Cotação atual, histórico e gráfico do papel: BIDI4

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 BIDI4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	-1,71%	-0,31	17,83	18,05	17,76	18,24	14M	3.057
24/09/2020	3,24%	0,57	18,14	17,58	17,27	18,36	28M	4.943
23/09/2020	-0,45%	-0,08	17,57	17,75	17,40	18,39	39M	8.003
22/09/2020	-0,51%	-0,09	17,65	17,77	17,07	18,06	40M	7.684
21/09/2020	-4,06%	-0,75	17,74	17,96	17,39	18,08	50M	11.040
18/09/2020	-5,81%	-1,14	18,49	19,62	18,25	19,78	106M	13.575
17/09/2020	-2,14%	-0,43	19,63	20,00	19,47	20,20	39M	7.655
16/09/2020	0,45%	0,09	20,06	20,04	19,65	20,44	31M	4.749
15/09/2020	-1,72%	-0,35	19,97	20,41	19,79	20,63	31M	5.400
14/09/2020	5,01%	0,97	20,32	19,37	19,37	20,58	38M	7.572
11/09/2020	-2,52%	-0,50	19,35	20,01	19,17	20,10	36M	6.708

10/09/2020	-0,85%	-0,17	19,85	19,94	19,47	20,29	46M	7.685
09/09/2020	-1,62%	-0,33	20,02	20,46	19,98	20,78	49M	9.571
08/09/2020	-4,77%	-1,02	20,35	21,05	19,84	21,22	72M	13.089
04/09/2020	-4,04%	-0,90	21,37	22,50	20,80	22,61	86M	13.371
03/09/2020	-8,05%	-1,95	22,27	24,14	22,14	24,48	94M	14.870
02/09/2020	7,22%	1,63	24,22	22,60	22,58	24,40	151M	13.652
01/09/2020	0,80%	0,18	22,59	22,75	21,81	22,80	70M	8.944
31/08/2020	0,04%	0,01	22,41	22,35	21,61	22,88	51M	6.781
28/08/2020	-2,35%	-0,54	22,40	22,53	21,85	22,97	76M	9.191
27/08/2020	10,77%	2,23	22,94	20,74	20,71	22,94	114M	11.729
26/08/2020	-2,36%	-0,50	20,71	21,40	20,11	21,57	38M	6.647
25/08/2020	-0,61%	-0,13	21,21	21,50	21,15	21,80	19M	3.556
24/08/2020	0,05%	0,01	21,34	21,46	21,30	21,89	29M	4.690
21/08/2020	3,24%	0,67	21,33	20,81	20,60	21,35	42M	6.884
20/08/2020	2,48%	0,50	20,66	19,70	19,41	20,67	35M	4.429
19/08/2020	-1,27%	-0,26	20,16	20,42	19,86	20,76	22M	3.889
18/08/2020	6,35%	1,22	20,42	19,50	19,03	20,42	34M	5.426
17/08/2020	-5,42%	-1,10	19,20	20,30	18,52	20,74	50M	9.331
14/08/2020	-4,61%	-0,98	20,30	21,14	20,11	21,23	29M	4.718
13/08/2020	3,20%	0,66	21,28	20,77	20,76	21,64	37M	5.569
12/08/2020	0,24%	0,05	20,62	20,80	20,05	21,08	39M	7.563
11/08/2020	-5,12%	-1,11	20,57	21,79	20,56	21,93	31M	5.190
10/08/2020	-1,41%	-0,31	21,68	22,08	21,24	22,20	29M	4.989
07/08/2020	1,34%	0,29	21,99	21,56	21,35	22,29	42M	7.189
06/08/2020	3,83%	0,80	21,70	20,90	20,71	21,76	36M	5.686
05/08/2020	1,95%	0,40	20,90	20,73	20,73	21,38	28M	3.931
04/08/2020	-4,21%	-0,90	20,50	21,27	20,38	21,90	49M	7.958
03/08/2020	3,98%	0,82	21,40	20,79	19,86	21,74	51M	8.704
31/07/2020	1,38%	0,28	20,58	20,38	20,03	20,98	29M	4.825
30/07/2020	0,40%	0,08	20,30	19,91	19,63	20,68	29M	5.055
29/07/2020	5,86%	1,12	20,22	19,41	19,30	20,46	50M	9.190
28/07/2020	0,79%	0,15	19,10	19,00	18,57	19,12	31M	6.211
27/07/2020	2,82%	0,52	18,95	18,46	18,43	19,18	35M	7.192
24/07/2020	2,39%	0,43	18,43	17,85	17,28	18,50	31M	5.974
23/07/2020	-1,42%	-0,26	18,00	18,19	17,75	18,55	24M	5.043
22/07/2020	2,82%	0,50	18,26	17,72	17,58	18,45	41M	8.417
21/07/2020	2,66%	0,46	17,76	17,45	17,19	17,79	31M	8.071
20/07/2020	1,23%	0,21	17,30	17,09	17,09	17,45	29M	4.254
17/07/2020	1,18%	0,20	17,09	16,90	16,85	17,34	28M	5.610
16/07/2020	0,84%	0,14	16,89	16,60	16,40	17,04	17M	3.473
15/07/2020	1,33%	0,22	16,75	16,67	16,50	16,98	19M	4.665
14/07/2020	0,24%	0,04	16,53	16,75	16,24	16,86	33M	6.355
13/07/2020	-4,85%	-0,84	16,49	17,43	16,38	17,70	60M	9.269
10/07/2020	9,34%	1,48	17,33	15,96	15,80	17,36	70M	13.491
09/07/2020	0,57%	0,09	15,85	15,78	15,34	15,96	15M	3.392
08/07/2020	3,75%	0,57	15,76	15,26	15,16	15,76	14M	3.014
07/07/2020	-1,62%	-0,25	15,19	15,43	15,13	15,78	21M	5.443
06/07/2020	0,26%	0,04	15,44	15,62	15,44	16,08	33M	7.707
03/07/2020	1,65%	0,25	15,40	15,20	14,69	15,45	16M	3.151
02/07/2020	-2,13%	-0,33	15,15	15,70	15,03	15,97	55M	8.477
01/07/2020	7,50%	1,08	15,48	14,48	14,23	15,50	57M	8.502
30/06/2020	-4,51%	-0,68	14,40	15,05	14,04	15,47	50M	9.957
29/06/2020	8,49%	1,18	15,08	14,35	13,85	15,14	58M	11.177
26/06/2020	3,96%	0,53	13,90	13,37	13,27	14,70	78M	14.597
25/06/2020	6,96%	0,87	13,37	12,60	12,44	13,37	33M	7.109
24/06/2020	-3,85%	-0,50	12,50	12,87	12,43	13,35	26M	7.431
23/06/2020	1,56%	0,20	13,00	13,07	12,82	13,83	79M	16.493
22/06/2020	12,08%	1,38	12,80	11,66	11,44	12,80	61M	12.816
19/06/2020	-3,71%	-0,44	11,42	12,05	11,42	12,33	41M	9.276
18/06/2020	-1,66%	-0,20	11,86	12,04	11,85	12,33	12M	3.354
17/06/2020	0,67%	0,08	12,06	12,02	11,92	12,41	12M	3.313
16/06/2020	-1,07%	-0,13	11,98	12,48	11,92	12,70	29M	7.019
15/06/2020	1,34%	0,16	12,11	11,52	10,98	12,30	31M	9.602
12/06/2020	2,58%	0,30	11,95	11,10	10,81	11,95	17M	4.892
10/06/2020	-4,90%	-0,60	11,65	12,50	11,65	12,74	23M	6.426
09/06/2020	-3,92%	-0,50	12,25	12,52	12,22	12,59	21M	5.785
08/06/2020	-2,67%	-0,35	12,75	12,99	12,61	13,19	40M	8.115
05/06/2020	4,80%	0,60	13,10	13,03	12,40	13,29	38M	6.325
04/06/2020	1,63%	0,20	12,50	12,00	11,65	12,54	22M	4.579
03/06/2020	2,41%	0,29	12,30	12,37	12,06	12,54	36M	7.557
02/06/2020	-4,23%	-0,53	12,01	12,80	12,00	13,04	35M	8.599
01/06/2020	8,10%	0,94	12,54	11,71	11,64	12,65	44M	8.566
29/05/2020	1,49%	0,17	11,60	11,41	11,13	11,60	14M	4.484
28/05/2020	-1,55%	-0,18	11,43	11,65	11,32	11,90	21M	5.473
27/05/2020	0,09%	0,01	11,61	11,80	11,12	12,15	43M	9.139
26/05/2020	12,73%	1,31	11,60	10,44	10,44	11,62	49M	13.455
25/05/2020	10,17%	0,95	10,29	9,50	9,49	10,33	29M	7.525
22/05/2020	4,24%	0,38	9,34	8,95	8,72	9,39	25M	7.758
21/05/2020	0,56%	0,05	8,96	8,99	8,70	9,10	30M	10.062
20/05/2020	-5,71%	-0,54	8,91	9,10	8,87	9,51	37M	12.407
19/05/2020	0,00%	0,00	9,45	9,45	9,39	9,83	14M	4.156
18/05/2020	6,30%	0,56	9,45	9,24	8,96	9,49	13M	3.903
15/05/2020	-2,20%	-0,20	8,89	9,11	8,76	9,19	14M	6.028
14/05/2020	1,79%	0,16	9,09	8,78	8,63	9,09	13M	4.204
13/05/2020	3,24%	0,28	8,93	8,64	8,50	8,93	16M	5.811
12/05/2020	-2,26%	-0,20	8,65	8,89	8,32	8,95	23M	5.767
11/05/2020	0,23%	0,02	8,85	8,84	8,70	9,10	19M	5.718
08/05/2020	-1,78%	-0,16	8,83	9,00	8,80	9,13	26M	7.481
07/05/2020	-3,33%	-0,31	8,99	9,38	8,78	9,48	40M	9.168
06/05/2020	-0,96%	-0,09	9,30	9,31	9,15	9,49	16M	4.392
05/05/2020	2,18%	0,20	9,39	9,29	9,17	9,56	33M	6.271
04/05/2020	-1,61%	-0,15	9,19	9,13	8,86	9,19	17M	5.230
30/04/2020	-4,11%	-0,40	9,34	9,78	9,34	9,94	16M	5.039
29/04/2020	0,83%	0,08	9,74	9,90	9,52	9,99	19M	5.036
28/04/2020	3,87%	0,36	9,66	9,40	9,32	9,83	20M	5.442
27/04/2020	3,33%	0,30	9,30	9,21	9,02	9,49	13M	4.306
24/04/2020	-9,27%	-0,92	9,00	9,75	8,53	9,87	33M	10.940
23/04/2020	3,87%	0,37	9,92	9,60	9,50	10,11	30M	8.583
22/04/2020	0,53%	0,05	9,55	9,72	9,30	9,84	19M	6.767
20/04/2020	3,04%	0,28	9,50	9,10	8,84	9,55	25M	6.793
17/04/2020	1,32%	0,12	9,22	9,40	9,04	9,40	18M	6.143
16/04/2020	-4,11%	-0,39	9,10	9,70	9,02	9,79	28M	6.984
15/04/2020	-3,16%	-0,31	9,49	9,64	9,36	9,73	26M	5.293
14/04/2020	2,08%	0,20	9,80	9,73	9,62	10,29	37M	12.039
13/04/2020	2,13%	0,20	9,60	9,40	9,23	10,10	37M	12.572
09/04/2020	0,86%	0,08	9,40	9,49	9,40	10,14	24M	7.165
08/04/2020	1,19%	0,11	9,32	9,31	9,18	9,60	13M	4.651
07/04/2020	-0,22%	-0,02	9,21	9,70	9,16	9,91	15M	5.339
06/04/2020	-0,97%	-0,09	9,23	9,81	9,23	10,04	24M	5.972
03/04/2020	-10,90%	-1,14	9,32	10,38	9,13	10,42	16M	5.134
02/04/2020	2,35%	0,24	10,46	10,58	9,97	10,70	9M	3.127
01/04/2020	-3,49%	-0,37	10,22	10,16	9,68	10,42	8M	2.810
31/03/2020	-2,04%	-0,22	10,59	11,00	10,07	11,20	17M	5.197
30/03/2020	-4,59%	-0,52	10,81	11,33	10,81	11,80	15M	4.025
27/03/2020	-4,31%	-0,51	11,33	11,11	10,60	11,33	26M	6.845
26/03/2020	17,00%	1,72	11,84	10,10	9,80	11,84	31M	8.477
25/03/2020	2,33%	0,23	10,12	9,99	9,90	10,98	24M	7.379
24/03/2020	9,89%	0,89	9,89	9,60	9,50	10,21	20M	6.414
23/03/2020	5,88%	0,50	9,00	8,22	7,91	9,09	24M	8.992
20/03/2020	18,06%	1,30	8,50	8,12	7,90	8,89	52M	18.134
19/03/2020	4,35%	0,30	7,20	6,20	5,79	7,49	31M	12.479
18/03/2020	-17,86%	-1,50	6,90	7,90	6,05	7,95	21M	9.552
17/03/2020	-	-	8,40	8,41	7,77	8,70	35M	17.067

Date,Open,High,Low,Close,Volume
25-Sep-20,18.05,18.24,17.76,17.83,14106211
24-Sep-20,17.58,18.36,17.27,18.14,28463502
23-Sep-20,17.75,18.39,17.40,17.57,38660070
22-Sep-20,17.77,18.06,17.07,17.65,40021616
21-Sep-20,17.96,18.08,17.39,17.74,49933191
18-Sep-20,19.62,19.78,18.25,18.49,105579340
17-Sep-20,20.00,20.20,19.47,19.63,39450642
16-Sep-20,20.04,20.44,19.65,20.06,31257386
15-Sep-20,20.41,20.63,19.79,19.97,30674417
14-Sep-20,19.37,20.58,19.37,20.32,38445282
11-Sep-20,20.01,20.10,19.17,19.35,36384399
10-Sep-20,19.94,20.29,19.47,19.85,45863268
09-Sep-20,20.46,20.78,19.98,20.02,48918530
08-Sep-20,21.05,21.22,19.84,20.35,72417715
04-Sep-20,22.50,22.61,20.80,21.37,86241524
03-Sep-20,24.14,24.48,22.14,22.27,93516256
02-Sep-20,22.60,24.40,22.58,24.22,150860745
01-Sep-20,22.75,22.80,21.81,22.59,70187942
31-Aug-20,22.35,22.88,21.61,22.41,51023344
28-Aug-20,22.53,22.97,21.85,22.40,75953676
27-Aug-20,20.74,22.94,20.71,22.94,113521627
26-Aug-20,21.40,21.57,20.11,20.71,38329468
25-Aug-20,21.50,21.80,21.15,21.21,18604393
24-Aug-20,21.46,21.89,21.30,21.34,29163588
21-Aug-20,20.81,21.35,20.60,21.33,41822612
20-Aug-20,19.70,20.67,19.41,20.66,34887205
19-Aug-20,20.42,20.76,19.86,20.16,22421346
18-Aug-20,19.50,20.42,19.03,20.42,33868115
17-Aug-20,20.30,20.74,18.52,19.20,49957391
14-Aug-20,21.14,21.23,20.11,20.30,29191492
13-Aug-20,20.77,21.64,20.76,21.28,36905851
12-Aug-20,20.80,21.08,20.05,20.62,39300410
11-Aug-20,21.79,21.93,20.56,20.57,31117595
10-Aug-20,22.08,22.20,21.24,21.68,28971346
07-Aug-20,21.56,22.29,21.35,21.99,41957529
06-Aug-20,20.90,21.76,20.71,21.70,35592955
05-Aug-20,20.73,21.38,20.73,20.90,27750410
04-Aug-20,21.27,21.90,20.38,20.50,49439751
03-Aug-20,20.79,21.74,19.86,21.40,51017185
31-Jul-20,20.38,20.98,20.03,20.58,28636659
30-Jul-20,19.91,20.68,19.63,20.30,29364528
29-Jul-20,19.41,20.46,19.30,20.22,50081340
28-Jul-20,19.00,19.12,18.57,19.10,31035579
27-Jul-20,18.46,19.18,18.43,18.95,35471507
24-Jul-20,17.85,18.50,17.28,18.43,30721378
23-Jul-20,18.19,18.55,17.75,18.00,23543571
22-Jul-20,17.72,18.45,17.58,18.26,41393091
21-Jul-20,17.45,17.79,17.19,17.76,30830266
20-Jul-20,17.09,17.45,17.09,17.30,28748680
17-Jul-20,16.90,17.34,16.85,17.09,28120360
16-Jul-20,16.60,17.04,16.40,16.89,17153685
15-Jul-20,16.67,16.98,16.50,16.75,18970131
14-Jul-20,16.75,16.86,16.24,16.53,33043500
13-Jul-20,17.43,17.70,16.38,16.49,60008139
10-Jul-20,15.96,17.36,15.80,17.33,70149480
09-Jul-20,15.78,15.96,15.34,15.85,14587860
08-Jul-20,15.26,15.76,15.16,15.76,13988995
07-Jul-20,15.43,15.78,15.13,15.19,21148409
06-Jul-20,15.62,16.08,15.44,15.44,32834442
03-Jul-20,15.20,15.45,14.69,15.40,15747510
02-Jul-20,15.70,15.97,15.03,15.15,54692555
01-Jul-20,14.48,15.50,14.23,15.48,57456071
30-Jun-20,15.05,15.47,14.04,14.40,49597779
29-Jun-20,14.35,15.14,13.85,15.08,58452782
26-Jun-20,13.37,14.70,13.27,13.90,77911857
25-Jun-20,12.60,13.37,12.44,13.37,33149591
24-Jun-20,12.87,13.35,12.43,12.50,26462049
23-Jun-20,13.07,13.83,12.82,13.00,79148404
22-Jun-20,11.66,12.80,11.44,12.80,60984212
19-Jun-20,12.05,12.33,11.42,11.42,41321924
18-Jun-20,12.04,12.33,11.85,11.86,12117854
17-Jun-20,12.02,12.41,11.92,12.06,12338537
16-Jun-20,12.48,12.70,11.92,11.98,28850443
15-Jun-20,11.52,12.30,10.98,12.11,31337552
12-Jun-20,11.10,11.95,10.81,11.95,17322428
10-Jun-20,12.50,12.74,11.65,11.65,23232798
09-Jun-20,12.52,12.59,12.22,12.25,20541335
08-Jun-20,12.99,13.19,12.61,12.75,39977359
05-Jun-20,13.03,13.29,12.40,13.10,37829526
04-Jun-20,12.00,12.54,11.65,12.50,21829891
03-Jun-20,12.37,12.54,12.06,12.30,35937803
02-Jun-20,12.80,13.04,12.00,12.01,35496056
01-Jun-20,11.71,12.65,11.64,12.54,44354943
29-May-20,11.41,11.60,11.13,11.60,14045016
28-May-20,11.65,11.90,11.32,11.43,21038192
27-May-20,11.80,12.15,11.12,11.61,42639819
26-May-20,10.44,11.62,10.44,11.60,48639621
25-May-20,9.50,10.33,9.49,10.29,28583084
22-May-20,8.95,9.39,8.72,9.34,25005629
21-May-20,8.99,9.10,8.70,8.96,30104511
20-May-20,9.10,9.51,8.87,8.91,37135567
19-May-20,9.45,9.83,9.39,9.45,14113878
18-May-20,9.24,9.49,8.96,9.45,12911882
15-May-20,9.11,9.19,8.76,8.89,13850539
14-May-20,8.78,9.09,8.63,9.09,12691965
13-May-20,8.64,8.93,8.50,8.93,16146501
12-May-20,8.89,8.95,8.32,8.65,23153572
11-May-20,8.84,9.10,8.70,8.85,18552710
08-May-20,9.00,9.13,8.80,8.83,25803128
07-May-20,9.38,9.48,8.78,8.99,40334248
06-May-20,9.31,9.49,9.15,9.30,15762106
05-May-20,9.29,9.56,9.17,9.39,33191676
04-May-20,9.13,9.19,8.86,9.19,17107185
30-Apr-20,9.78,9.94,9.34,9.34,15954494
29-Apr-20,9.90,9.99,9.52,9.74,18530914
28-Apr-20,9.40,9.83,9.32,9.66,19952462
27-Apr-20,9.21,9.49,9.02,9.30,13368793
24-Apr-20,9.75,9.87,8.53,9.00,33355052
23-Apr-20,9.60,10.11,9.50,9.92,29654055
22-Apr-20,9.72,9.84,9.30,9.55,18666168
20-Apr-20,9.10,9.55,8.84,9.50,24813522
17-Apr-20,9.40,9.40,9.04,9.22,18206200
16-Apr-20,9.70,9.79,9.02,9.10,27575839
15-Apr-20,9.64,9.73,9.36,9.49,26207418
14-Apr-20,9.73,10.29,9.62,9.80,36502652
13-Apr-20,9.40,10.10,9.23,9.60,36852330
09-Apr-20,9.49,10.14,9.40,9.40,23971055
08-Apr-20,9.31,9.60,9.18,9.32,13050938
07-Apr-20,9.70,9.91,9.16,9.21,15072923
06-Apr-20,9.81,10.04,9.23,9.23,23840624
03-Apr-20,10.38,10.42,9.13,9.32,16414774
02-Apr-20,10.58,10.70,9.97,10.46,9349925
01-Apr-20,10.16,10.42,9.68,10.22,8283321
31-Mar-20,11.00,11.20,10.07,10.59,17028005
30-Mar-20,11.33,11.80,10.81,10.81,14851596
27-Mar-20,11.11,11.33,10.60,11.33,26484130
26-Mar-20,10.10,11.84,9.80,11.84,30858334
25-Mar-20,9.99,10.98,9.90,10.12,24457357
24-Mar-20,9.60,10.21,9.50,9.89,19508099
23-Mar-20,8.22,9.09,7.91,9.00,24424458
20-Mar-20,8.12,8.89,7.90,8.50,51522650
19-Mar-20,6.20,7.49,5.79,7.20,30779975
18-Mar-20,7.90,7.95,6.05,6.90,20700867
17-Mar-20,8.41,8.70,7.77,8.40,34794962

*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: BIDI4

cotações, gráficos e mais...