,48%	5,46	162,17	156,70	155,71	164,20	224M	8.624
31/03/2021	2,04%	3,13	156,71	153,48	151,32	156,99	158M	7.201
30/03/2021	0,98%	1,49	153,58	153,62	151,22	156,16	145M	5.633
29/03/2021	-0,59%	-0,91	152,09	153,15	150,80	156,86	134M	6.157
26/03/2021	-1,29%	-2,00	153,00	155,33	149,57	159,50	211M	9.051
25/03/2021	-4,18%	-6,77	155,00	161,79	153,81	162,00	203M	7.437
24/03/2021	-3,36%	-5,63	161,77	167,40	159,18	169,60	221M	7.035
23/03/2021	8,35%	12,90	167,40	153,25	152,54	168,00	375M	10.113
22/03/2021	-0,08%	-0,12	154,50	154,54	151,22	157,88	93M	3.576
19/03/2021	5,61%	8,21	154,62	148,61	146,01	154,62	208M	6.150
18/03/2021	-4,31%	-6,59	146,41	152,80	145,80	155,74	159M	5.640
17/03/2021	0,45%	0,68	153,00	152,00	149,90	156,26	216M	6.616
16/03/2021	-0,98%	-1,50	152,32	153,82	147,62	155,42	244M	7.014
15/03/2021	7,98%	11,37	153,82	140,25	140,00	156,48	190M	8.508
12/03/2021	-0,52%	-0,75	142,45	142,90	136,75	143,76	169M	8.128
11/03/2021	2,25%	3,15	143,20	141,00	135,00	143,20	257M	9.718
10/03/2021	-0,07%	-0,10	140,05	140,00	137,00	142,75	201M	8.017
09/03/2021	-	-	140,15	138,84	136,27	144,14	242M	11.088

Date,Open,High,Low,Close,Volume
17-Sep-21,63.80,64.11,60.01,60.01,365257037
16-Sep-21,64.24,67.08,63.50,64.54,255022971
15-Sep-21,67.12,67.20,64.54,65.11,190500316
14-Sep-21,65.51,68.93,65.51,67.46,320969220
13-Sep-21,62.65,65.73,62.65,65.39,247447818
10-Sep-21,64.06,64.34,61.01,61.49,231669169
09-Sep-21,59.91,64.00,58.83,62.63,371454889
08-Sep-21,63.48,63.48,59.49,59.79,272367048
06-Sep-21,63.45,65.00,63.00,63.69,170928201
03-Sep-21,66.95,68.29,63.33,63.75,844285951
02-Sep-21,65.79,70.19,65.46,66.33,391195141
01-Sep-21,68.35,68.35,63.93,66.51,402087352
31-Aug-21,70.16,71.73,65.85,67.79,394042836
30-Aug-21,72.00,72.93,69.73,70.26,162357323
27-Aug-21,70.15,72.25,69.18,71.86,363836108
26-Aug-21,65.65,70.28,65.65,67.12,636333232
25-Aug-21,67.50,67.98,63.49,64.19,304318773
24-Aug-21,67.44,70.62,67.00,67.16,193358615
23-Aug-21,67.04,69.34,66.97,67.20,194522433
20-Aug-21,64.00,67.51,63.05,66.92,201259642
19-Aug-21,61.24,66.00,60.01,64.58,400280533
18-Aug-21,61.99,63.92,60.36,62.77,213931281
17-Aug-21,63.83,64.10,58.64,61.99,340125363
16-Aug-21,65.08,66.10,63.41,64.20,283397671
13-Aug-21,68.00,68.73,64.51,65.65,302072129
12-Aug-21,71.80,72.32,66.09,67.38,547139195
11-Aug-21,74.85,74.89,70.80,71.80,316905006
10-Aug-21,73.82,75.05,72.56,74.57,276393921
09-Aug-21,72.16,74.22,70.77,73.67,199652206
06-Aug-21,71.00,72.52,69.50,72.18,130937783
05-Aug-21,71.00,72.50,69.82,70.55,188706614
04-Aug-21,72.50,72.76,69.75,69.98,181830286
03-Aug-21,71.60,73.19,68.78,72.13,185775386
02-Aug-21,72.75,75.98,71.55,72.00,294992375
30-Jul-21,74.99,75.39,69.99,70.98,279283054
29-Jul-21,77.47,77.47,74.65,75.50,360848817
28-Jul-21,76.51,79.23,75.47,76.71,141412310
27-Jul-21,79.74,79.80,74.92,76.78,231746992
26-Jul-21,81.07,82.44,79.67,79.80,144383123
23-Jul-21,83.15,83.68,80.84,81.30,276552622
22-Jul-21,84.89,85.75,81.95,82.79,202878957
21-Jul-21,83.30,86.77,83.13,84.90,318327567
20-Jul-21,83.38,83.60,81.41,82.83,155524054
19-Jul-21,81.21,82.93,79.35,82.93,274325781
16-Jul-21,82.40,83.94,81.39,82.22,248583166
15-Jul-21,81.70,83.25,80.45,82.34,255352285
14-Jul-21,78.02,81.71,77.42,81.68,442866143
13-Jul-21,78.30,80.39,76.55,77.00,230904902
12-Jul-21,76.52,79.28,76.52,78.61,229450737
08-Jul-21,75.79,76.50,74.04,75.97,317399090
07-Jul-21,78.30,79.25,74.60,77.27,386433316
06-Jul-21,77.62,79.35,76.24,77.48,222871963
05-Jul-21,79.35,79.99,77.16,78.14,295757393
02-Jul-21,78.11,79.20,77.25,78.74,218837064
01-Jul-21,78.99,79.50,76.41,77.42,327466064
30-Jun-21,73.85,78.48,73.85,77.79,786531541
29-Jun-21,71.00,74.74,71.00,73.83,435348457
28-Jun-21,70.00,71.89,69.89,70.90,221086447
25-Jun-21,71.40,72.20,69.00,70.00,858683804
24-Jun-21,72.21,73.36,68.73,69.20,222663840
23-Jun-21,69.83,72.40,69.83,71.67,185970897
22-Jun-21,68.32,71.49,68.03,70.25,195826604
21-Jun-21,68.20,69.16,66.85,69.16,139470145
18-Jun-21,68.60,70.05,67.50,67.97,157631696
17-Jun-21,66.38,70.90,66.14,69.29,479444465
16-Jun-21,62.35,67.42,61.45,65.77,521594118
15-Jun-21,64.10,64.49,61.74,62.35,165262442
14-Jun-21,64.38,65.32,63.84,64.10,95224510
11-Jun-21,66.32,66.32,64.31,64.38,139649074
10-Jun-21,64.61,66.60,63.50,66.60,211237053
09-Jun-21,63.53,65.32,61.80,64.99,352689401
08-Jun-21,64.99,65.00,62.60,63.45,164835334
07-Jun-21,66.04,67.23,63.64,63.78,216674748
04-Jun-21,65.90,67.90,65.81,66.24,182673870
02-Jun-21,65.95,67.95,64.46,65.84,159812186
01-Jun-21,68.33,68.65,65.06,65.87,200971094
31-May-21,66.31,68.94,65.93,68.33,136170982
28-May-21,67.62,68.56,66.12,66.80,165468194
27-May-21,68.60,68.70,64.90,67.10,304622323
26-May-21,70.46,75.00,66.70,67.44,324026006
25-May-21,223.00,227.50,206.67,207.72,461032908
24-May-21,198.00,223.29,197.55,223.29,885968805
21-May-21,185.06,186.25,175.50,178.87,238807367
20-May-21,179.98,194.49,179.53,184.40,327247795
19-May-21,176.54,179.52,171.28,178.73,227978586
18-May-21,180.20,183.00,176.00,181.16,141799969
17-May-21,181.61,183.40,178.04,180.04,125627391
14-May-21,185.46,187.99,180.29,181.20,308205163
13-May-21,187.43,193.91,177.30,181.91,430563822
12-May-21,203.40,203.80,185.01,187.63,300787174
11-May-21,197.80,205.49,192.24,203.41,299716073
10-May-21,212.00,213.73,197.06,199.75,364089853
07-May-21,209.80,212.84,206.31,209.98,255399220
06-May-21,221.85,223.92,208.54,209.24,304563876
05-May-21,216.20,222.89,212.48,219.00,290588662
04-May-21,232.50,233.47,209.26,214.00,529133884
03-May-21,233.00,235.62,226.85,231.84,322128730
30-Apr-21,229.71,235.50,226.57,231.70,1265645330
29-Apr-21,226.50,234.62,224.00,229.70,609641119
28-Apr-21,219.91,226.31,216.00,223.30,353265157
27-Apr-21,202.44,222.55,201.97,218.50,728865771
26-Apr-21,201.51,204.39,199.42,201.45,245356611
23-Apr-21,189.99,204.51,189.38,201.10,563404094
22-Apr-21,188.32,190.93,185.71,189.45,199772764
20-Apr-21,186.76,191.23,184.57,186.08,218934804
19-Apr-21,191.55,194.60,186.72,186.72,156427405
16-Apr-21,191.00,198.25,189.60,191.56,549956240
15-Apr-21,190.00,191.36,183.50,187.49,180931971
14-Apr-21,186.50,190.87,184.14,188.30,217251052
13-Apr-21,190.99,192.74,183.54,185.36,186177271
12-Apr-21,176.08,193.67,175.49,188.97,564176022
09-Apr-21,172.80,178.99,172.50,174.85,199019546
08-Apr-21,175.77,177.30,172.15,172.96,154467883
07-Apr-21,168.15,176.50,167.04,175.71,271016086
06-Apr-21,160.71,168.50,160.01,168.16,187961219
05-Apr-21,163.03,164.05,159.35,160.62,107842575
01-Apr-21,156.70,164.20,155.71,162.17,223668281
31-Mar-21,153.48,156.99,151.32,156.71,158433775
30-Mar-21,153.62,156.16,151.22,153.58,144641519
29-Mar-21,153.15,156.86,150.80,152.09,133799124
26-Mar-21,155.33,159.50,149.57,153.00,211379487
25-Mar-21,161.79,162.00,153.81,155.00,203382886
24-Mar-21,167.40,169.60,159.18,161.77,221145944
23-Mar-21,153.25,168.00,152.54,167.40,374894407
22-Mar-21,154.54,157.88,151.22,154.50,92818436
19-Mar-21,148.61,154.62,146.01,154.62,207701658
18-Mar-21,152.80,155.74,145.80,146.41,159061306
17-Mar-21,152.00,156.26,149.90,153.00,215619521
16-Mar-21,153.82,155.42,147.62,152.32,244121129
15-Mar-21,140.25,156.48,140.00,153.82,190437717
12-Mar-21,142.90,143.76,136.75,142.45,168787803
11-Mar-21,141.00,143.20,135.00,143.20,256888080
10-Mar-21,140.00,142.75,137.00,140.05,201450729
09-Mar-21,138.84,144.14,136.27,140.15,241646722

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIDI11

cotações, gráficos e mais...