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
22/01/2021	1,25%	0,55	44,62	44,25	43,39	45,29	15M	2.267
21/01/2021	-3,55%	-1,62	44,07	45,66	43,78	46,39	39M	2.702
20/01/2021	3,35%	1,48	45,69	44,60	43,33	46,50	25M	3.834
19/01/2021	-0,38%	-0,17	44,21	44,72	43,63	48,00	37M	4.940
18/01/2021	4,77%	2,02	44,38	42,68	42,68	45,14	19M	2.808
15/01/2021	-1,60%	-0,69	42,36	43,06	41,77	44,05	13M	1.909
14/01/2021	4,09%	1,69	43,05	41,60	41,06	43,12	13M	1.956
13/01/2021	-2,66%	-1,13	41,36	42,49	41,25	43,48	12M	2.094
12/01/2021	0,73%	0,31	42,49	42,19	41,34	44,26	23M	3.564
11/01/2021	5,71%	2,28	42,18	39,52	38,23	42,18	25M	4.481
08/01/2021	24,96%	7,97	39,90	32,25	32,22	40,47	51M	7.383

07/01/2021	5,45%	1,65	31,93	30,30	30,30	32,35	14M	3.190
06/01/2021	-2,32%	-0,72	30,28	31,05	30,20	31,30	7M	1.467
05/01/2021	-3,12%	-1,00	31,00	31,80	30,78	32,60	10M	2.127
04/01/2021	-3,03%	-1,00	32,00	33,66	31,47	33,66	9M	1.921
30/12/2020	-3,51%	-1,20	33,00	34,10	32,59	34,49	11M	1.852
29/12/2020	0,88%	0,30	34,20	34,05	32,61	34,67	11M	1.996
28/12/2020	1,19%	0,40	33,90	33,26	33,15	34,13	7M	1.247
23/12/2020	-0,48%	-0,16	33,50	33,66	32,61	34,26	13M	2.458
22/12/2020	3,76%	1,22	33,66	32,61	32,61	34,18	23M	5.133
21/12/2020	-0,70%	-0,23	32,44	32,00	30,76	33,24	22M	5.377
18/12/2020	0,96%	0,31	32,67	32,12	31,92	33,47	28M	5.497
17/12/2020	4,39%	1,36	32,36	31,00	30,95	32,66	13M	3.023
16/12/2020	1,97%	0,60	31,00	30,90	29,80	31,29	9M	2.248
15/12/2020	3,47%	1,02	30,40	29,69	29,28	31,12	10M	2.263
14/12/2020	1,38%	0,40	29,38	28,98	28,22	29,70	8M	2.207
11/12/2020	7,37%	1,99	28,98	27,31	27,05	28,98	9M	2.170
10/12/2020	3,81%	0,99	26,99	26,00	25,60	27,23	10M	2.560
09/12/2020	0,97%	0,25	26,00	25,75	25,43	26,73	10M	2.776
08/12/2020	2,51%	0,63	25,75	25,12	24,63	25,83	19M	4.462
07/12/2020	-4,23%	-1,11	25,12	26,05	25,02	26,36	5M	1.325
04/12/2020	2,06%	0,53	26,23	26,21	25,48	26,23	4M	914
03/12/2020	5,20%	1,27	25,70	24,47	24,15	26,31	21M	6.636
02/12/2020	-0,29%	-0,07	24,43	25,12	24,01	25,12	9M	2.591
01/12/2020	2,34%	0,56	24,50	24,54	23,88	25,39	7M	2.110
30/11/2020	2,18%	0,51	23,94	23,43	23,19	24,32	4M	1.245
27/11/2020	1,34%	0,31	23,43	23,20	23,08	23,70	5M	996
26/11/2020	0,96%	0,22	23,12	23,01	22,32	23,20	3M	932
25/11/2020	1,87%	0,42	22,90	22,48	22,46	23,10	4M	966
24/11/2020	1,17%	0,26	22,48	22,22	22,07	22,85	4M	1.394
23/11/2020	-2,59%	-0,59	22,22	22,86	21,98	23,23	6M	1.577
20/11/2020	4,73%	1,03	22,81	21,93	21,23	23,35	8M	2.094
19/11/2020	0,55%	0,12	21,78	21,67	21,32	22,01	8M	2.519
18/11/2020	1,83%	0,39	21,66	21,50	21,11	22,01	9M	2.737
17/11/2020	-4,62%	-1,03	21,27	22,10	21,27	22,72	8M	2.356
16/11/2020	2,62%	0,57	22,30	21,85	21,60	22,46	12M	3.530
13/11/2020	11,72%	2,28	21,73	19,49	18,35	21,83	22M	6.201
12/11/2020	5,59%	1,03	19,45	18,54	18,36	19,65	7M	2.255
11/11/2020	-0,22%	-0,04	18,42	18,46	17,93	18,99	6M	1.924
10/11/2020	-5,77%	-1,13	18,46	19,55	18,46	20,00	6M	1.907
09/11/2020	-3,50%	-0,71	19,59	20,71	19,35	21,05	6M	1.849
06/11/2020	5,73%	1,10	20,30	19,15	18,89	20,33	7M	2.136
05/11/2020	5,79%	1,05	19,20	18,40	18,00	19,96	8M	2.735
04/11/2020	5,10%	0,88	18,15	17,65	16,90	18,42	7M	2.520
03/11/2020	0,41%	0,07	17,27	17,47	16,87	17,74	4M	1.364
30/10/2020	-6,52%	-1,20	17,20	18,40	16,95	18,47	11M	3.003
29/10/2020	-0,16%	-0,03	18,40	18,44	17,61	18,60	7M	2.240
28/10/2020	-2,74%	-0,52	18,43	18,71	18,19	18,88	14M	1.432
27/10/2020	-4,24%	-0,84	18,95	19,93	18,94	20,06	4M	884
26/10/2020	-1,88%	-0,38	19,79	20,18	19,47	20,51	13M	803
23/10/2020	-2,56%	-0,53	20,17	20,77	20,08	21,00	2M	621
22/10/2020	5,50%	1,08	20,70	19,83	19,83	20,70	3M	918
21/10/2020	-0,30%	-0,06	19,62	19,97	19,62	20,48	3M	758
20/10/2020	-0,10%	-0,02	19,68	19,81	19,55	19,97	3M	760
19/10/2020	-1,84%	-0,37	19,70	20,22	19,55	20,37	3M	903
16/10/2020	-2,90%	-0,60	20,07	20,70	19,95	20,80	3M	734
15/10/2020	-0,53%	-0,11	20,67	20,08	20,08	21,13	4M	1.157
14/10/2020	3,59%	0,72	20,78	20,10	20,10	20,78	5M	1.550
13/10/2020	1,16%	0,23	20,06	19,98	19,84	20,49	3M	976
09/10/2020	-0,80%	-0,16	19,83	20,00	19,78	20,50	3M	829
08/10/2020	-1,53%	-0,31	19,99	20,39	19,91	20,47	3M	1.075
07/10/2020	-0,34%	-0,07	20,30	20,30	19,64	20,59	6M	1.181
06/10/2020	4,89%	0,95	20,37	19,35	19,29	20,38	7M	2.143
05/10/2020	2,81%	0,53	19,42	18,91	18,91	19,53	5M	1.495
02/10/2020	3,22%	0,59	18,89	18,15	18,03	19,15	7M	2.218
01/10/2020	7,96%	1,35	18,30	17,03	17,00	18,30	9M	2.582
30/09/2020	3,99%	0,65	16,95	16,47	16,34	17,40	13M	3.496
29/09/2020	-7,23%	-1,27	16,30	17,57	16,30	17,60	9M	2.990
28/09/2020	2,87%	0,49	17,57	17,32	17,32	18,25	9M	2.707
25/09/2020	-0,76%	-0,13	17,08	17,16	16,80	17,26	3M	1.151
24/09/2020	2,38%	0,40	17,21	16,80	16,43	17,66	7M	2.364
23/09/2020	3,26%	0,53	16,81	16,31	16,06	17,04	10M	3.385
22/09/2020	1,50%	0,24	16,28	16,13	15,45	16,50	10M	2.953
21/09/2020	-5,87%	-1,00	16,04	16,90	15,97	16,90	13M	4.385
18/09/2020	-7,64%	-1,41	17,04	18,30	17,04	18,52	20M	5.019
17/09/2020	-0,32%	-0,06	18,45	18,75	18,06	18,75	5M	1.354
16/09/2020	0,49%	0,09	18,51	18,60	18,15	18,81	5M	1.376
15/09/2020	-1,50%	-0,28	18,42	18,60	17,99	18,62	6M	1.794
14/09/2020	9,10%	1,56	18,70	17,15	17,01	18,70	8M	2.727
11/09/2020	-1,27%	-0,22	17,14	17,54	16,91	17,54	5M	2.290
10/09/2020	-0,63%	-0,11	17,36	17,67	16,96	17,83	9M	2.621
09/09/2020	-3,69%	-0,67	17,47	18,13	17,41	18,40	12M	3.613
08/09/2020	-3,72%	-0,70	18,14	18,81	17,61	18,90	13M	4.083
04/09/2020	-5,80%	-1,16	18,84	20,44	18,67	20,44	16M	5.117
03/09/2020	-5,03%	-1,06	20,00	21,01	19,99	21,31	13M	3.498
02/09/2020	4,67%	0,94	21,06	20,20	20,10	21,39	18M	4.324
01/09/2020	0,85%	0,17	20,12	20,44	19,82	20,44	9M	2.695
31/08/2020	-0,75%	-0,15	19,95	20,10	19,48	20,39	6M	2.189
28/08/2020	-3,46%	-0,72	20,10	20,69	19,90	21,21	7M	1.962
27/08/2020	8,78%	1,68	20,82	19,13	19,04	20,88	9M	2.557
26/08/2020	2,46%	0,46	19,14	18,99	18,36	19,47	6M	1.954
25/08/2020	-0,11%	-0,02	18,68	18,90	18,59	19,05	3M	1.018
24/08/2020	-1,32%	-0,25	18,70	19,00	18,70	19,29	4M	1.152
21/08/2020	2,32%	0,43	18,95	18,42	18,42	18,95	4M	1.351
20/08/2020	0,65%	0,12	18,52	17,98	17,58	18,80	5M	1.713
19/08/2020	1,32%	0,24	18,40	18,50	18,00	18,84	4M	1.325
18/08/2020	3,18%	0,56	18,16	17,65	17,56	18,27	7M	2.670
17/08/2020	-6,18%	-1,16	17,60	18,85	17,28	19,16	8M	2.862
14/08/2020	-5,25%	-1,04	18,76	19,70	18,70	19,87	5M	1.697
13/08/2020	4,38%	0,83	19,80	19,00	18,97	19,80	4M	1.506
12/08/2020	-1,61%	-0,31	18,97	19,48	18,70	19,48	8M	2.861
11/08/2020	-1,28%	-0,25	19,28	19,65	19,01	19,93	7M	2.148
10/08/2020	-2,84%	-0,57	19,53	20,55	19,53	20,55	6M	1.969
07/08/2020	-1,95%	-0,40	20,10	20,50	20,00	20,74	7M	2.399
06/08/2020	5,13%	1,00	20,50	19,62	19,50	20,50	9M	2.925
05/08/2020	0,46%	0,09	19,50	19,50	19,50	20,09	4M	1.239
04/08/2020	-1,52%	-0,30	19,41	19,71	19,41	20,47	6M	1.922
03/08/2020	1,23%	0,24	19,71	19,50	18,70	20,46	9M	2.738
31/07/2020	0,36%	0,07	19,47	19,40	19,03	20,04	5M	1.557
30/07/2020	2,27%	0,43	19,40	18,97	18,47	19,54	5M	1.476
29/07/2020	5,68%	1,02	18,97	18,10	18,01	18,97	6M	2.218
28/07/2020	-0,33%	-0,06	17,95	18,02	17,82	18,30	4M	1.421
27/07/2020	2,97%	0,52	18,01	17,63	17,63	18,15	5M	1.577
24/07/2020	1,57%	0,27	17,49	17,20	16,60	17,93	5M	1.692
23/07/2020	-1,66%	-0,29	17,22	17,57	17,06	17,95	4M	1.452
22/07/2020	3,24%	0,55	17,51	17,42	16,91	17,68	6M	1.965
21/07/2020	0,36%	0,06	16,96	16,95	16,79	17,99	7M	2.172
20/07/2020	3,17%	0,52	16,90	16,59	16,35	16,90	4M	1.811
17/07/2020	-0,30%	-0,05	16,38	16,45	16,24	16,67	4M	1.679
16/07/2020	2,69%	0,43	16,43	15,90	15,80	16,43	3M	1.244
15/07/2020	-0,31%	-0,05	16,00	16,20	15,82	16,34	5M	1.881
14/07/2020	1,07%	0,17	16,05	15,85	15,42	16,05	4M	1.838
13/07/2020	-0,13%	-0,02	15,88	16,00	15,40	16,54	7M	2.574
10/07/2020	-	-	15,90	14,85	14,66	16,00	8M	3.041

Date,Open,High,Low,Close,Volume
22-Jan-21,44.25,45.29,43.39,44.62,14861539
21-Jan-21,45.66,46.39,43.78,44.07,39061175
20-Jan-21,44.60,46.50,43.33,45.69,25423548
19-Jan-21,44.72,48.00,43.63,44.21,37066429
18-Jan-21,42.68,45.14,42.68,44.38,18579971
15-Jan-21,43.06,44.05,41.77,42.36,13472979
14-Jan-21,41.60,43.12,41.06,43.05,13052099
13-Jan-21,42.49,43.48,41.25,41.36,12317145
12-Jan-21,42.19,44.26,41.34,42.49,23042404
11-Jan-21,39.52,42.18,38.23,42.18,25395631
08-Jan-21,32.25,40.47,32.22,39.90,51091561
07-Jan-21,30.30,32.35,30.30,31.93,14408060
06-Jan-21,31.05,31.30,30.20,30.28,6671188
05-Jan-21,31.80,32.60,30.78,31.00,9674825
04-Jan-21,33.66,33.66,31.47,32.00,9498941
30-Dec-20,34.10,34.49,32.59,33.00,11306702
29-Dec-20,34.05,34.67,32.61,34.20,10600035
28-Dec-20,33.26,34.13,33.15,33.90,6523325
23-Dec-20,33.66,34.26,32.61,33.50,12892484
22-Dec-20,32.61,34.18,32.61,33.66,23431788
21-Dec-20,32.00,33.24,30.76,32.44,21619549
18-Dec-20,32.12,33.47,31.92,32.67,28340112
17-Dec-20,31.00,32.66,30.95,32.36,12736227
16-Dec-20,30.90,31.29,29.80,31.00,9459572
15-Dec-20,29.69,31.12,29.28,30.40,10081238
14-Dec-20,28.98,29.70,28.22,29.38,8449740
11-Dec-20,27.31,28.98,27.05,28.98,8655474
10-Dec-20,26.00,27.23,25.60,26.99,10015076
09-Dec-20,25.75,26.73,25.43,26.00,9842402
08-Dec-20,25.12,25.83,24.63,25.75,18597286
07-Dec-20,26.05,26.36,25.02,25.12,4621711
04-Dec-20,26.21,26.23,25.48,26.23,3874334
03-Dec-20,24.47,26.31,24.15,25.70,20560488
02-Dec-20,25.12,25.12,24.01,24.43,8518320
01-Dec-20,24.54,25.39,23.88,24.50,7484301
30-Nov-20,23.43,24.32,23.19,23.94,4198339
27-Nov-20,23.20,23.70,23.08,23.43,4685765
26-Nov-20,23.01,23.20,22.32,23.12,3206701
25-Nov-20,22.48,23.10,22.46,22.90,3877357
24-Nov-20,22.22,22.85,22.07,22.48,4423718
23-Nov-20,22.86,23.23,21.98,22.22,6174223
20-Nov-20,21.93,23.35,21.23,22.81,7864658
19-Nov-20,21.67,22.01,21.32,21.78,7501238
18-Nov-20,21.50,22.01,21.11,21.66,9020192
17-Nov-20,22.10,22.72,21.27,21.27,7660447
16-Nov-20,21.85,22.46,21.60,22.30,12032124
13-Nov-20,19.49,21.83,18.35,21.73,21709765
12-Nov-20,18.54,19.65,18.36,19.45,7224911
11-Nov-20,18.46,18.99,17.93,18.42,5623213
10-Nov-20,19.55,20.00,18.46,18.46,5750837
09-Nov-20,20.71,21.05,19.35,19.59,5627402
06-Nov-20,19.15,20.33,18.89,20.30,6505276
05-Nov-20,18.40,19.96,18.00,19.20,8219046
04-Nov-20,17.65,18.42,16.90,18.15,7365754
03-Nov-20,17.47,17.74,16.87,17.27,4030471
30-Oct-20,18.40,18.47,16.95,17.20,10977385
29-Oct-20,18.44,18.60,17.61,18.40,6996871
28-Oct-20,18.71,18.88,18.19,18.43,13819780
27-Oct-20,19.93,20.06,18.94,18.95,3760130
26-Oct-20,20.18,20.51,19.47,19.79,12702338
23-Oct-20,20.77,21.00,20.08,20.17,2246639
22-Oct-20,19.83,20.70,19.83,20.70,3296915
21-Oct-20,19.97,20.48,19.62,19.62,2612267
20-Oct-20,19.81,19.97,19.55,19.68,2833850
19-Oct-20,20.22,20.37,19.55,19.70,3035846
16-Oct-20,20.70,20.80,19.95,20.07,2864970
15-Oct-20,20.08,21.13,20.08,20.67,4025045
14-Oct-20,20.10,20.78,20.10,20.78,4898592
13-Oct-20,19.98,20.49,19.84,20.06,3333676
09-Oct-20,20.00,20.50,19.78,19.83,3180972
08-Oct-20,20.39,20.47,19.91,19.99,3407548
07-Oct-20,20.30,20.59,19.64,20.30,5955455
06-Oct-20,19.35,20.38,19.29,20.37,7230190
05-Oct-20,18.91,19.53,18.91,19.42,5207587
02-Oct-20,18.15,19.15,18.03,18.89,7049426
01-Oct-20,17.03,18.30,17.00,18.30,8723278
30-Sep-20,16.47,17.40,16.34,16.95,13043069
29-Sep-20,17.57,17.60,16.30,16.30,9219386
28-Sep-20,17.32,18.25,17.32,17.57,8734317
25-Sep-20,17.16,17.26,16.80,17.08,2728097
24-Sep-20,16.80,17.66,16.43,17.21,6627437
23-Sep-20,16.31,17.04,16.06,16.81,10130376
22-Sep-20,16.13,16.50,15.45,16.28,10194011
21-Sep-20,16.90,16.90,15.97,16.04,13327578
18-Sep-20,18.30,18.52,17.04,17.04,19832393
17-Sep-20,18.75,18.75,18.06,18.45,4567779
16-Sep-20,18.60,18.81,18.15,18.51,5496706
15-Sep-20,18.60,18.62,17.99,18.42,6429161
14-Sep-20,17.15,18.70,17.01,18.70,8274578
11-Sep-20,17.54,17.54,16.91,17.14,5455466
10-Sep-20,17.67,17.83,16.96,17.36,8535806
09-Sep-20,18.13,18.40,17.41,17.47,11934024
08-Sep-20,18.81,18.90,17.61,18.14,13258161
04-Sep-20,20.44,20.44,18.67,18.84,15684932
03-Sep-20,21.01,21.31,19.99,20.00,13052398
02-Sep-20,20.20,21.39,20.10,21.06,18044205
01-Sep-20,20.44,20.44,19.82,20.12,8614232
31-Aug-20,20.10,20.39,19.48,19.95,6212843
28-Aug-20,20.69,21.21,19.90,20.10,6710509
27-Aug-20,19.13,20.88,19.04,20.82,8856802
26-Aug-20,18.99,19.47,18.36,19.14,6170615
25-Aug-20,18.90,19.05,18.59,18.68,2820298
24-Aug-20,19.00,19.29,18.70,18.70,3927850
21-Aug-20,18.42,18.95,18.42,18.95,3587155
20-Aug-20,17.98,18.80,17.58,18.52,4654633
19-Aug-20,18.50,18.84,18.00,18.40,3670035
18-Aug-20,17.65,18.27,17.56,18.16,6581714
17-Aug-20,18.85,19.16,17.28,17.60,7622488
14-Aug-20,19.70,19.87,18.70,18.76,5098666
13-Aug-20,19.00,19.80,18.97,19.80,4051122
12-Aug-20,19.48,19.48,18.70,18.97,8197100
11-Aug-20,19.65,19.93,19.01,19.28,6606896
10-Aug-20,20.55,20.55,19.53,19.53,5868477
07-Aug-20,20.50,20.74,20.00,20.10,7086670
06-Aug-20,19.62,20.50,19.50,20.50,9049625
05-Aug-20,19.50,20.09,19.50,19.50,4364404
04-Aug-20,19.71,20.47,19.41,19.41,6253914
03-Aug-20,19.50,20.46,18.70,19.71,8921561
31-Jul-20,19.40,20.04,19.03,19.47,4744115
30-Jul-20,18.97,19.54,18.47,19.40,5259730
29-Jul-20,18.10,18.97,18.01,18.97,6184837
28-Jul-20,18.02,18.30,17.82,17.95,3717680
27-Jul-20,17.63,18.15,17.63,18.01,4779343
24-Jul-20,17.20,17.93,16.60,17.49,4887353
23-Jul-20,17.57,17.95,17.06,17.22,4260327
22-Jul-20,17.42,17.68,16.91,17.51,5691140
21-Jul-20,16.95,17.99,16.79,16.96,6609679
20-Jul-20,16.59,16.90,16.35,16.90,4412975
17-Jul-20,16.45,16.67,16.24,16.38,4112162
16-Jul-20,15.90,16.43,15.80,16.43,2941396
15-Jul-20,16.20,16.34,15.82,16.00,4898812
14-Jul-20,15.85,16.05,15.42,16.05,4436688
13-Jul-20,16.00,16.54,15.40,15.88,7241533
10-Jul-20,14.85,16.00,14.66,15.90,7957521

*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
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: BIDI3

cotações, gráficos e mais...