Cotação atual, histórico e gráfico do papel: BIDI4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 0,80% | 0,32 | 40,22 | 39,99 | 39,69 | 40,50 | 11M | 1.128 |
| 21/02/2019 | -0,25% | -0,10 | 39,90 | 40,00 | 39,66 | 40,16 | 5M | 627 |
| 20/02/2019 | -0,99% | -0,40 | 40,00 | 40,61 | 39,50 | 40,90 | 6M | 915 |
| 19/02/2019 | -1,20% | -0,49 | 40,40 | 40,80 | 40,13 | 40,99 | 26M | 822 |
| 18/02/2019 | 1,94% | 0,78 | 40,89 | 40,31 | 39,66 | 40,89 | 6M | 629 |
| 15/02/2019 | 3,27% | 1,27 | 40,11 | 38,99 | 38,65 | 40,30 | 9M | 1.152 |
| 14/02/2019 | 0,10% | 0,04 | 38,84 | 38,80 | 38,04 | 39,10 | 12M | 1.185 |
| 13/02/2019 | -0,64% | -0,25 | 38,80 | 39,33 | 38,21 | 39,41 | 19M | 1.533 |
| 12/02/2019 | -3,56% | -1,44 | 39,05 | 40,65 | 38,90 | 41,18 | 18M | 2.686 |
| 11/02/2019 | -0,64% | -0,26 | 40,49 | 40,97 | 40,01 | 41,39 | 8M | 905 |
| 08/02/2019 | -5,01% | -2,15 | 40,75 | 43,01 | 40,48 | 43,01 | 18M | 2.289 |
| 07/02/2019 | -0,37% | -0,16 | 42,90 | 43,06 | 42,70 | 43,32 | 6M | 745 |
| 06/02/2019 | -0,19% | -0,08 | 43,06 | 43,09 | 42,40 | 43,14 | 17M | 1.533 |
| 05/02/2019 | 1,10% | 0,47 | 43,14 | 42,67 | 42,37 | 43,14 | 9M | 1.325 |
| 04/02/2019 | 2,01% | 0,84 | 42,67 | 41,90 | 41,61 | 42,67 | 9M | 1.202 |
| 01/02/2019 | -0,17% | -0,07 | 41,83 | 41,90 | 41,00 | 42,30 | 10M | 1.615 |
| 31/01/2019 | 2,95% | 1,20 | 41,90 | 40,70 | 40,60 | 42,30 | 14M | 2.279 |
| 30/01/2019 | 1,37% | 0,55 | 40,70 | 40,30 | 40,30 | 41,11 | 8M | 1.254 |
| 29/01/2019 | 1,52% | 0,60 | 40,15 | 39,60 | 39,28 | 40,68 | 16M | 2.296 |
| 28/01/2019 | -4,12% | -1,70 | 39,55 | 40,39 | 38,70 | 40,39 | 35M | 4.023 |
| 24/01/2019 | -5,04% | -2,19 | 41,25 | 41,99 | 40,03 | 41,99 | 72M | 7.154 |
| 23/01/2019 | 0,56% | 0,24 | 43,44 | 43,36 | 43,08 | 43,80 | 6M | 795 |
| 22/01/2019 | 0,00% | 0,00 | 43,20 | 43,50 | 42,40 | 43,99 | 18M | 1.763 |
| 21/01/2019 | 2,03% | 0,86 | 43,20 | 42,36 | 42,36 | 43,30 | 16M | 1.408 |
| 18/01/2019 | 1,05% | 0,44 | 42,34 | 42,30 | 42,01 | 43,00 | 14M | 1.992 |
| 17/01/2019 | 3,97% | 1,60 | 41,90 | 40,60 | 40,60 | 41,96 | 25M | 3.036 |
| 16/01/2019 | 1,23% | 0,49 | 40,30 | 40,19 | 39,42 | 40,31 | 9M | 1.181 |
| 15/01/2019 | -1,95% | -0,79 | 39,81 | 40,66 | 39,37 | 42,00 | 33M | 3.084 |
| 14/01/2019 | 4,10% | 1,60 | 40,60 | 39,25 | 39,15 | 40,60 | 17M | 1.842 |
| 11/01/2019 | -0,76% | -0,30 | 39,00 | 39,30 | 38,96 | 39,63 | 29M | 1.466 |
| 10/01/2019 | -1,63% | -0,65 | 39,30 | 40,00 | 38,73 | 40,00 | 9M | 1.175 |
| 09/01/2019 | 0,35% | 0,14 | 39,95 | 40,29 | 39,00 | 40,50 | 17M | 1.564 |
| 08/01/2019 | 4,76% | 1,81 | 39,81 | 38,62 | 38,62 | 40,60 | 46M | 3.079 |
| 07/01/2019 | 0,40% | 0,15 | 38,00 | 37,85 | 37,71 | 38,17 | 6M | 893 |
| 04/01/2019 | -1,23% | -0,47 | 37,85 | 38,74 | 37,50 | 38,88 | 30M | 2.336 |
| 03/01/2019 | -2,89% | -1,14 | 38,32 | 39,21 | 38,06 | 39,68 | 22M | 1.355 |
| 02/01/2019 | 2,25% | 0,87 | 39,46 | 38,55 | 38,31 | 39,90 | 12M | 1.408 |
| 28/12/2018 | -1,05% | -0,41 | 38,59 | 39,06 | 38,59 | 39,45 | 18M | 1.552 |
| 27/12/2018 | 0,98% | 0,38 | 39,00 | 38,55 | 37,90 | 39,00 | 7M | 1.175 |
| 26/12/2018 | -2,18% | -0,86 | 38,62 | 39,00 | 38,62 | 39,16 | 21M | 1.042 |
| 21/12/2018 | 2,17% | 0,84 | 39,48 | 38,65 | 38,50 | 39,48 | 48M | 1.880 |
| 20/12/2018 | 1,26% | 0,48 | 38,64 | 38,19 | 37,41 | 39,19 | 14M | 1.678 |
| 19/12/2018 | 1,33% | 0,50 | 38,16 | 38,10 | 38,05 | 38,41 | 12M | 1.306 |
| 18/12/2018 | -0,13% | -0,05 | 37,66 | 37,40 | 37,25 | 38,08 | 13M | 2.004 |
| 17/12/2018 | -5,01% | -1,99 | 37,71 | 39,68 | 37,15 | 40,16 | 17M | 2.435 |
| 14/12/2018 | -0,50% | -0,20 | 39,70 | 39,70 | 39,12 | 40,40 | 8M | 1.243 |
| 13/12/2018 | 0,00% | 0,00 | 39,90 | 40,02 | 39,85 | 40,66 | 12M | 1.713 |
| 12/12/2018 | 0,63% | 0,25 | 39,90 | 39,40 | 38,81 | 40,65 | 20M | 2.694 |
| 11/12/2018 | -2,79% | -1,14 | 39,65 | 41,32 | 38,61 | 41,40 | 25M | 3.166 |
| 10/12/2018 | 2,88% | 1,14 | 40,79 | 39,95 | 39,53 | 40,99 | 37M | 3.901 |
| 07/12/2018 | 1,28% | 0,50 | 39,65 | 39,21 | 39,11 | 40,00 | 14M | 1.835 |
| 06/12/2018 | 0,38% | 0,15 | 39,15 | 38,94 | 38,13 | 39,95 | 15M | 2.314 |
| 05/12/2018 | 1,43% | 0,55 | 39,00 | 38,50 | 38,50 | 39,59 | 13M | 1.816 |
| 04/12/2018 | -1,44% | -0,56 | 38,45 | 39,16 | 37,92 | 39,32 | 15M | 2.182 |
| 03/12/2018 | -1,12% | -0,44 | 39,01 | 40,00 | 39,01 | 40,49 | 20M | 2.347 |
| 30/11/2018 | 0,59% | 0,23 | 39,45 | 39,22 | 38,53 | 40,00 | 23M | 2.591 |
| 29/11/2018 | 4,61% | 1,73 | 39,22 | 37,77 | 37,51 | 39,30 | 34M | 3.369 |
| 28/11/2018 | -0,05% | -0,02 | 37,49 | 37,56 | 37,10 | 38,23 | 18M | 2.468 |
| 27/11/2018 | -0,24% | -0,09 | 37,51 | 37,75 | 36,38 | 38,90 | 42M | 4.663 |
| 26/11/2018 | 9,14% | 3,15 | 37,60 | 34,75 | 34,60 | 37,60 | 28M | 3.342 |
| 23/11/2018 | 0,06% | 0,02 | 34,45 | 34,29 | 34,00 | 35,23 | 19M | 2.424 |
| 22/11/2018 | 0,47% | 0,16 | 34,43 | 34,27 | 33,63 | 34,66 | 18M | 1.855 |
| 21/11/2018 | -2,09% | -0,73 | 34,27 | 35,00 | 33,59 | 35,00 | 13M | 1.828 |
| 19/11/2018 | -0,48% | -0,17 | 35,00 | 35,42 | 34,91 | 35,80 | 12M | 1.821 |
| 16/11/2018 | -1,37% | -0,49 | 35,17 | 36,45 | 34,80 | 36,81 | 20M | 2.776 |
| 14/11/2018 | 2,18% | 0,76 | 35,66 | 34,68 | 33,15 | 36,45 | 39M | 4.777 |
| 13/11/2018 | -8,16% | -3,10 | 34,90 | 37,99 | 34,20 | 37,99 | 40M | 4.335 |
| 12/11/2018 | -5,00% | -2,00 | 38,00 | 40,49 | 38,00 | 40,49 | 17M | 2.163 |
| 09/11/2018 | -1,16% | -0,47 | 40,00 | 40,00 | 39,71 | 40,89 | 8M | 1.148 |
| 08/11/2018 | -2,48% | -1,03 | 40,47 | 41,81 | 39,88 | 42,40 | 14M | 1.574 |
| 07/11/2018 | 2,19% | 0,89 | 41,50 | 40,74 | 39,37 | 42,11 | 16M | 2.218 |
| 06/11/2018 | -2,85% | -1,19 | 40,61 | 41,62 | 40,50 | 41,78 | 7M | 1.134 |
| 05/11/2018 | -1,99% | -0,85 | 41,80 | 43,01 | 41,12 | 43,67 | 19M | 2.013 |
| 01/11/2018 | 2,03% | 0,85 | 42,65 | 42,98 | 41,01 | 43,51 | 32M | 3.603 |
| 31/10/2018 | 4,50% | 1,80 | 41,80 | 40,53 | 38,85 | 42,98 | 44M | 4.634 |
| 30/10/2018 | -4,88% | -2,05 | 40,00 | 42,70 | 39,65 | 42,70 | 24M | 3.139 |
| 29/10/2018 | -3,78% | -1,65 | 42,05 | 45,20 | 41,40 | 45,20 | 16M | 2.033 |
| 26/10/2018 | -0,23% | -0,10 | 43,70 | 43,88 | 43,35 | 45,16 | 19M | 1.975 |
| 25/10/2018 | -1,79% | -0,80 | 43,80 | 45,22 | 43,26 | 45,80 | 19M | 2.132 |
| 24/10/2018 | -1,55% | -0,70 | 44,60 | 45,61 | 43,81 | 46,39 | 30M | 3.175 |
| 23/10/2018 | -2,10% | -0,97 | 45,30 | 46,64 | 44,74 | 46,94 | 34M | 3.002 |
| 22/10/2018 | 7,06% | 3,05 | 46,27 | 43,89 | 43,81 | 46,70 | 36M | 3.535 |
| 19/10/2018 | 10,09% | 3,96 | 43,22 | 39,55 | 38,99 | 44,10 | 27M | 2.714 |
| 18/10/2018 | 2,67% | 1,02 | 39,26 | 38,51 | 37,80 | 39,63 | 13M | 1.685 |
| 17/10/2018 | -0,16% | -0,06 | 38,24 | 38,72 | 37,78 | 39,87 | 15M | 2.040 |
| 16/10/2018 | -1,79% | -0,70 | 38,30 | 39,44 | 37,78 | 40,90 | 26M | 3.346 |
| 15/10/2018 | 8,33% | 3,00 | 39,00 | 36,87 | 36,62 | 40,53 | 32M | 3.200 |
| 11/10/2018 | 2,95% | 1,03 | 36,00 | 35,59 | 34,97 | 36,00 | 13M | 1.588 |
| 10/10/2018 | -2,73% | -0,98 | 34,97 | 34,40 | 33,60 | 36,12 | 25M | 3.042 |
| 09/10/2018 | 17,06% | 5,24 | 35,95 | 30,88 | 30,60 | 36,00 | 24M | 2.756 |
| 08/10/2018 | 4,28% | 1,26 | 30,71 | 30,00 | 30,00 | 31,53 | 15M | 1.304 |
| 05/10/2018 | -1,83% | -0,55 | 29,45 | 30,30 | 29,45 | 30,30 | 8M | 962 |
| 04/10/2018 | -0,33% | -0,10 | 30,00 | 30,70 | 29,71 | 31,08 | 5M | 875 |
| 03/10/2018 | -0,13% | -0,04 | 30,10 | 30,46 | 29,50 | 31,37 | 6M | 1.152 |
| 02/10/2018 | 1,31% | 0,39 | 30,14 | 30,45 | 29,90 | 30,74 | 11M | 1.164 |
| 01/10/2018 | -2,11% | -0,64 | 29,75 | 30,20 | 29,43 | 30,20 | 16M | 999 |
| 28/09/2018 | -1,94% | -0,60 | 30,39 | 31,06 | 30,05 | 31,55 | 35M | 1.236 |
| 27/09/2018 | -2,55% | -0,81 | 30,99 | 32,18 | 30,94 | 32,41 | 20M | 1.593 |
| 26/09/2018 | 4,43% | 1,35 | 31,80 | 30,81 | 30,80 | 31,95 | 11M | 1.380 |
| 25/09/2018 | 2,87% | 0,85 | 30,45 | 29,61 | 29,45 | 30,45 | 7M | 1.175 |
| 24/09/2018 | 2,60% | 0,75 | 29,60 | 29,40 | 28,93 | 29,95 | 12M | 1.693 |
Date,Open,High,Low,Close,Volume
22-Feb-19,39.99,40.50,39.69,40.22,11360820
21-Feb-19,40.00,40.16,39.66,39.90,4577174
20-Feb-19,40.61,40.90,39.50,40.00,6051670
19-Feb-19,40.80,40.99,40.13,40.40,26239751
18-Feb-19,40.31,40.89,39.66,40.89,6124520
15-Feb-19,38.99,40.30,38.65,40.11,8657127
14-Feb-19,38.80,39.10,38.04,38.84,12490238
13-Feb-19,39.33,39.41,38.21,38.80,18580344
12-Feb-19,40.65,41.18,38.90,39.05,17795820
11-Feb-19,40.97,41.39,40.01,40.49,8012589
08-Feb-19,43.01,43.01,40.48,40.75,17521750
07-Feb-19,43.06,43.32,42.70,42.90,5782776
06-Feb-19,43.09,43.14,42.40,43.06,16593229
05-Feb-19,42.67,43.14,42.37,43.14,9030308
04-Feb-19,41.90,42.67,41.61,42.67,8573272
01-Feb-19,41.90,42.30,41.00,41.83,9729485
31-Jan-19,40.70,42.30,40.60,41.90,14027884
30-Jan-19,40.30,41.11,40.30,40.70,8315061
29-Jan-19,39.60,40.68,39.28,40.15,16401364
28-Jan-19,40.39,40.39,38.70,39.55,34613630
24-Jan-19,41.99,41.99,40.03,41.25,72359826
23-Jan-19,43.36,43.80,43.08,43.44,6113402
22-Jan-19,43.50,43.99,42.40,43.20,17649203
21-Jan-19,42.36,43.30,42.36,43.20,15990889
18-Jan-19,42.30,43.00,42.01,42.34,14322450
17-Jan-19,40.60,41.96,40.60,41.90,24774607
16-Jan-19,40.19,40.31,39.42,40.30,9454019
15-Jan-19,40.66,42.00,39.37,39.81,32752323
14-Jan-19,39.25,40.60,39.15,40.60,17349681
11-Jan-19,39.30,39.63,38.96,39.00,29236039
10-Jan-19,40.00,40.00,38.73,39.30,9351009
09-Jan-19,40.29,40.50,39.00,39.95,17333913
08-Jan-19,38.62,40.60,38.62,39.81,45515028
07-Jan-19,37.85,38.17,37.71,38.00,6186212
04-Jan-19,38.74,38.88,37.50,37.85,29813659
03-Jan-19,39.21,39.68,38.06,38.32,21711255
02-Jan-19,38.55,39.90,38.31,39.46,11568363
28-Dec-18,39.06,39.45,38.59,38.59,17778610
27-Dec-18,38.55,39.00,37.90,39.00,6816029
26-Dec-18,39.00,39.16,38.62,38.62,21038453
21-Dec-18,38.65,39.48,38.50,39.48,47972342
20-Dec-18,38.19,39.19,37.41,38.64,14357057
19-Dec-18,38.10,38.41,38.05,38.16,11947682
18-Dec-18,37.40,38.08,37.25,37.66,13096525
17-Dec-18,39.68,40.16,37.15,37.71,16825062
14-Dec-18,39.70,40.40,39.12,39.70,8043597
13-Dec-18,40.02,40.66,39.85,39.90,11624630
12-Dec-18,39.40,40.65,38.81,39.90,20358967
11-Dec-18,41.32,41.40,38.61,39.65,25205000
10-Dec-18,39.95,40.99,39.53,40.79,37057114
07-Dec-18,39.21,40.00,39.11,39.65,13961319
06-Dec-18,38.94,39.95,38.13,39.15,14837434
05-Dec-18,38.50,39.59,38.50,39.00,12683850
04-Dec-18,39.16,39.32,37.92,38.45,14512105
03-Dec-18,40.00,40.49,39.01,39.01,20000219
30-Nov-18,39.22,40.00,38.53,39.45,23202412
29-Nov-18,37.77,39.30,37.51,39.22,34169461
28-Nov-18,37.56,38.23,37.10,37.49,18155563
27-Nov-18,37.75,38.90,36.38,37.51,42162080
26-Nov-18,34.75,37.60,34.60,37.60,28132256
23-Nov-18,34.29,35.23,34.00,34.45,19280491
22-Nov-18,34.27,34.66,33.63,34.43,18147203
21-Nov-18,35.00,35.00,33.59,34.27,13239707
19-Nov-18,35.42,35.80,34.91,35.00,12386918
16-Nov-18,36.45,36.81,34.80,35.17,19914738
14-Nov-18,34.68,36.45,33.15,35.66,39084396
13-Nov-18,37.99,37.99,34.20,34.90,39913348
12-Nov-18,40.49,40.49,38.00,38.00,16756131
09-Nov-18,40.00,40.89,39.71,40.00,8099510
08-Nov-18,41.81,42.40,39.88,40.47,14460449
07-Nov-18,40.74,42.11,39.37,41.50,15813406
06-Nov-18,41.62,41.78,40.50,40.61,7374011
05-Nov-18,43.01,43.67,41.12,41.80,18906549
01-Nov-18,42.98,43.51,41.01,42.65,32271357
31-Oct-18,40.53,42.98,38.85,41.80,43911628
30-Oct-18,42.70,42.70,39.65,40.00,24174458
29-Oct-18,45.20,45.20,41.40,42.05,16348668
26-Oct-18,43.88,45.16,43.35,43.70,19026616
25-Oct-18,45.22,45.80,43.26,43.80,19013147
24-Oct-18,45.61,46.39,43.81,44.60,30491848
23-Oct-18,46.64,46.94,44.74,45.30,33785644
22-Oct-18,43.89,46.70,43.81,46.27,35580890
19-Oct-18,39.55,44.10,38.99,43.22,27285272
18-Oct-18,38.51,39.63,37.80,39.26,13133354
17-Oct-18,38.72,39.87,37.78,38.24,14513323
16-Oct-18,39.44,40.90,37.78,38.30,26325719
15-Oct-18,36.87,40.53,36.62,39.00,31632197
11-Oct-18,35.59,36.00,34.97,36.00,12535852
10-Oct-18,34.40,36.12,33.60,34.97,24761961
09-Oct-18,30.88,36.00,30.60,35.95,24386832
08-Oct-18,30.00,31.53,30.00,30.71,15202617
05-Oct-18,30.30,30.30,29.45,29.45,7752874
04-Oct-18,30.70,31.08,29.71,30.00,5146535
03-Oct-18,30.46,31.37,29.50,30.10,6484673
02-Oct-18,30.45,30.74,29.90,30.14,11006997
01-Oct-18,30.20,30.20,29.43,29.75,16388702
28-Sep-18,31.06,31.55,30.05,30.39,35460060
27-Sep-18,32.18,32.41,30.94,30.99,20287798
26-Sep-18,30.81,31.95,30.80,31.80,11129722
25-Sep-18,29.61,30.45,29.45,30.45,7459578
24-Sep-18,29.40,29.95,28.93,29.60,11536392
21-Sep-18,28.39,28.85,26.74,28.85,11536392
20-Sep-18,28.40,29.27,27.70,27.90,11536392
19-Sep-18,29.00,29.70,28.08,28.42,11536392
18-Sep-18,30.10,30.38,28.49,28.95,11536392
17-Sep-18,30.20,30.86,29.56,30.10,11536392
14-Sep-18,29.25,30.48,29.25,30.00,11536392
13-Sep-18,30.01,30.95,28.91,29.18,11536392
12-Sep-18,26.82,29.60,26.02,29.60,11536392
11-Sep-18,27.50,27.50,26.01,27.34,11536392
10-Sep-18,29.71,30.98,27.44,27.85,11536392
06-Sep-18,32.03,32.60,28.84,29.50,11536392
05-Sep-18,29.87,32.10,29.87,31.00,11536392
04-Sep-18,28.44,30.90,28.10,29.55,11536392
03-Sep-18,27.15,28.39,26.92,28.00,11536392
31-Aug-18,25.25,27.00,25.25,26.80,11536392
30-Aug-18,24.19,25.30,24.19,25.25,11536392
29-Aug-18,24.63,25.55,23.52,24.00,11536392
28-Aug-18,23.16,24.48,23.16,24.48,11536392
27-Aug-18,22.00,23.00,21.75,23.00,11536392
24-Aug-18,21.79,22.24,21.20,21.65,11536392
23-Aug-18,22.08,22.89,21.68,21.68,11536392
22-Aug-18,22.37,22.80,21.56,22.03,11536392
21-Aug-18,22.29,23.38,21.45,22.39,11536392
20-Aug-18,22.40,22.81,21.16,22.21,11536392
17-Aug-18,23.88,23.88,21.50,22.40,11536392
16-Aug-18,23.44,24.20,23.44,23.90,11536392
15-Aug-18,21.66,23.18,21.45,23.12,11536392
14-Aug-18,21.41,21.90,21.17,21.71,11536392
13-Aug-18,20.40,21.50,20.05,21.38,11536392
10-Aug-18,20.60,20.60,19.85,20.51,11536392
09-Aug-18,19.86,20.70,19.86,20.60,11536392
08-Aug-18,18.84,20.00,18.78,19.80,11536392
07-Aug-18,18.99,19.23,18.28,18.64,11536392
*exoneração de responsabilidade