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
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	4,31%	1,07	25,90	23,99	21,49	26,34	29M	6.335
18/03/2020	-5,23%	-1,37	24,83	24,17	19,81	24,86	27M	4.847
17/03/2020	2,75%	0,70	26,20	26,05	24,75	27,54	24M	4.560
16/03/2020	-15,00%	-4,50	25,50	26,00	23,97	26,33	37M	8.681
13/03/2020	22,40%	5,49	30,00	28,47	25,27	31,09	79M	9.659
12/03/2020	-15,63%	-4,54	24,51	24,00	20,00	24,57	67M	2.217
11/03/2020	-13,49%	-4,53	29,05	33,55	28,34	35,72	46M	5.158
10/03/2020	14,22%	4,18	33,58	32,34	31,25	34,19	60M	10.833
09/03/2020	-22,22%	-8,40	29,40	34,88	29,31	34,88	95M	9.088
06/03/2020	-7,80%	-3,20	37,80	38,20	36,66	38,92	58M	8.839
05/03/2020	-8,22%	-3,67	41,00	44,39	40,00	44,65	50M	3.887
04/03/2020	-1,93%	-0,88	44,67	46,49	44,21	46,49	37M	3.997
03/03/2020	-2,88%	-1,35	45,55	46,90	44,33	47,16	20M	2.531
02/03/2020	1,08%	0,50	46,90	46,12	45,18	47,16	29M	4.043
28/02/2020	5,45%	2,40	46,40	43,40	42,25	46,40	30M	4.552
27/02/2020	-0,45%	-0,20	44,00	43,56	41,91	46,89	38M	5.092
26/02/2020	-6,51%	-3,08	44,20	45,00	43,40	45,00	26M	3.449
21/02/2020	0,62%	0,29	47,28	46,79	45,79	47,70	20M	2.553
20/02/2020	1,71%	0,79	46,99	46,20	45,50	47,20	32M	2.917
19/02/2020	-0,90%	-0,42	46,20	46,20	45,09	46,50	23M	2.292
18/02/2020	-0,60%	-0,28	46,62	46,50	45,29	46,62	17M	1.353
17/02/2020	-1,28%	-0,61	46,90	47,51	46,33	48,10	18M	2.172
14/02/2020	0,02%	0,01	47,51	47,50	47,11	48,60	12M	1.539
13/02/2020	-3,89%	-1,92	47,50	50,00	47,42	50,83	38M	3.877
12/02/2020	3,39%	1,62	49,42	48,20	48,20	49,99	17M	1.997
11/02/2020	2,62%	1,22	47,80	47,17	46,79	48,99	18M	2.063
10/02/2020	-3,58%	-1,73	46,58	48,31	45,80	48,40	59M	2.727
07/02/2020	-2,11%	-1,04	48,31	49,36	47,62	49,52	15M	1.807
06/02/2020	-1,34%	-0,67	49,35	50,49	49,17	50,49	20M	1.713
05/02/2020	-1,17%	-0,59	50,02	51,45	49,59	51,78	29M	3.142
04/02/2020	3,62%	1,77	50,61	49,90	49,53	50,63	19M	2.021
03/02/2020	3,58%	1,69	48,84	47,30	47,04	49,28	20M	2.649
31/01/2020	-1,98%	-0,95	47,15	48,08	47,13	48,36	18M	2.364
30/01/2020	-2,93%	-1,45	48,10	49,01	46,80	49,13	50M	3.105
29/01/2020	-2,67%	-1,36	49,55	51,49	49,26	51,88	21M	1.560
28/01/2020	-0,37%	-0,19	50,91	51,24	50,70	52,27	16M	1.319
27/01/2020	-5,89%	-3,20	51,10	53,75	50,50	53,75	19M	1.488
24/01/2020	-1,27%	-0,70	54,30	55,01	54,30	56,22	15M	1.408
23/01/2020	-0,90%	-0,50	55,00	55,35	54,15	55,96	27M	2.267
22/01/2020	-1,51%	-0,85	55,50	56,57	54,32	57,20	45M	3.505
21/01/2020	0,55%	0,31	56,35	56,07	55,16	57,90	71M	6.556
20/01/2020	-0,64%	-0,36	56,04	56,99	55,92	57,47	19M	1.764
17/01/2020	-1,83%	-1,05	56,40	57,89	55,30	57,90	34M	2.967
16/01/2020	5,41%	2,95	57,45	54,51	54,45	57,68	66M	4.097
15/01/2020	1,30%	0,70	54,50	53,80	53,59	54,99	39M	2.944
14/01/2020	-0,63%	-0,34	53,80	54,08	53,10	54,91	19M	1.703
13/01/2020	-0,29%	-0,16	54,14	54,79	53,07	55,80	35M	3.150
10/01/2020	5,01%	2,59	54,30	52,10	52,10	54,91	58M	6.865
09/01/2020	-0,65%	-0,34	51,71	52,06	50,05	52,60	26M	2.563
08/01/2020	-2,71%	-1,45	52,05	53,01	51,54	53,69	26M	2.465
07/01/2020	4,09%	2,10	53,50	51,00	50,46	54,10	60M	7.242
06/01/2020	6,09%	2,95	51,40	48,00	47,40	51,40	76M	7.564
03/01/2020	5,56%	2,55	48,45	45,70	44,80	48,45	96M	4.562
02/01/2020	-1,52%	-0,71	45,90	46,62	44,00	46,83	69M	3.935
30/12/2019	2,53%	1,15	46,61	45,42	44,69	47,44	38M	2.972
27/12/2019	0,80%	0,36	45,46	45,10	44,21	45,56	29M	2.081
26/12/2019	-	-	45,10	42,93	42,93	45,10	21M	2.354

Date,Open,High,Low,Close,Volume
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
18-Mar-20,24.17,24.86,19.81,24.83,27208308
17-Mar-20,26.05,27.54,24.75,26.20,24028207
16-Mar-20,26.00,26.33,23.97,25.50,36945200
13-Mar-20,28.47,31.09,25.27,30.00,78690476
12-Mar-20,24.00,24.57,20.00,24.51,67280392
11-Mar-20,33.55,35.72,28.34,29.05,46240251
10-Mar-20,32.34,34.19,31.25,33.58,59976354
09-Mar-20,34.88,34.88,29.31,29.40,94538614
06-Mar-20,38.20,38.92,36.66,37.80,57581774
05-Mar-20,44.39,44.65,40.00,41.00,49694508
04-Mar-20,46.49,46.49,44.21,44.67,37256309
03-Mar-20,46.90,47.16,44.33,45.55,19587376
02-Mar-20,46.12,47.16,45.18,46.90,29236191
28-Feb-20,43.40,46.40,42.25,46.40,29980898
27-Feb-20,43.56,46.89,41.91,44.00,38258310
26-Feb-20,45.00,45.00,43.40,44.20,25637349
21-Feb-20,46.79,47.70,45.79,47.28,20074927
20-Feb-20,46.20,47.20,45.50,46.99,32425793
19-Feb-20,46.20,46.50,45.09,46.20,23174167
18-Feb-20,46.50,46.62,45.29,46.62,16964688
17-Feb-20,47.51,48.10,46.33,46.90,17697350
14-Feb-20,47.50,48.60,47.11,47.51,11733398
13-Feb-20,50.00,50.83,47.42,47.50,37923063
12-Feb-20,48.20,49.99,48.20,49.42,16864698
11-Feb-20,47.17,48.99,46.79,47.80,18125041
10-Feb-20,48.31,48.40,45.80,46.58,58977070
07-Feb-20,49.36,49.52,47.62,48.31,14940136
06-Feb-20,50.49,50.49,49.17,49.35,19567562
05-Feb-20,51.45,51.78,49.59,50.02,29482446
04-Feb-20,49.90,50.63,49.53,50.61,19395775
03-Feb-20,47.30,49.28,47.04,48.84,20036084
31-Jan-20,48.08,48.36,47.13,47.15,17777639
30-Jan-20,49.01,49.13,46.80,48.10,50064041
29-Jan-20,51.49,51.88,49.26,49.55,21389449
28-Jan-20,51.24,52.27,50.70,50.91,16216749
27-Jan-20,53.75,53.75,50.50,51.10,19494788
24-Jan-20,55.01,56.22,54.30,54.30,14990867
23-Jan-20,55.35,55.96,54.15,55.00,27463125
22-Jan-20,56.57,57.20,54.32,55.50,44924405
21-Jan-20,56.07,57.90,55.16,56.35,71108352
20-Jan-20,56.99,57.47,55.92,56.04,19351287
17-Jan-20,57.89,57.90,55.30,56.40,34450337
16-Jan-20,54.51,57.68,54.45,57.45,65690472
15-Jan-20,53.80,54.99,53.59,54.50,39216255
14-Jan-20,54.08,54.91,53.10,53.80,18979493
13-Jan-20,54.79,55.80,53.07,54.14,34640528
10-Jan-20,52.10,54.91,52.10,54.30,57873941
09-Jan-20,52.06,52.60,50.05,51.71,25619704
08-Jan-20,53.01,53.69,51.54,52.05,25688047
07-Jan-20,51.00,54.10,50.46,53.50,59825594
06-Jan-20,48.00,51.40,47.40,51.40,75650118
03-Jan-20,45.70,48.45,44.80,48.45,96352403
02-Jan-20,46.62,46.83,44.00,45.90,68540235
30-Dec-19,45.42,47.44,44.69,46.61,38481340
27-Dec-19,45.10,45.56,44.21,45.46,28974324
26-Dec-19,42.93,45.10,42.93,45.10,20851795

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...