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
19/01/2022	6,56%	0,46	7,47	7,10	7,07	7,64	119M	18.235
18/01/2022	-8,96%	-0,69	7,01	7,58	6,93	7,65	84M	19.948
17/01/2022	-1,91%	-0,15	7,70	7,75	7,58	7,99	50M	7.372
14/01/2022	4,25%	0,32	7,85	7,60	7,16	7,92	185M	31.432
13/01/2022	-8,28%	-0,68	7,53	8,20	7,52	8,34	121M	20.827
12/01/2022	-0,73%	-0,06	8,21	8,35	8,08	8,87	119M	15.914
11/01/2022	1,35%	0,11	8,27	8,35	7,88	8,54	108M	19.138
10/01/2022	-7,27%	-0,64	8,16	8,54	7,91	8,78	82M	18.045
07/01/2022	14,88%	1,14	8,80	7,63	7,52	8,90	138M	25.981
06/01/2022	-2,05%	-0,16	7,66	7,95	7,57	8,11	73M	17.063
05/01/2022	-4,40%	-0,36	7,82	8,07	7,41	8,50	140M	32.482

04/01/2022	-12,98%	-1,22	8,18	9,45	8,10	9,57	80M	18.892
03/01/2022	-1,47%	-0,14	9,40	9,60	9,36	10,12	66M	11.586
30/12/2021	3,36%	0,31	9,54	9,32	9,17	9,74	124M	18.034
29/12/2021	-3,75%	-0,36	9,23	9,61	9,21	9,81	53M	9.486
28/12/2021	-0,93%	-0,09	9,59	9,61	9,39	9,73	31M	7.532
27/12/2021	2,00%	0,19	9,68	9,55	9,45	9,74	45M	10.380
23/12/2021	-0,42%	-0,04	9,49	9,58	9,32	9,79	52M	10.547
22/12/2021	0,21%	0,02	9,53	9,58	9,41	9,89	84M	17.575
21/12/2021	-3,65%	-0,36	9,51	9,98	9,44	10,10	70M	14.394
20/12/2021	-3,80%	-0,39	9,87	9,90	9,73	10,36	92M	16.424
17/12/2021	-6,04%	-0,66	10,26	10,78	10,02	10,78	157M	22.625
16/12/2021	-5,21%	-0,60	10,92	11,71	10,74	11,90	90M	21.252
15/12/2021	4,07%	0,45	11,52	10,99	10,61	11,55	105M	23.356
14/12/2021	-7,67%	-0,92	11,07	12,30	11,01	12,35	95M	17.508
13/12/2021	-3,38%	-0,42	11,99	12,41	11,91	13,15	99M	24.154
10/12/2021	4,81%	0,57	12,41	12,12	12,00	12,74	76M	17.035
09/12/2021	-5,66%	-0,71	11,84	12,42	11,68	13,09	158M	25.861
08/12/2021	1,37%	0,17	12,55	12,28	11,98	12,77	114M	20.094
07/12/2021	12,14%	1,34	12,38	11,29	11,27	12,38	135M	22.908
06/12/2021	-0,45%	-0,05	11,04	11,17	11,00	11,64	83M	16.185
03/12/2021	-0,98%	-0,11	11,09	10,87	10,82	11,85	118M	24.115
02/12/2021	-1,50%	-0,17	11,20	11,70	11,06	11,82	111M	25.866
01/12/2021	-4,85%	-0,58	11,37	12,36	11,23	12,70	115M	29.013
30/11/2021	-4,40%	-0,55	11,95	12,35	11,81	12,99	120M	35.727
29/11/2021	3,99%	0,48	12,50	12,50	12,14	12,95	161M	38.456
26/11/2021	-4,98%	-0,63	12,02	11,99	11,63	12,27	79M	17.725
25/11/2021	4,72%	0,57	12,65	12,14	12,14	13,12	89M	15.174
24/11/2021	2,81%	0,33	12,08	11,40	11,26	12,42	100M	23.705
23/11/2021	-1,09%	-0,13	11,75	12,20	10,95	12,26	130M	29.384
22/11/2021	-12,65%	-1,72	11,88	13,59	11,86	13,94	165M	34.325
19/11/2021	3,19%	0,42	13,60	13,04	12,62	14,16	136M	25.545
18/11/2021	-1,72%	-0,23	13,18	13,55	12,93	13,89	105M	21.687
17/11/2021	-6,68%	-0,96	13,41	14,76	12,99	14,86	117M	26.030
16/11/2021	-3,82%	-0,57	14,37	15,17	13,88	15,42	106M	23.176
12/11/2021	-5,38%	-0,85	14,94	15,95	14,50	16,30	171M	28.346
11/11/2021	6,33%	0,94	15,79	15,07	14,97	16,45	208M	29.173
10/11/2021	2,56%	0,37	14,85	14,70	14,40	15,97	246M	43.304
09/11/2021	0,70%	0,10	14,48	14,60	14,04	14,85	159M	29.248
08/11/2021	-7,29%	-1,13	14,38	15,24	14,03	15,29	126M	25.708
05/11/2021	6,45%	0,94	15,51	14,77	14,72	15,80	126M	26.077
04/11/2021	-3,64%	-0,55	14,57	14,97	14,33	15,55	127M	30.054
03/11/2021	4,42%	0,64	15,12	14,85	14,20	15,72	205M	47.205
01/11/2021	18,40%	2,25	14,48	12,44	12,36	14,72	177M	33.815
29/10/2021	-9,14%	-1,23	12,23	13,62	12,05	13,65	123M	30.439
28/10/2021	-1,03%	-0,14	13,46	13,40	13,25	14,27	142M	39.241
27/10/2021	0,59%	0,08	13,60	13,90	13,42	14,45	148M	30.322
26/10/2021	-5,26%	-0,75	13,52	14,09	13,40	14,22	78M	19.795
25/10/2021	4,93%	0,67	14,27	14,00	13,54	14,76	119M	29.616
22/10/2021	-6,53%	-0,95	13,60	14,21	12,79	14,38	223M	54.385
21/10/2021	-10,57%	-1,72	14,55	15,67	14,17	15,85	184M	38.489
20/10/2021	5,17%	0,80	16,27	15,65	15,39	16,57	121M	27.512
19/10/2021	-6,13%	-1,01	15,47	16,54	15,12	16,54	91M	21.322
18/10/2021	-4,74%	-0,82	16,48	16,81	16,22	16,87	88M	20.302
15/10/2021	-0,46%	-0,08	17,30	17,30	16,72	17,68	151M	24.763
14/10/2021	5,53%	0,91	17,38	16,49	16,21	17,65	172M	27.006
13/10/2021	8,71%	1,32	16,47	15,19	15,05	16,50	164M	29.986
11/10/2021	-9,82%	-1,65	15,15	16,80	15,13	16,80	124M	23.004
08/10/2021	7,07%	1,11	16,80	15,71	15,30	17,09	168M	30.191
07/10/2021	11,67%	1,64	15,69	14,59	14,50	15,93	179M	33.871
06/10/2021	-3,17%	-0,46	14,05	14,09	13,50	14,45	137M	29.815
05/10/2021	-2,75%	-0,41	14,51	15,18	14,43	15,56	176M	32.531
04/10/2021	-12,95%	-2,22	14,92	17,23	14,83	17,26	149M	32.222
01/10/2021	9,31%	1,46	17,14	16,26	15,76	17,15	200M	34.339
30/09/2021	-5,83%	-0,97	15,68	16,75	15,47	17,20	157M	29.028
29/09/2021	-3,70%	-0,64	16,65	17,75	16,44	18,12	124M	21.275
28/09/2021	-11,70%	-2,29	17,29	19,25	16,83	19,40	183M	33.933
27/09/2021	-3,69%	-0,75	19,58	20,18	19,24	20,28	83M	15.398
24/09/2021	0,64%	0,13	20,33	19,82	19,55	21,38	110M	19.405
23/09/2021	2,90%	0,57	20,20	19,83	19,77	20,48	61M	11.342
22/09/2021	1,76%	0,34	19,63	19,49	19,49	20,26	95M	17.674
21/09/2021	2,33%	0,44	19,29	19,39	18,51	19,45	97M	19.413
20/09/2021	-5,23%	-1,04	18,85	19,04	18,40	19,31	117M	24.080
17/09/2021	-5,10%	-1,07	19,89	20,80	19,69	20,90	177M	18.948
16/09/2021	-1,50%	-0,32	20,96	21,06	20,62	21,80	154M	16.224
15/09/2021	-3,45%	-0,76	21,28	21,93	21,13	21,95	100M	19.375
14/09/2021	2,85%	0,61	22,04	21,44	21,34	22,63	133M	23.959
13/09/2021	7,36%	1,47	21,43	20,41	20,40	21,44	191M	28.854
10/09/2021	-1,29%	-0,26	19,96	20,96	19,88	20,97	90M	18.831
09/09/2021	5,81%	1,11	20,22	19,02	18,93	20,78	116M	21.203
08/09/2021	-5,21%	-1,05	19,11	20,12	19,03	20,25	101M	19.249
06/09/2021	-0,30%	-0,06	20,16	20,31	20,10	20,82	77M	9.405
03/09/2021	-5,34%	-1,14	20,22	21,58	20,22	21,95	287M	25.261
02/09/2021	-1,07%	-0,23	21,36	21,40	21,26	22,62	141M	21.693
01/09/2021	-1,64%	-0,36	21,59	22,20	20,90	22,24	104M	15.169
31/08/2021	-4,02%	-0,92	21,95	23,00	21,44	23,40	150M	22.057
30/08/2021	-2,85%	-0,67	22,87	23,80	22,75	23,95	120M	17.637
27/08/2021	7,24%	1,59	23,54	22,90	22,53	23,60	164M	23.016
26/08/2021	3,49%	0,74	21,95	21,40	21,34	22,95	231M	26.125
25/08/2021	-4,24%	-0,94	21,21	22,28	21,03	22,34	127M	19.869
24/08/2021	0,00%	0,00	22,15	22,27	22,02	23,16	81M	10.796
23/08/2021	0,87%	0,19	22,15	22,15	22,13	22,76	68M	9.986
20/08/2021	3,05%	0,65	21,96	21,05	20,80	22,21	81M	11.303
19/08/2021	3,50%	0,72	21,31	20,11	19,77	21,68	107M	13.564
18/08/2021	1,18%	0,24	20,59	20,30	19,81	21,07	103M	12.788
17/08/2021	-4,24%	-0,90	20,35	20,97	19,28	21,17	142M	16.288
16/08/2021	-1,89%	-0,41	21,25	21,33	20,93	21,78	90M	11.997
13/08/2021	-1,99%	-0,44	21,66	22,33	21,21	22,51	114M	13.267
12/08/2021	-6,83%	-1,62	22,10	23,75	21,71	23,95	232M	29.991
11/08/2021	-3,58%	-0,88	23,72	24,64	23,50	24,64	94M	11.687
10/08/2021	1,95%	0,47	24,60	24,32	23,90	24,84	109M	12.849
09/08/2021	1,56%	0,37	24,13	23,70	23,35	24,45	83M	9.146
06/08/2021	1,97%	0,46	23,76	23,30	23,02	23,98	89M	6.562
05/08/2021	0,56%	0,13	23,30	23,40	23,08	24,05	110M	8.300
04/08/2021	-3,30%	-0,79	23,17	23,96	23,10	24,14	74M	8.119
03/08/2021	0,80%	0,19	23,96	23,70	22,82	24,37	101M	10.726
02/08/2021	-0,42%	-0,10	23,77	24,40	23,73	25,23	125M	13.284
30/07/2021	-4,79%	-1,20	23,87	24,92	23,44	25,08	139M	14.291
29/07/2021	-1,49%	-0,38	25,07	25,46	24,72	25,60	74M	8.113
28/07/2021	-0,43%	-0,11	25,45	25,56	25,15	26,24	109M	9.644
27/07/2021	-3,91%	-1,04	25,56	26,44	24,97	26,50	136M	11.361
26/07/2021	-1,19%	-0,32	26,60	26,83	26,38	27,43	112M	10.730
23/07/2021	-2,11%	-0,58	26,92	27,68	26,80	27,81	99M	10.087
22/07/2021	-3,51%	-1,00	27,50	28,45	27,40	28,63	118M	10.855
21/07/2021	3,41%	0,94	28,50	27,80	27,62	28,95	147M	12.027
20/07/2021	-0,61%	-0,17	27,56	27,91	27,16	27,99	90M	8.611
19/07/2021	0,84%	0,23	27,73	27,09	26,56	27,73	131M	11.793
16/07/2021	0,73%	0,20	27,50	27,49	26,92	27,89	131M	10.662
15/07/2021	0,26%	0,07	27,30	27,28	26,68	27,66	175M	13.997
14/07/2021	6,66%	1,70	27,23	25,81	25,67	27,31	256M	17.816
13/07/2021	-2,07%	-0,54	25,53	26,12	25,29	26,64	110M	9.957
12/07/2021	3,21%	0,81	26,07	25,54	25,50	26,30	93M	8.167
08/07/2021	-0,82%	-0,21	25,26	24,88	24,55	25,35	81M	7.842
07/07/2021	-	-	25,47	25,86	24,54	26,15	130M	15.358

Date,Open,High,Low,Close,Volume
19-Jan-22,7.10,7.64,7.07,7.47,119353752
18-Jan-22,7.58,7.65,6.93,7.01,84074855
17-Jan-22,7.75,7.99,7.58,7.70,50388402
14-Jan-22,7.60,7.92,7.16,7.85,185262291
13-Jan-22,8.20,8.34,7.52,7.53,121389379
12-Jan-22,8.35,8.87,8.08,8.21,118824538
11-Jan-22,8.35,8.54,7.88,8.27,108120597
10-Jan-22,8.54,8.78,7.91,8.16,81672878
07-Jan-22,7.63,8.90,7.52,8.80,138117415
06-Jan-22,7.95,8.11,7.57,7.66,72563294
05-Jan-22,8.07,8.50,7.41,7.82,140166887
04-Jan-22,9.45,9.57,8.10,8.18,80298405
03-Jan-22,9.60,10.12,9.36,9.40,66477638
30-Dec-21,9.32,9.74,9.17,9.54,124490298
29-Dec-21,9.61,9.81,9.21,9.23,52975926
28-Dec-21,9.61,9.73,9.39,9.59,31475782
27-Dec-21,9.55,9.74,9.45,9.68,44652194
23-Dec-21,9.58,9.79,9.32,9.49,52124175
22-Dec-21,9.58,9.89,9.41,9.53,83684987
21-Dec-21,9.98,10.10,9.44,9.51,70486755
20-Dec-21,9.90,10.36,9.73,9.87,92010095
17-Dec-21,10.78,10.78,10.02,10.26,157286663
16-Dec-21,11.71,11.90,10.74,10.92,89859378
15-Dec-21,10.99,11.55,10.61,11.52,105384090
14-Dec-21,12.30,12.35,11.01,11.07,94884742
13-Dec-21,12.41,13.15,11.91,11.99,98525235
10-Dec-21,12.12,12.74,12.00,12.41,76312977
09-Dec-21,12.42,13.09,11.68,11.84,158210896
08-Dec-21,12.28,12.77,11.98,12.55,114461809
07-Dec-21,11.29,12.38,11.27,12.38,135055486
06-Dec-21,11.17,11.64,11.00,11.04,82717633
03-Dec-21,10.87,11.85,10.82,11.09,118093750
02-Dec-21,11.70,11.82,11.06,11.20,111068332
01-Dec-21,12.36,12.70,11.23,11.37,115269307
30-Nov-21,12.35,12.99,11.81,11.95,119810164
29-Nov-21,12.50,12.95,12.14,12.50,160972279
26-Nov-21,11.99,12.27,11.63,12.02,79062247
25-Nov-21,12.14,13.12,12.14,12.65,88663767
24-Nov-21,11.40,12.42,11.26,12.08,100178392
23-Nov-21,12.20,12.26,10.95,11.75,130127053
22-Nov-21,13.59,13.94,11.86,11.88,165446428
19-Nov-21,13.04,14.16,12.62,13.60,135797290
18-Nov-21,13.55,13.89,12.93,13.18,104652935
17-Nov-21,14.76,14.86,12.99,13.41,116594519
16-Nov-21,15.17,15.42,13.88,14.37,105903139
12-Nov-21,15.95,16.30,14.50,14.94,170680801
11-Nov-21,15.07,16.45,14.97,15.79,208206842
10-Nov-21,14.70,15.97,14.40,14.85,246278178
09-Nov-21,14.60,14.85,14.04,14.48,159474504
08-Nov-21,15.24,15.29,14.03,14.38,125976644
05-Nov-21,14.77,15.80,14.72,15.51,126072002
04-Nov-21,14.97,15.55,14.33,14.57,127193499
03-Nov-21,14.85,15.72,14.20,15.12,205394545
01-Nov-21,12.44,14.72,12.36,14.48,177315137
29-Oct-21,13.62,13.65,12.05,12.23,122844460
28-Oct-21,13.40,14.27,13.25,13.46,141785734
27-Oct-21,13.90,14.45,13.42,13.60,148365115
26-Oct-21,14.09,14.22,13.40,13.52,78493676
25-Oct-21,14.00,14.76,13.54,14.27,118868719
22-Oct-21,14.21,14.38,12.79,13.60,223121002
21-Oct-21,15.67,15.85,14.17,14.55,184073104
20-Oct-21,15.65,16.57,15.39,16.27,121222300
19-Oct-21,16.54,16.54,15.12,15.47,90745395
18-Oct-21,16.81,16.87,16.22,16.48,87503837
15-Oct-21,17.30,17.68,16.72,17.30,150607638
14-Oct-21,16.49,17.65,16.21,17.38,172152621
13-Oct-21,15.19,16.50,15.05,16.47,164213003
11-Oct-21,16.80,16.80,15.13,15.15,124262753
08-Oct-21,15.71,17.09,15.30,16.80,168294393
07-Oct-21,14.59,15.93,14.50,15.69,178956536
06-Oct-21,14.09,14.45,13.50,14.05,136530104
05-Oct-21,15.18,15.56,14.43,14.51,175611759
04-Oct-21,17.23,17.26,14.83,14.92,149290423
01-Oct-21,16.26,17.15,15.76,17.14,199852129
30-Sep-21,16.75,17.20,15.47,15.68,156525660
29-Sep-21,17.75,18.12,16.44,16.65,124183776
28-Sep-21,19.25,19.40,16.83,17.29,183061675
27-Sep-21,20.18,20.28,19.24,19.58,82647225
24-Sep-21,19.82,21.38,19.55,20.33,109771666
23-Sep-21,19.83,20.48,19.77,20.20,61124857
22-Sep-21,19.49,20.26,19.49,19.63,95096516
21-Sep-21,19.39,19.45,18.51,19.29,96672819
20-Sep-21,19.04,19.31,18.40,18.85,116620192
17-Sep-21,20.80,20.90,19.69,19.89,176698774
16-Sep-21,21.06,21.80,20.62,20.96,153667537
15-Sep-21,21.93,21.95,21.13,21.28,99680118
14-Sep-21,21.44,22.63,21.34,22.04,133429948
13-Sep-21,20.41,21.44,20.40,21.43,191134407
10-Sep-21,20.96,20.97,19.88,19.96,89578117
09-Sep-21,19.02,20.78,18.93,20.22,115875478
08-Sep-21,20.12,20.25,19.03,19.11,101236541
06-Sep-21,20.31,20.82,20.10,20.16,77155174
03-Sep-21,21.58,21.95,20.22,20.22,286724027
02-Sep-21,21.40,22.62,21.26,21.36,141118918
01-Sep-21,22.20,22.24,20.90,21.59,103759993
31-Aug-21,23.00,23.40,21.44,21.95,150137497
30-Aug-21,23.80,23.95,22.75,22.87,120395613
27-Aug-21,22.90,23.60,22.53,23.54,163933646
26-Aug-21,21.40,22.95,21.34,21.95,231385901
25-Aug-21,22.28,22.34,21.03,21.21,127376908
24-Aug-21,22.27,23.16,22.02,22.15,80982404
23-Aug-21,22.15,22.76,22.13,22.15,68188599
20-Aug-21,21.05,22.21,20.80,21.96,80982072
19-Aug-21,20.11,21.68,19.77,21.31,107027490
18-Aug-21,20.30,21.07,19.81,20.59,102852430
17-Aug-21,20.97,21.17,19.28,20.35,141911981
16-Aug-21,21.33,21.78,20.93,21.25,89777720
13-Aug-21,22.33,22.51,21.21,21.66,113850912
12-Aug-21,23.75,23.95,21.71,22.10,232344032
11-Aug-21,24.64,24.64,23.50,23.72,93828716
10-Aug-21,24.32,24.84,23.90,24.60,109307942
09-Aug-21,23.70,24.45,23.35,24.13,82991218
06-Aug-21,23.30,23.98,23.02,23.76,88820508
05-Aug-21,23.40,24.05,23.08,23.30,110231063
04-Aug-21,23.96,24.14,23.10,23.17,73893203
03-Aug-21,23.70,24.37,22.82,23.96,100591682
02-Aug-21,24.40,25.23,23.73,23.77,125230757
30-Jul-21,24.92,25.08,23.44,23.87,139297493
29-Jul-21,25.46,25.60,24.72,25.07,73860147
28-Jul-21,25.56,26.24,25.15,25.45,109489061
27-Jul-21,26.44,26.50,24.97,25.56,136182952
26-Jul-21,26.83,27.43,26.38,26.60,111691890
23-Jul-21,27.68,27.81,26.80,26.92,98661328
22-Jul-21,28.45,28.63,27.40,27.50,117513849
21-Jul-21,27.80,28.95,27.62,28.50,147485278
20-Jul-21,27.91,27.99,27.16,27.56,90083322
19-Jul-21,27.09,27.73,26.56,27.73,131368517
16-Jul-21,27.49,27.89,26.92,27.50,130530788
15-Jul-21,27.28,27.66,26.68,27.30,174753512
14-Jul-21,25.81,27.31,25.67,27.23,256038115
13-Jul-21,26.12,26.64,25.29,25.53,110001515
12-Jul-21,25.54,26.30,25.50,26.07,93083652
08-Jul-21,24.88,25.35,24.55,25.26,81394331
07-Jul-21,25.86,26.15,24.54,25.47,129726488

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIDI4

cotações, gráficos e mais...