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
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	-0,20%	-0,05	25,47	25,86	24,54	26,15	130M	15.358
06/07/2021	-0,89%	-0,23	25,52	25,91	25,12	26,35	95M	13.617
05/07/2021	-1,76%	-0,46	25,75	26,48	25,55	26,96	92M	8.333
02/07/2021	1,55%	0,40	26,21	25,90	25,69	26,43	68M	6.976
01/07/2021	-1,34%	-0,35	25,81	26,58	25,52	26,70	113M	12.245
30/06/2021	6,21%	1,53	26,16	24,89	24,89	26,30	147M	14.244
29/06/2021	3,36%	0,80	24,63	23,90	23,83	24,96	132M	12.522
28/06/2021	1,62%	0,38	23,83	23,48	23,41	24,25	75M	7.902
25/06/2021	-0,04%	-0,01	23,45	23,68	23,31	24,19	78M	9.381
24/06/2021	-3,14%	-0,76	23,46	24,43	23,25	24,74	157M	10.951
23/06/2021	1,38%	0,33	24,22	23,68	23,63	24,53	98M	10.289
22/06/2021	2,71%	0,63	23,89	23,00	23,00	24,23	144M	14.861
21/06/2021	0,65%	0,15	23,26	23,04	22,67	23,40	68M	7.513
18/06/2021	0,04%	0,01	23,11	23,10	22,43	23,45	109M	13.652
17/06/2021	3,91%	0,87	23,10	22,08	21,93	23,65	221M	24.058
16/06/2021	5,41%	1,14	22,23	21,05	20,71	22,62	201M	26.169
15/06/2021	-1,13%	-0,24	21,09	21,30	20,75	21,46	53M	7.903
14/06/2021	-0,79%	-0,17	21,33	21,38	21,25	21,80	48M	6.596
11/06/2021	-1,92%	-0,42	21,50	22,00	21,32	22,15	34M	4.557
10/06/2021	1,53%	0,33	21,92	21,65	21,09	21,98	43M	5.938
09/06/2021	2,61%	0,55	21,59	21,10	20,40	21,75	78M	9.318
08/06/2021	-2,73%	-0,59	21,04	21,75	20,90	21,95	68M	8.454
07/06/2021	-2,35%	-0,52	21,63	22,05	21,60	22,65	80M	11.609
04/06/2021	0,18%	0,04	22,15	22,11	21,93	22,73	73M	8.844
02/06/2021	0,27%	0,06	22,11	22,00	21,45	22,52	112M	15.477
01/06/2021	-3,03%	-0,69	22,05	22,81	21,80	22,93	84M	10.718
31/05/2021	2,16%	0,48	22,74	22,27	22,01	22,98	79M	8.242
28/05/2021	-0,18%	-0,04	22,26	22,30	22,13	23,04	80M	10.529
27/05/2021	-0,40%	-0,09	22,30	22,67	21,70	22,75	103M	11.357
26/05/2021	-67,48%	-46,47	22,39	23,28	22,20	25,00	286M	31.122
25/05/2021	-6,07%	-4,45	68,86	73,31	68,18	75,23	355M	25.619
24/05/2021	24,04%	14,21	73,31	62,90	62,21	73,45	640M	37.685
21/05/2021	-4,06%	-2,50	59,10	61,84	58,65	61,84	145M	9.766
20/05/2021	4,58%	2,70	61,60	59,54	59,52	63,90	265M	19.157
19/05/2021	-1,83%	-1,10	58,90	58,90	57,33	59,76	122M	9.378
18/05/2021	1,28%	0,76	60,00	59,45	58,02	60,74	133M	9.904
17/05/2021	-1,30%	-0,78	59,24	60,01	58,88	60,89	83M	7.055
14/05/2021	0,03%	0,02	60,02	61,08	59,68	62,14	121M	9.622
13/05/2021	-3,30%	-2,05	60,00	62,43	58,70	64,79	267M	21.063
12/05/2021	-8,05%	-5,43	62,05	66,99	61,52	66,99	254M	19.547
11/05/2021	0,96%	0,64	67,48	66,35	64,20	68,72	202M	15.776
10/05/2021	-5,53%	-3,91	66,84	71,68	65,99	72,30	198M	14.262
07/05/2021	0,91%	0,64	70,75	70,94	69,30	71,55	144M	10.378
06/05/2021	-5,17%	-3,82	70,11	74,30	69,90	75,65	199M	14.715
05/05/2021	2,69%	1,94	73,93	72,50	71,55	74,98	172M	10.539
04/05/2021	-6,63%	-5,11	71,99	77,40	70,85	77,87	236M	15.671
03/05/2021	-1,00%	-0,78	77,10	78,67	75,92	79,77	234M	14.418
30/04/2021	0,06%	0,05	77,88	77,83	76,71	79,32	347M	14.846
29/04/2021	3,46%	2,60	77,83	75,80	75,72	78,84	269M	16.225
28/04/2021	1,01%	0,75	75,23	74,47	73,64	76,86	249M	15.671
27/04/2021	8,89%	6,08	74,48	68,59	68,43	74,48	354M	23.429
26/04/2021	0,48%	0,33	68,40	68,32	67,25	69,13	125M	8.966
23/04/2021	7,48%	4,74	68,07	63,75	63,52	68,48	292M	17.672
22/04/2021	1,00%	0,63	63,33	63,15	62,40	64,11	118M	7.810
20/04/2021	-0,56%	-0,35	62,70	63,25	62,10	64,54	121M	8.980
19/04/2021	-2,16%	-1,39	63,05	64,65	62,66	65,52	134M	10.298
16/04/2021	3,01%	1,88	64,44	63,10	63,10	66,83	251M	17.625
15/04/2021	-0,71%	-0,45	62,56	63,11	61,39	64,20	101M	7.223
14/04/2021	1,96%	1,21	63,01	62,66	61,70	64,02	142M	9.686
13/04/2021	-2,00%	-1,26	61,80	63,05	61,61	64,58	178M	12.999
12/04/2021	8,26%	4,81	63,06	58,66	58,66	64,52	288M	19.518
09/04/2021	0,95%	0,55	58,25	57,70	57,41	59,48	135M	11.209
08/04/2021	-1,38%	-0,81	57,70	58,76	57,15	59,06	97M	7.412
07/04/2021	4,99%	2,78	58,51	55,75	55,47	58,79	186M	13.611
06/04/2021	4,68%	2,49	55,73	53,37	53,05	56,00	111M	8.290
05/04/2021	-1,39%	-0,75	53,24	54,41	53,04	54,82	74M	6.359
01/04/2021	3,63%	1,89	53,99	52,18	51,90	54,60	149M	11.715
31/03/2021	1,96%	1,00	52,10	51,30	50,61	52,30	99M	7.511
30/03/2021	0,45%	0,23	51,10	51,40	50,56	52,14	79M	5.943
29/03/2021	-0,22%	-0,11	50,87	50,96	50,30	52,43	88M	7.667
26/03/2021	-0,95%	-0,49	50,98	51,65	49,90	53,20	126M	10.863
25/03/2021	-4,31%	-2,32	51,47	53,78	51,20	54,05	114M	8.954
24/03/2021	-3,22%	-1,79	53,79	55,81	53,01	56,39	137M	10.096
23/03/2021	8,15%	4,19	55,58	50,80	50,66	55,84	263M	19.179
22/03/2021	0,90%	0,46	51,39	50,88	50,20	52,73	74M	6.526
19/03/2021	4,58%	2,23	50,93	49,45	48,75	51,25	128M	6.641
18/03/2021	-4,73%	-2,42	48,70	51,25	48,70	51,98	84M	6.901
17/03/2021	-	-	51,12	50,45	50,03	52,45	116M	10.607

Date,Open,High,Low,Close,Volume
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
06-Jul-21,25.91,26.35,25.12,25.52,95215048
05-Jul-21,26.48,26.96,25.55,25.75,91808067
02-Jul-21,25.90,26.43,25.69,26.21,67860506
01-Jul-21,26.58,26.70,25.52,25.81,113468996
30-Jun-21,24.89,26.30,24.89,26.16,146878990
29-Jun-21,23.90,24.96,23.83,24.63,132104209
28-Jun-21,23.48,24.25,23.41,23.83,75220247
25-Jun-21,23.68,24.19,23.31,23.45,78308184
24-Jun-21,24.43,24.74,23.25,23.46,157494695
23-Jun-21,23.68,24.53,23.63,24.22,98254632
22-Jun-21,23.00,24.23,23.00,23.89,144474600
21-Jun-21,23.04,23.40,22.67,23.26,67668449
18-Jun-21,23.10,23.45,22.43,23.11,109089237
17-Jun-21,22.08,23.65,21.93,23.10,220690192
16-Jun-21,21.05,22.62,20.71,22.23,200898570
15-Jun-21,21.30,21.46,20.75,21.09,52512693
14-Jun-21,21.38,21.80,21.25,21.33,48047893
11-Jun-21,22.00,22.15,21.32,21.50,34096553
10-Jun-21,21.65,21.98,21.09,21.92,42927546
09-Jun-21,21.10,21.75,20.40,21.59,78004012
08-Jun-21,21.75,21.95,20.90,21.04,67753587
07-Jun-21,22.05,22.65,21.60,21.63,80228242
04-Jun-21,22.11,22.73,21.93,22.15,72706670
02-Jun-21,22.00,22.52,21.45,22.11,111808243
01-Jun-21,22.81,22.93,21.80,22.05,84088221
31-May-21,22.27,22.98,22.01,22.74,78586527
28-May-21,22.30,23.04,22.13,22.26,79597980
27-May-21,22.67,22.75,21.70,22.30,102548115
26-May-21,23.28,25.00,22.20,22.39,285585302
25-May-21,73.31,75.23,68.18,68.86,355197497
24-May-21,62.90,73.45,62.21,73.31,640273334
21-May-21,61.84,61.84,58.65,59.10,144839533
20-May-21,59.54,63.90,59.52,61.60,265104529
19-May-21,58.90,59.76,57.33,58.90,121717870
18-May-21,59.45,60.74,58.02,60.00,132676988
17-May-21,60.01,60.89,58.88,59.24,83466505
14-May-21,61.08,62.14,59.68,60.02,121493056
13-May-21,62.43,64.79,58.70,60.00,266503852
12-May-21,66.99,66.99,61.52,62.05,253650544
11-May-21,66.35,68.72,64.20,67.48,202202733
10-May-21,71.68,72.30,65.99,66.84,197892931
07-May-21,70.94,71.55,69.30,70.75,144084106
06-May-21,74.30,75.65,69.90,70.11,198982542
05-May-21,72.50,74.98,71.55,73.93,171721888
04-May-21,77.40,77.87,70.85,71.99,236284923
03-May-21,78.67,79.77,75.92,77.10,233669630
30-Apr-21,77.83,79.32,76.71,77.88,347344546
29-Apr-21,75.80,78.84,75.72,77.83,268677819
28-Apr-21,74.47,76.86,73.64,75.23,248726395
27-Apr-21,68.59,74.48,68.43,74.48,353792891
26-Apr-21,68.32,69.13,67.25,68.40,125060273
23-Apr-21,63.75,68.48,63.52,68.07,291640208
22-Apr-21,63.15,64.11,62.40,63.33,118457344
20-Apr-21,63.25,64.54,62.10,62.70,120518731
19-Apr-21,64.65,65.52,62.66,63.05,133890119
16-Apr-21,63.10,66.83,63.10,64.44,251037272
15-Apr-21,63.11,64.20,61.39,62.56,100586891
14-Apr-21,62.66,64.02,61.70,63.01,142113926
13-Apr-21,63.05,64.58,61.61,61.80,178343490
12-Apr-21,58.66,64.52,58.66,63.06,288416045
09-Apr-21,57.70,59.48,57.41,58.25,134737200
08-Apr-21,58.76,59.06,57.15,57.70,97157518
07-Apr-21,55.75,58.79,55.47,58.51,185961713
06-Apr-21,53.37,56.00,53.05,55.73,111292337
05-Apr-21,54.41,54.82,53.04,53.24,74414046
01-Apr-21,52.18,54.60,51.90,53.99,149437833
31-Mar-21,51.30,52.30,50.61,52.10,99281798
30-Mar-21,51.40,52.14,50.56,51.10,78914913
29-Mar-21,50.96,52.43,50.30,50.87,87896213
26-Mar-21,51.65,53.20,49.90,50.98,125944936
25-Mar-21,53.78,54.05,51.20,51.47,114030132
24-Mar-21,55.81,56.39,53.01,53.79,137226995
23-Mar-21,50.80,55.84,50.66,55.58,262688830
22-Mar-21,50.88,52.73,50.20,51.39,74190526
19-Mar-21,49.45,51.25,48.75,50.93,128486840
18-Mar-21,51.25,51.98,48.70,48.70,84309718
17-Mar-21,50.45,52.45,50.03,51.12,116091930

*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...