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
18/01/2021	5,95%	2,47	43,97	42,15	41,94	44,98	129M	12.644
15/01/2021	-3,71%	-1,60	41,50	42,60	41,42	44,17	82M	8.086
14/01/2021	3,61%	1,50	43,10	41,93	41,05	43,27	80M	8.212
13/01/2021	-0,10%	-0,04	41,60	41,85	41,25	42,75	93M	9.186
12/01/2021	-0,50%	-0,21	41,64	42,22	41,01	43,86	157M	14.875
11/01/2021	4,21%	1,69	41,85	38,86	38,72	41,99	181M	18.221
08/01/2021	20,46%	6,82	40,16	33,77	33,60	40,93	321M	28.001
07/01/2021	7,93%	2,45	33,34	30,94	30,92	33,44	103M	10.677
06/01/2021	-1,75%	-0,55	30,89	31,59	30,89	32,01	41M	4.830
05/01/2021	-2,39%	-0,77	31,44	32,19	31,22	32,92	53M	6.849
04/01/2021	-2,10%	-0,69	32,21	33,38	31,97	33,81	43M	5.692

30/12/2020	-3,24%	-1,10	32,90	34,30	32,56	34,45	82M	7.321
29/12/2020	-0,23%	-0,08	34,00	34,08	33,55	34,95	57M	6.634
28/12/2020	2,43%	0,81	34,08	33,58	32,92	34,37	50M	5.124
23/12/2020	-1,57%	-0,53	33,27	33,92	33,14	34,55	112M	9.747
22/12/2020	3,55%	1,16	33,80	32,83	32,68	33,96	88M	12.493
21/12/2020	3,16%	1,00	32,64	30,93	30,40	33,25	100M	12.791
18/12/2020	-2,65%	-0,86	31,64	32,51	31,64	33,44	110M	14.257
17/12/2020	4,50%	1,40	32,50	31,15	31,15	32,66	68M	9.873
16/12/2020	3,22%	0,97	31,10	30,20	29,82	31,28	57M	8.010
15/12/2020	2,87%	0,84	30,13	29,37	29,10	30,99	60M	8.361
14/12/2020	2,59%	0,74	29,29	28,45	28,10	29,50	56M	8.161
11/12/2020	6,13%	1,65	28,55	26,74	26,61	28,92	71M	8.606
10/12/2020	0,52%	0,14	26,90	26,65	26,06	27,20	40M	5.750
09/12/2020	2,92%	0,76	26,76	26,15	25,98	27,30	53M	7.901
08/12/2020	0,54%	0,14	26,00	25,82	25,61	26,59	31M	4.242
07/12/2020	-3,54%	-0,95	25,86	26,86	25,53	27,00	30M	4.543
04/12/2020	0,41%	0,11	26,81	26,75	26,27	26,92	33M	3.658
03/12/2020	5,33%	1,35	26,70	25,45	25,29	27,31	83M	11.999
02/12/2020	-1,63%	-0,42	25,35	25,77	25,21	26,17	50M	6.220
01/12/2020	5,61%	1,37	25,77	24,75	24,35	25,83	65M	9.526
30/11/2020	3,39%	0,80	24,40	23,61	23,40	24,52	46M	6.784
27/11/2020	0,47%	0,11	23,60	23,59	23,25	23,77	23M	3.199
26/11/2020	1,34%	0,31	23,49	23,18	22,68	23,53	50M	4.371
25/11/2020	2,25%	0,51	23,18	22,63	22,52	23,38	31M	4.446
24/11/2020	0,18%	0,04	22,67	22,55	22,25	23,04	40M	4.664
23/11/2020	-1,61%	-0,37	22,63	23,02	22,19	23,34	61M	6.396
20/11/2020	4,83%	1,06	23,00	22,00	21,85	23,44	76M	12.692
19/11/2020	1,48%	0,32	21,94	21,53	21,31	22,06	38M	7.744
18/11/2020	0,93%	0,20	21,62	21,69	21,00	21,93	50M	6.857
17/11/2020	-1,38%	-0,30	21,42	21,64	21,15	22,47	44M	7.789
16/11/2020	-0,87%	-0,19	21,72	21,98	21,30	22,26	74M	10.584
13/11/2020	11,73%	2,30	21,91	19,40	19,40	21,94	122M	20.335
12/11/2020	3,59%	0,68	19,61	18,95	18,79	19,61	39M	5.452
11/11/2020	-0,63%	-0,12	18,93	18,99	18,52	19,45	24M	4.416
10/11/2020	-5,08%	-1,02	19,05	20,01	18,99	20,25	37M	6.415
09/11/2020	-0,79%	-0,16	20,07	20,65	19,63	20,90	36M	6.305
06/11/2020	2,79%	0,55	20,23	19,40	19,03	20,23	37M	6.803
05/11/2020	8,07%	1,47	19,68	18,47	18,12	19,76	62M	9.800
04/11/2020	9,37%	1,56	18,21	17,04	16,72	18,27	42M	7.393
03/11/2020	0,91%	0,15	16,65	17,09	16,42	17,28	28M	5.447
30/10/2020	-6,52%	-1,15	16,50	17,71	16,41	17,86	53M	9.281
29/10/2020	-2,97%	-0,54	17,65	18,16	17,37	18,24	53M	7.291
28/10/2020	-4,61%	-0,88	18,19	18,85	18,10	18,85	31M	5.798
27/10/2020	-3,25%	-0,64	19,07	19,79	19,00	20,04	27M	4.784
26/10/2020	-3,29%	-0,67	19,71	20,28	19,48	20,52	27M	4.895
23/10/2020	-2,02%	-0,42	20,38	20,95	20,20	21,29	30M	4.699
22/10/2020	1,32%	0,27	20,80	20,71	20,56	21,20	33M	5.243
21/10/2020	1,99%	0,40	20,53	20,00	19,98	20,90	26M	3.921
20/10/2020	0,65%	0,13	20,13	20,17	20,00	20,42	25M	3.919
19/10/2020	-0,79%	-0,16	20,00	20,29	19,83	20,61	29M	5.336
16/10/2020	-2,84%	-0,59	20,16	20,73	20,02	20,98	24M	4.724
15/10/2020	0,00%	0,00	20,75	20,59	20,29	21,15	34M	4.783
14/10/2020	-1,33%	-0,28	20,75	21,09	20,42	21,23	37M	7.964
13/10/2020	1,79%	0,37	21,03	20,70	20,51	21,34	31M	6.396
09/10/2020	1,42%	0,29	20,66	20,45	20,26	20,85	22M	3.799
08/10/2020	-1,07%	-0,22	20,37	20,58	20,24	20,89	27M	4.499
07/10/2020	1,08%	0,22	20,59	20,44	20,16	20,70	32M	6.911
06/10/2020	4,62%	0,90	20,37	19,56	19,55	20,44	41M	7.022
05/10/2020	-0,41%	-0,08	19,47	19,67	19,20	20,10	27M	5.386
02/10/2020	-0,66%	-0,13	19,55	19,38	19,24	20,00	31M	5.574
01/10/2020	5,41%	1,01	19,68	18,67	18,52	19,68	55M	9.924
30/09/2020	3,09%	0,56	18,67	18,11	18,06	18,70	46M	5.831
29/09/2020	-0,66%	-0,12	18,11	18,11	17,57	18,23	39M	5.541
28/09/2020	2,24%	0,40	18,23	18,08	17,87	18,81	36M	7.059
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	-	-	15,44	15,62	15,44	16,08	33M	7.707

Date,Open,High,Low,Close,Volume
18-Jan-21,42.15,44.98,41.94,43.97,128715048
15-Jan-21,42.60,44.17,41.42,41.50,81650290
14-Jan-21,41.93,43.27,41.05,43.10,80310050
13-Jan-21,41.85,42.75,41.25,41.60,92650848
12-Jan-21,42.22,43.86,41.01,41.64,157344868
11-Jan-21,38.86,41.99,38.72,41.85,180959099
08-Jan-21,33.77,40.93,33.60,40.16,320845902
07-Jan-21,30.94,33.44,30.92,33.34,102738251
06-Jan-21,31.59,32.01,30.89,30.89,40678114
05-Jan-21,32.19,32.92,31.22,31.44,53098759
04-Jan-21,33.38,33.81,31.97,32.21,42947278
30-Dec-20,34.30,34.45,32.56,32.90,82314172
29-Dec-20,34.08,34.95,33.55,34.00,57303499
28-Dec-20,33.58,34.37,32.92,34.08,49657301
23-Dec-20,33.92,34.55,33.14,33.27,112307058
22-Dec-20,32.83,33.96,32.68,33.80,87681216
21-Dec-20,30.93,33.25,30.40,32.64,100377746
18-Dec-20,32.51,33.44,31.64,31.64,110300089
17-Dec-20,31.15,32.66,31.15,32.50,68192448
16-Dec-20,30.20,31.28,29.82,31.10,56724817
15-Dec-20,29.37,30.99,29.10,30.13,60234417
14-Dec-20,28.45,29.50,28.10,29.29,56396376
11-Dec-20,26.74,28.92,26.61,28.55,70541066
10-Dec-20,26.65,27.20,26.06,26.90,39795503
09-Dec-20,26.15,27.30,25.98,26.76,53136653
08-Dec-20,25.82,26.59,25.61,26.00,31144196
07-Dec-20,26.86,27.00,25.53,25.86,29567019
04-Dec-20,26.75,26.92,26.27,26.81,33413401
03-Dec-20,25.45,27.31,25.29,26.70,82507279
02-Dec-20,25.77,26.17,25.21,25.35,49932445
01-Dec-20,24.75,25.83,24.35,25.77,65174945
30-Nov-20,23.61,24.52,23.40,24.40,46497807
27-Nov-20,23.59,23.77,23.25,23.60,23039079
26-Nov-20,23.18,23.53,22.68,23.49,50450614
25-Nov-20,22.63,23.38,22.52,23.18,30614072
24-Nov-20,22.55,23.04,22.25,22.67,40014215
23-Nov-20,23.02,23.34,22.19,22.63,60883407
20-Nov-20,22.00,23.44,21.85,23.00,76449991
19-Nov-20,21.53,22.06,21.31,21.94,38148967
18-Nov-20,21.69,21.93,21.00,21.62,50498862
17-Nov-20,21.64,22.47,21.15,21.42,44193115
16-Nov-20,21.98,22.26,21.30,21.72,74308119
13-Nov-20,19.40,21.94,19.40,21.91,122185029
12-Nov-20,18.95,19.61,18.79,19.61,39498768
11-Nov-20,18.99,19.45,18.52,18.93,23719844
10-Nov-20,20.01,20.25,18.99,19.05,37023923
09-Nov-20,20.65,20.90,19.63,20.07,36021317
06-Nov-20,19.40,20.23,19.03,20.23,37385966
05-Nov-20,18.47,19.76,18.12,19.68,61585856
04-Nov-20,17.04,18.27,16.72,18.21,42248317
03-Nov-20,17.09,17.28,16.42,16.65,28157004
30-Oct-20,17.71,17.86,16.41,16.50,52755145
29-Oct-20,18.16,18.24,17.37,17.65,53233885
28-Oct-20,18.85,18.85,18.10,18.19,31401785
27-Oct-20,19.79,20.04,19.00,19.07,26823656
26-Oct-20,20.28,20.52,19.48,19.71,27154105
23-Oct-20,20.95,21.29,20.20,20.38,30111083
22-Oct-20,20.71,21.20,20.56,20.80,32912610
21-Oct-20,20.00,20.90,19.98,20.53,26292294
20-Oct-20,20.17,20.42,20.00,20.13,25167005
19-Oct-20,20.29,20.61,19.83,20.00,29269903
16-Oct-20,20.73,20.98,20.02,20.16,24258998
15-Oct-20,20.59,21.15,20.29,20.75,34009306
14-Oct-20,21.09,21.23,20.42,20.75,37194956
13-Oct-20,20.70,21.34,20.51,21.03,31288097
09-Oct-20,20.45,20.85,20.26,20.66,21907396
08-Oct-20,20.58,20.89,20.24,20.37,27177381
07-Oct-20,20.44,20.70,20.16,20.59,32067688
06-Oct-20,19.56,20.44,19.55,20.37,41217073
05-Oct-20,19.67,20.10,19.20,19.47,27271201
02-Oct-20,19.38,20.00,19.24,19.55,30706922
01-Oct-20,18.67,19.68,18.52,19.68,55185072
30-Sep-20,18.11,18.70,18.06,18.67,46024978
29-Sep-20,18.11,18.23,17.57,18.11,38882790
28-Sep-20,18.08,18.81,17.87,18.23,36030420
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

*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...