Cotação atual, histórico e gráfico do papel: BIDI3

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 BIDI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/02/2020	1,15%	0,18	15,85	15,71	15,50	15,95	2M	588
13/02/2020	-3,87%	-0,63	15,67	16,31	15,45	16,70	3M	935
12/02/2020	3,30%	0,52	16,30	16,00	15,91	16,40	3M	552
11/02/2020	1,81%	0,28	15,78	15,52	15,39	16,04	1M	385
10/02/2020	-1,08%	-0,17	15,50	15,66	14,89	15,66	2M	577

07/02/2020	-0,19%	-0,03	15,67	15,45	15,32	15,82	2M	716
06/02/2020	-2,48%	-0,40	15,70	16,42	15,37	16,50	4M	930
05/02/2020	-5,13%	-0,87	16,10	16,96	16,10	17,19	7M	1.776
04/02/2020	9,84%	1,52	16,97	15,90	15,90	16,97	4M	1.110
03/02/2020	1,31%	0,20	15,45	15,24	15,02	15,72	4M	610
31/01/2020	-2,56%	-0,40	15,25	15,85	15,25	15,85	2M	510
30/01/2020	-4,11%	-0,67	15,65	16,49	15,35	16,49	3M	1.245
29/01/2020	-4,00%	-0,68	16,32	17,35	16,26	17,35	2M	732
28/01/2020	0,00%	0,00	17,00	17,00	16,95	17,30	1M	373
27/01/2020	-5,87%	-1,06	17,00	18,00	17,00	18,00	2M	602
24/01/2020	-1,04%	-0,19	18,06	18,40	18,05	18,65	1M	449
23/01/2020	-1,88%	-0,35	18,25	18,50	17,90	18,60	2M	607
22/01/2020	-1,48%	-0,28	18,60	18,88	18,03	19,10	5M	1.073
21/01/2020	2,16%	0,40	18,88	19,10	18,40	19,25	5M	1.127
20/01/2020	-0,91%	-0,17	18,48	18,70	18,48	19,30	2M	498
17/01/2020	-1,43%	-0,27	18,65	18,97	18,45	19,24	3M	765
16/01/2020	4,42%	0,80	18,92	18,17	18,04	18,99	5M	1.263
15/01/2020	1,34%	0,24	18,12	17,96	17,80	18,13	1M	549
14/01/2020	-0,78%	-0,14	17,88	18,02	17,61	18,35	2M	581
13/01/2020	0,33%	0,06	18,02	18,17	17,43	18,35	6M	1.578
10/01/2020	8,85%	1,46	17,96	17,17	17,11	18,15	6M	1.712
09/01/2020	-3,51%	-0,60	16,50	17,13	16,34	17,40	2M	531
08/01/2020	-4,42%	-0,79	17,10	17,92	16,86	18,08	6M	1.313
07/01/2020	9,09%	1,49	17,89	16,41	16,41	17,89	11M	3.776
06/01/2020	6,15%	0,95	16,40	15,50	15,25	16,45	7M	2.324
03/01/2020	4,60%	0,68	15,45	14,45	14,41	15,45	5M	1.486

02/01/2020	-0,47%	-0,07	14,77	15,10	14,31	15,10	5M	1.420
30/12/2019	2,56%	0,37	14,84	14,63	14,28	15,29	5M	1.314
27/12/2019	0,28%	0,04	14,47	14,45	14,01	14,71	3M	884
26/12/2019	4,04%	0,56	14,43	13,95	13,95	14,44	3M	815
23/12/2019	-2,32%	-0,33	13,87	14,29	13,80	14,49	5M	1.629
20/12/2019	0,35%	0,05	14,20	14,16	14,16	14,42	2M	694
19/12/2019	-2,01%	-0,29	14,15	14,44	14,15	14,55	3M	834
18/12/2019	-0,21%	-0,03	14,44	14,50	14,38	14,65	1M	488
17/12/2019	1,19%	0,17	14,47	14,41	14,32	14,60	2M	580
16/12/2019	-0,21%	-0,03	14,30	14,65	14,20	14,68	6M	1.908
13/12/2019	-0,14%	-0,02	14,33	14,60	14,00	14,70	5M	1.470
12/12/2019	-8,60%	-1,35	14,35	15,90	14,35	15,92	12M	4.147
11/12/2019	0,00%	0,00	15,70	15,85	15,53	15,90	1M	493
10/12/2019	-1,88%	-0,30	15,70	16,00	15,55	16,05	1M	484
09/12/2019	3,96%	0,61	16,00	15,45	15,45	16,14	2M	635
06/12/2019	-2,90%	-0,46	15,39	15,74	15,26	16,04	5M	1.540
05/12/2019	6,81%	1,01	15,85	14,89	14,89	15,85	3M	1.056
04/12/2019	-1,72%	-0,26	14,84	15,10	14,82	15,30	2M	849
03/12/2019	1,82%	0,27	15,10	14,99	14,60	15,10	3M	808
02/12/2019	0,34%	0,05	14,83	14,71	14,58	14,97	3M	1.148
29/11/2019	1,93%	0,28	14,78	14,30	14,20	14,89	3M	924
28/11/2019	4,32%	0,60	14,50	13,98	13,89	14,50	3M	912
27/11/2019	1,46%	0,20	13,90	14,16	13,87	14,60	4M	1.304
26/11/2019	-3,52%	-0,50	13,70	14,28	13,68	14,35	3M	942
25/11/2019	-5,65%	-0,85	14,20	15,05	14,20	15,05	3M	1.092
22/11/2019	-0,07%	-0,01	15,05	15,09	14,82	15,15	2M	668

21/11/2019	3,08%	0,45	15,06	14,97	14,60	15,09	2M	742
19/11/2019	-3,88%	-0,59	14,61	15,19	14,50	15,21	4M	1.008
18/11/2019	1,47%	0,22	15,20	15,10	14,31	15,83	5M	1.459
14/11/2019	15,23%	1,98	14,98	13,35	13,35	14,98	8M	2.205
13/11/2019	-3,70%	-0,50	13,00	13,30	12,48	13,40	5M	1.987
12/11/2019	-3,43%	-0,48	13,50	13,80	13,12	13,84	4M	1.253
11/11/2019	-4,57%	-0,67	13,98	14,65	13,98	14,75	4M	1.372
08/11/2019	-1,81%	-0,27	14,65	14,92	14,50	15,05	3M	999
07/11/2019	-6,81%	-1,09	14,92	16,00	14,84	16,00	14M	4.470
06/11/2019	-1,54%	-0,25	16,01	16,25	15,92	16,35	3M	990
05/11/2019	-1,39%	-0,23	16,26	16,72	15,96	16,72	1M	577
04/11/2019	-2,60%	-0,44	16,49	16,93	16,49	16,93	1M	431
01/11/2019	0,18%	0,03	16,93	17,06	16,50	17,19	2M	678
31/10/2019	-1,74%	-0,30	16,90	17,20	16,90	17,20	1M	448
30/10/2019	0,29%	0,05	17,20	17,31	16,91	17,50	2M	546
29/10/2019	2,39%	0,40	17,15	16,70	16,39	17,36	4M	1.128
28/10/2019	3,20%	0,52	16,75	16,23	16,23	16,75	2M	543
25/10/2019	-1,22%	-0,20	16,23	16,39	16,10	16,40	1M	359
24/10/2019	1,17%	0,19	16,43	16,44	15,81	16,45	2M	701
23/10/2019	-2,11%	-0,35	16,24	16,60	16,13	16,68	2M	599
22/10/2019	0,30%	0,05	16,59	16,80	16,15	16,80	3M	776
21/10/2019	0,24%	0,04	16,54	16,50	16,25	16,75	2M	540
18/10/2019	0,61%	0,10	16,50	16,55	16,27	16,90	2M	678
17/10/2019	1,86%	0,30	16,40	16,10	16,06	16,85	5M	1.292
16/10/2019	-2,42%	-0,40	16,10	16,90	15,85	17,27	9M	2.467
15/10/2019	-4,57%	-0,79	16,50	17,30	16,50	18,40	11M	2.363

14/10/2019	8,40%	1,34	17,29	16,14	16,14	17,80	11M	2.486
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
03/09/2019	0,39%	0,08	20,48	20,40	19,90	20,60	2M	412
02/09/2019	0,59%	0,12	20,40	20,60	19,93	20,60	4M	1.190
30/08/2019	1,40%	0,28	20,28	20,05	20,05	20,90	3M	987
29/08/2019	0,00%	0,00	20,00	20,11	19,90	20,49	5M	1.150
28/08/2019	0,00%	0,00	20,00	19,64	19,10	20,40	6M	1.674
27/08/2019	3,73%	0,72	20,00	19,03	18,31	20,00	2M	595
26/08/2019	0,42%	0,08	19,28	19,49	18,99	20,11	2M	475
23/08/2019	-0,78%	-0,15	19,20	19,00	18,80	20,40	5M	1.043
22/08/2019	-3,25%	-0,65	19,35	20,40	19,21	20,80	6M	1.213
21/08/2019	4,17%	0,80	20,00	19,50	18,49	20,29	9M	1.905
20/08/2019	5,09%	0,93	19,20	18,49	16,56	19,89	11M	2.435
19/08/2019	-7,73%	-1,53	18,27	20,30	18,20	20,50	8M	2.043
16/08/2019	-2,70%	-0,55	19,80	20,98	17,50	22,35	12M	3.428
15/08/2019	-12,02%	-2,78	20,35	23,75	19,95	24,18	17M	3.950
14/08/2019	7,33%	1,58	23,13	22,00	21,60	23,91	12M	2.506
13/08/2019	9,06%	1,79	21,55	20,20	19,71	21,55	7M	1.829
12/08/2019	1,02%	0,20	19,76	19,70	19,55	20,50	7M	1.935
09/08/2019	4,88%	0,91	19,56	19,00	18,00	19,90	9M	2.067
08/08/2019	0,76%	0,14	18,65	18,80	18,05	19,18	5M	1.322
07/08/2019	1,82%	0,33	18,51	18,59	17,50	18,60	2M	570
06/08/2019	-0,71%	-0,13	18,18	18,42	18,00	19,05	4M	831
05/08/2019	-	-	18,31	20,01	18,26	20,01	5M	1.032

Date,Open,High,Low,Close,Volume
14-Feb-20,15.71,15.95,15.50,15.85,1549495
13-Feb-20,16.31,16.70,15.45,15.67,3077364
12-Feb-20,16.00,16.40,15.91,16.30,2595798
11-Feb-20,15.52,16.04,15.39,15.78,1257710
10-Feb-20,15.66,15.66,14.89,15.50,1946441
07-Feb-20,15.45,15.82,15.32,15.67,2018042
06-Feb-20,16.42,16.50,15.37,15.70,4290166
05-Feb-20,16.96,17.19,16.10,16.10,6788393
04-Feb-20,15.90,16.97,15.90,16.97,4034493
03-Feb-20,15.24,15.72,15.02,15.45,3552926
31-Jan-20,15.85,15.85,15.25,15.25,1612070
30-Jan-20,16.49,16.49,15.35,15.65,3449475
29-Jan-20,17.35,17.35,16.26,16.32,1913848
28-Jan-20,17.00,17.30,16.95,17.00,1432536
27-Jan-20,18.00,18.00,17.00,17.00,1967986
24-Jan-20,18.40,18.65,18.05,18.06,1457669
23-Jan-20,18.50,18.60,17.90,18.25,1866974
22-Jan-20,18.88,19.10,18.03,18.60,4583347
21-Jan-20,19.10,19.25,18.40,18.88,5185431
20-Jan-20,18.70,19.30,18.48,18.48,1779527
17-Jan-20,18.97,19.24,18.45,18.65,2524217
16-Jan-20,18.17,18.99,18.04,18.92,4634279
15-Jan-20,17.96,18.13,17.80,18.12,1457301
14-Jan-20,18.02,18.35,17.61,17.88,2120682
13-Jan-20,18.17,18.35,17.43,18.02,6437621
10-Jan-20,17.17,18.15,17.11,17.96,6123320
09-Jan-20,17.13,17.40,16.34,16.50,2002172
08-Jan-20,17.92,18.08,16.86,17.10,5714106
07-Jan-20,16.41,17.89,16.41,17.89,11202093
06-Jan-20,15.50,16.45,15.25,16.40,7254172
03-Jan-20,14.45,15.45,14.41,15.45,4694837
02-Jan-20,15.10,15.10,14.31,14.77,4794873
30-Dec-19,14.63,15.29,14.28,14.84,4780917
27-Dec-19,14.45,14.71,14.01,14.47,2716738
26-Dec-19,13.95,14.44,13.95,14.43,3293891
23-Dec-19,14.29,14.49,13.80,13.87,4733302
20-Dec-19,14.16,14.42,14.16,14.20,2148236
19-Dec-19,14.44,14.55,14.15,14.15,2554541
18-Dec-19,14.50,14.65,14.38,14.44,1397199
17-Dec-19,14.41,14.60,14.32,14.47,2068315
16-Dec-19,14.65,14.68,14.20,14.30,5851658
13-Dec-19,14.60,14.70,14.00,14.33,4946730
12-Dec-19,15.90,15.92,14.35,14.35,12146809
11-Dec-19,15.85,15.90,15.53,15.70,1346545
10-Dec-19,16.00,16.05,15.55,15.70,1390135
09-Dec-19,15.45,16.14,15.45,16.00,2084656
06-Dec-19,15.74,16.04,15.26,15.39,4774499
05-Dec-19,14.89,15.85,14.89,15.85,2932816
04-Dec-19,15.10,15.30,14.82,14.84,2449916
03-Dec-19,14.99,15.10,14.60,15.10,2603888
02-Dec-19,14.71,14.97,14.58,14.83,3174830
29-Nov-19,14.30,14.89,14.20,14.78,2706449
28-Nov-19,13.98,14.50,13.89,14.50,3021362
27-Nov-19,14.16,14.60,13.87,13.90,3948402
26-Nov-19,14.28,14.35,13.68,13.70,2861097
25-Nov-19,15.05,15.05,14.20,14.20,2676735
22-Nov-19,15.09,15.15,14.82,15.05,1977322
21-Nov-19,14.97,15.09,14.60,15.06,1997926
19-Nov-19,15.19,15.21,14.50,14.61,3734545
18-Nov-19,15.10,15.83,14.31,15.20,5473591
14-Nov-19,13.35,14.98,13.35,14.98,8104620
13-Nov-19,13.30,13.40,12.48,13.00,4990337
12-Nov-19,13.80,13.84,13.12,13.50,3965593
11-Nov-19,14.65,14.75,13.98,13.98,4009699
08-Nov-19,14.92,15.05,14.50,14.65,3121114
07-Nov-19,16.00,16.00,14.84,14.92,14291914
06-Nov-19,16.25,16.35,15.92,16.01,3028294
05-Nov-19,16.72,16.72,15.96,16.26,1478289
04-Nov-19,16.93,16.93,16.49,16.49,1387330
01-Nov-19,17.06,17.19,16.50,16.93,1882734
31-Oct-19,17.20,17.20,16.90,16.90,1257858
30-Oct-19,17.31,17.50,16.91,17.20,2027983
29-Oct-19,16.70,17.36,16.39,17.15,4078194
28-Oct-19,16.23,16.75,16.23,16.75,1639269
25-Oct-19,16.39,16.40,16.10,16.23,1158278
24-Oct-19,16.44,16.45,15.81,16.43,2064374
23-Oct-19,16.60,16.68,16.13,16.24,2173205
22-Oct-19,16.80,16.80,16.15,16.59,2804839
21-Oct-19,16.50,16.75,16.25,16.54,1922982
18-Oct-19,16.55,16.90,16.27,16.50,2136104
17-Oct-19,16.10,16.85,16.06,16.40,4751008
16-Oct-19,16.90,17.27,15.85,16.10,9152501
15-Oct-19,17.30,18.40,16.50,16.50,11144471
14-Oct-19,16.14,17.80,16.14,17.29,11002697
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-19,20.40,20.60,19.90,20.48,1826362
02-Sep-19,20.60,20.60,19.93,20.40,4107507
30-Aug-19,20.05,20.90,20.05,20.28,3444650
29-Aug-19,20.11,20.49,19.90,20.00,5292607
28-Aug-19,19.64,20.40,19.10,20.00,5830284
27-Aug-19,19.03,20.00,18.31,20.00,2358793
26-Aug-19,19.49,20.11,18.99,19.28,1768084
23-Aug-19,19.00,20.40,18.80,19.20,4700667
22-Aug-19,20.40,20.80,19.21,19.35,6016237
21-Aug-19,19.50,20.29,18.49,20.00,8964554
20-Aug-19,18.49,19.89,16.56,19.20,11022536
19-Aug-19,20.30,20.50,18.20,18.27,8337113
16-Aug-19,20.98,22.35,17.50,19.80,12267033
15-Aug-19,23.75,24.18,19.95,20.35,17262942
14-Aug-19,22.00,23.91,21.60,23.13,12015563
13-Aug-19,20.20,21.55,19.71,21.55,7440393
12-Aug-19,19.70,20.50,19.55,19.76,7148684
09-Aug-19,19.00,19.90,18.00,19.56,8721718
08-Aug-19,18.80,19.18,18.05,18.65,4798064
07-Aug-19,18.59,18.60,17.50,18.51,1895999
06-Aug-19,18.42,19.05,18.00,18.18,3876292
05-Aug-19,20.01,20.01,18.26,18.31,4574877

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BIDI3