Cotação atual, histórico e gráfico do papel: BIDI3
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 | 13,52% | 1,90 | 15,95 | 14,35 | 14,25 | 15,95 | 7M | 1.358 |
| 10/10/2019 | -2,77% | -0,40 | 14,05 | 14,59 | 14,00 | 15,15 | 10M | 2.900 |
| 09/10/2019 | 4,94% | 0,68 | 14,45 | 13,99 | 13,56 | 14,53 | 9M | 3.058 |
| 08/10/2019 | -1,29% | -0,18 | 13,77 | 14,30 | 13,69 | 14,48 | 8M | 2.976 |
| 07/10/2019 | -7,00% | -1,05 | 13,95 | 15,15 | 13,95 | 15,15 | 5M | 1.890 |
| 04/10/2019 | -6,07% | -0,97 | 15,00 | 15,97 | 15,00 | 16,33 | 6M | 2.492 |
| 03/10/2019 | -3,62% | -0,60 | 15,97 | 16,89 | 15,62 | 17,20 | 5M | 1.757 |
| 02/10/2019 | -6,17% | -1,09 | 16,57 | 17,60 | 16,55 | 17,81 | 6M | 2.814 |
| 01/10/2019 | -4,95% | -0,92 | 17,66 | 18,56 | 17,66 | 18,57 | 2M | 889 |
| 30/09/2019 | -0,11% | -0,02 | 18,58 | 18,80 | 18,25 | 18,87 | 440K | 199 |
| 27/09/2019 | -2,11% | -0,40 | 18,60 | 19,08 | 18,52 | 19,08 | 458K | 176 |
| 26/09/2019 | 2,43% | 0,45 | 19,00 | 18,65 | 18,55 | 19,00 | 1M | 335 |
| 25/09/2019 | -1,22% | -0,23 | 18,55 | 18,78 | 18,33 | 18,80 | 2M | 632 |
| 24/09/2019 | -1,16% | -0,22 | 18,78 | 19,01 | 18,77 | 19,25 | 2M | 544 |
| 23/09/2019 | 0,00% | 0,00 | 19,00 | 19,06 | 18,58 | 19,20 | 4M | 1.026 |
| 20/09/2019 | -4,52% | -0,90 | 19,00 | 19,90 | 19,00 | 19,99 | 1M | 416 |
| 19/09/2019 | -0,50% | -0,10 | 19,90 | 20,30 | 19,65 | 20,30 | 2M | 564 |
| 18/09/2019 | 0,76% | 0,15 | 20,00 | 19,89 | 19,40 | 20,00 | 1M | 369 |
| 17/09/2019 | -0,45% | -0,09 | 19,85 | 19,90 | 19,22 | 20,08 | 1M | 307 |
| 16/09/2019 | 2,26% | 0,44 | 19,94 | 19,90 | 19,52 | 20,42 | 3M | 622 |
| 13/09/2019 | 3,17% | 0,60 | 19,50 | 19,01 | 18,66 | 19,62 | 2M | 685 |
| 12/09/2019 | 1,61% | 0,30 | 18,90 | 18,69 | 18,39 | 18,95 | 1M | 250 |
| 11/09/2019 | 6,90% | 1,20 | 18,60 | 17,54 | 17,54 | 18,60 | 2M | 373 |
| 10/09/2019 | -6,30% | -1,17 | 17,40 | 18,50 | 17,01 | 18,65 | 3M | 1.041 |
| 09/09/2019 | -4,08% | -0,79 | 18,57 | 19,80 | 18,20 | 19,80 | 2M | 639 |
| 06/09/2019 | -2,22% | -0,44 | 19,36 | 19,99 | 19,26 | 20,10 | 645K | 225 |
| 05/09/2019 | -0,55% | -0,11 | 19,80 | 20,10 | 19,62 | 20,10 | 840K | 233 |
| 04/09/2019 | -2,78% | -0,57 | 19,91 | 20,50 | 19,90 | 20,50 | 913K | 233 |
Date,Open,High,Low,Close,Volume
11-Oct-19,14.35,15.95,14.25,15.95,6878142
10-Oct-19,14.59,15.15,14.00,14.05,9512176
09-Oct-19,13.99,14.53,13.56,14.45,9247689
08-Oct-19,14.30,14.48,13.69,13.77,7944946
07-Oct-19,15.15,15.15,13.95,13.95,5015277
04-Oct-19,15.97,16.33,15.00,15.00,6249333
03-Oct-19,16.89,17.20,15.62,15.97,4859938
02-Oct-19,17.60,17.81,16.55,16.57,6300402
01-Oct-19,18.56,18.57,17.66,17.66,2336715
30-Sep-19,18.80,18.87,18.25,18.58,440100
27-Sep-19,19.08,19.08,18.52,18.60,457528
26-Sep-19,18.65,19.00,18.55,19.00,1115027
25-Sep-19,18.78,18.80,18.33,18.55,2069321
24-Sep-19,19.01,19.25,18.77,18.78,1587006
23-Sep-19,19.06,19.20,18.58,19.00,3740133
20-Sep-19,19.90,19.99,19.00,19.00,1368045
19-Sep-19,20.30,20.30,19.65,19.90,1729150
18-Sep-19,19.89,20.00,19.40,20.00,1135739
17-Sep-19,19.90,20.08,19.22,19.85,1065072
16-Sep-19,19.90,20.42,19.52,19.94,2952121
13-Sep-19,19.01,19.62,18.66,19.50,2465968
12-Sep-19,18.69,18.95,18.39,18.90,1212720
11-Sep-19,17.54,18.60,17.54,18.60,1560993
10-Sep-19,18.50,18.65,17.01,17.40,3080261
09-Sep-19,19.80,19.80,18.20,18.57,1770888
06-Sep-19,19.99,20.10,19.26,19.36,644789
05-Sep-19,20.10,20.10,19.62,19.80,840370
04-Sep-19,20.50,20.50,19.90,19.91,912684
03-Sep-19,20.40,20.60,19.90,20.48,912684
02-Sep-19,20.60,20.60,19.93,20.40,912684
30-Aug-19,20.05,20.90,20.05,20.28,912684
29-Aug-19,20.11,20.49,19.90,20.00,912684
28-Aug-19,19.64,20.40,19.10,20.00,912684
27-Aug-19,19.03,20.00,18.31,20.00,912684
26-Aug-19,19.49,20.11,18.99,19.28,912684
23-Aug-19,19.00,20.40,18.80,19.20,912684
22-Aug-19,20.40,20.80,19.21,19.35,912684
21-Aug-19,19.50,20.29,18.49,20.00,912684
20-Aug-19,18.49,19.89,16.56,19.20,912684
19-Aug-19,20.30,20.50,18.20,18.27,912684
16-Aug-19,20.98,22.35,17.50,19.80,912684
15-Aug-19,23.75,24.18,19.95,20.35,912684
14-Aug-19,22.00,23.91,21.60,23.13,912684
13-Aug-19,20.20,21.55,19.71,21.55,912684
12-Aug-19,19.70,20.50,19.55,19.76,912684
09-Aug-19,19.00,19.90,18.00,19.56,912684
08-Aug-19,18.80,19.18,18.05,18.65,912684
07-Aug-19,18.59,18.60,17.50,18.51,912684
06-Aug-19,18.42,19.05,18.00,18.18,912684
05-Aug-19,20.01,20.01,18.26,18.31,912684
02-Aug-19,24.00,24.01,19.70,20.10,912684
01-Aug-19,20.15,22.95,19.50,22.95,912684
31-Jul-19,16.20,19.90,16.20,18.91,912684
30-Jul-19,14.08,16.86,14.08,16.05,912684
29-Jul-19,15.15,15.49,13.79,13.79,912684
26-Jul-19,16.00,16.20,14.77,14.92,912684
25-Jul-19,19.70,19.70,15.78,16.00,912684
24-Jul-19,27.90,29.50,17.50,18.89,912684
23-Jul-19,39.00,44.00,29.50,29.50,912684
22-Jul-19,38.99,115.92,37.00,37.00,912684
19-Jul-19,20.02,33.00,20.02,28.98,912684
*exoneração de responsabilidade