Cotação atual, histórico e gráfico do papel: BIDI4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 1,44% | 0,28 | 19,70 | 19,59 | 18,90 | 19,80 | 45M | 4.218 |
| 19/09/2019 | -0,15% | -0,03 | 19,42 | 19,59 | 19,38 | 19,83 | 26M | 5.200 |
| 18/09/2019 | 2,05% | 0,39 | 19,45 | 19,01 | 18,91 | 19,54 | 23M | 3.352 |
| 17/09/2019 | -0,99% | -0,19 | 19,06 | 19,10 | 18,82 | 19,45 | 29M | 3.880 |
| 16/09/2019 | 4,45% | 0,82 | 19,25 | 19,69 | 18,90 | 19,69 | 50M | 7.051 |
| 13/09/2019 | -0,91% | -0,17 | 18,43 | 18,60 | 18,34 | 18,94 | 30M | 3.900 |
| 12/09/2019 | -0,48% | -0,09 | 18,60 | 18,80 | 18,30 | 19,07 | 31M | 3.885 |
| 11/09/2019 | 6,80% | 1,19 | 18,69 | 17,75 | 17,67 | 18,69 | 45M | 6.104 |
| 10/09/2019 | -4,48% | -0,82 | 17,50 | 18,35 | 17,18 | 18,57 | 56M | 8.808 |
| 09/09/2019 | -5,03% | -0,97 | 18,32 | 19,30 | 18,18 | 19,47 | 45M | 8.015 |
| 06/09/2019 | -2,28% | -0,45 | 19,29 | 19,83 | 19,20 | 20,00 | 24M | 3.951 |
| 05/09/2019 | 0,25% | 0,05 | 19,74 | 19,80 | 19,70 | 20,04 | 22M | 3.839 |
| 04/09/2019 | -1,10% | -0,22 | 19,69 | 20,20 | 19,63 | 20,33 | 26M | 4.115 |
| 03/09/2019 | -1,19% | -0,24 | 19,91 | 20,15 | 19,89 | 20,53 | 26M | 3.709 |
| 02/09/2019 | 1,51% | 0,30 | 20,15 | 20,05 | 19,84 | 20,39 | 56M | 9.662 |
| 30/08/2019 | -3,17% | -0,65 | 19,85 | 20,86 | 19,85 | 20,95 | 68M | 5.858 |
| 29/08/2019 | -0,97% | -0,20 | 20,50 | 21,07 | 20,50 | 21,31 | 58M | 7.528 |
| 28/08/2019 | 4,55% | 0,90 | 20,70 | 19,67 | 19,37 | 20,97 | 82M | 14.531 |
| 27/08/2019 | 1,23% | 0,24 | 19,80 | 19,75 | 18,76 | 19,94 | 61M | 7.292 |
| 26/08/2019 | -2,15% | -0,43 | 19,56 | 20,46 | 19,56 | 20,98 | 48M | 6.379 |
| 23/08/2019 | -3,57% | -0,74 | 19,99 | 20,02 | 19,77 | 21,18 | 82M | 9.145 |
| 22/08/2019 | -1,43% | -0,30 | 20,73 | 21,49 | 20,00 | 21,85 | 114M | 14.095 |
| 21/08/2019 | 5,63% | 1,12 | 21,03 | 19,84 | 19,51 | 21,15 | 136M | 14.555 |
| 20/08/2019 | 6,76% | 1,26 | 19,91 | 17,88 | 17,00 | 20,36 | 171M | 20.886 |
| 19/08/2019 | -5,33% | -1,05 | 18,65 | 19,95 | 18,30 | 20,29 | 127M | 17.000 |
| 16/08/2019 | -6,64% | -1,40 | 19,70 | 22,02 | 18,04 | 22,30 | 241M | 32.022 |
| 15/08/2019 | -10,21% | -2,40 | 21,10 | 24,10 | 20,77 | 24,59 | 237M | 27.003 |
| 14/08/2019 | 6,33% | 1,40 | 23,50 | 22,40 | 22,35 | 23,98 | 221M | 25.236 |
| 13/08/2019 | 6,25% | 1,30 | 22,10 | 21,35 | 20,59 | 22,26 | 119M | 13.086 |
| 12/08/2019 | 2,06% | 0,42 | 20,80 | 20,90 | 20,50 | 21,70 | 124M | 14.778 |
| 09/08/2019 | 5,71% | 1,10 | 20,38 | 19,61 | 19,44 | 20,65 | 141M | 17.361 |
| 08/08/2019 | 10,68% | 1,86 | 19,28 | 17,45 | 17,45 | 19,28 | 75M | 10.370 |
| 07/08/2019 | 2,17% | 0,37 | 17,42 | 17,05 | 16,86 | 17,42 | 26M | 4.251 |
| 06/08/2019 | 0,12% | 0,02 | 17,05 | 17,20 | 16,90 | 17,45 | 20M | 3.493 |
| 05/08/2019 | -3,40% | -0,60 | 17,03 | 17,20 | 16,86 | 17,57 | 29M | 5.066 |
| 02/08/2019 | -0,17% | -0,03 | 17,63 | 17,80 | 16,66 | 17,99 | 121M | 15.555 |
| 01/08/2019 | 7,36% | 1,21 | 17,66 | 17,35 | 17,12 | 17,85 | 133M | 18.372 |
| 31/07/2019 | 4,44% | 0,70 | 16,45 | 15,91 | 15,88 | 17,50 | 238M | 30.164 |
| 30/07/2019 | 16,32% | 2,21 | 15,75 | 16,00 | 14,60 | 16,04 | 201M | 23.895 |
| 29/07/2019 | -2,38% | -0,33 | 13,54 | 13,98 | 13,51 | 13,99 | 16M | 2.629 |
| 26/07/2019 | 0,22% | 0,03 | 13,87 | 13,82 | 13,64 | 14,05 | 38M | 6.752 |
| 25/07/2019 | 0,95% | 0,13 | 13,84 | 13,83 | 13,63 | 13,96 | 23M | 4.152 |
| 24/07/2019 | -2,63% | -0,37 | 13,71 | 14,08 | 13,71 | 14,15 | 28M | 5.437 |
| 23/07/2019 | 2,33% | 0,32 | 14,08 | 13,88 | 13,53 | 14,13 | 46M | 7.617 |
| 22/07/2019 | -0,07% | -0,01 | 13,76 | 13,78 | 13,57 | 13,95 | 25M | 4.149 |
| 19/07/2019 | 1,25% | 0,17 | 13,77 | 13,75 | 13,47 | 14,00 | 70M | 10.315 |
| 18/07/2019 | 0,07% | 0,01 | 13,60 | 13,71 | 13,36 | 13,84 | 36M | 5.829 |
| 17/07/2019 | -2,16% | -0,30 | 13,59 | 14,10 | 13,52 | 14,25 | 77M | 11.509 |
| 16/07/2019 | 6,03% | 0,79 | 13,89 | 12,89 | 12,38 | 13,89 | 117M | 18.467 |
| 15/07/2019 | -4,17% | -0,57 | 13,10 | 13,68 | 13,02 | 13,68 | 60M | 10.743 |
| 12/07/2019 | -1,65% | -0,23 | 13,67 | 14,47 | 13,45 | 14,65 | 96M | 15.437 |
| 11/07/2019 | -0,64% | -0,09 | 13,90 | 13,00 | 12,82 | 14,29 | 283M | 39.156 |
| 10/07/2019 | -2,78% | -0,40 | 13,99 | 15,30 | 13,99 | 16,50 | 429M | 50.711 |
| 08/07/2019 | 10,86% | 1,41 | 14,39 | 13,71 | 13,50 | 14,57 | 236M | 32.202 |
| 05/07/2019 | 9,44% | 1,12 | 12,98 | 12,21 | 12,21 | 13,55 | 229M | 36.736 |
| 04/07/2019 | -81,61% | -52,64 | 11,86 | 11,09 | 10,95 | 11,86 | 109M | 18.019 |
| 03/07/2019 | 3,20% | 2,00 | 64,50 | 62,76 | 62,60 | 64,58 | 55M | 2.913 |
| 02/07/2019 | 1,13% | 0,70 | 62,50 | 62,00 | 61,12 | 62,74 | 25M | 2.231 |
| 01/07/2019 | 1,46% | 0,89 | 61,80 | 61,50 | 61,50 | 62,00 | 24M | 1.742 |
| 28/06/2019 | 0,13% | 0,08 | 60,91 | 61,20 | 60,85 | 61,65 | 42M | 3.111 |
| 27/06/2019 | 3,40% | 2,00 | 60,83 | 59,00 | 58,01 | 60,83 | 45M | 1.870 |
| 26/06/2019 | -1,93% | -1,16 | 58,83 | 59,99 | 58,71 | 60,58 | 18M | 1.668 |
| 25/06/2019 | 0,49% | 0,29 | 59,99 | 59,81 | 59,10 | 60,41 | 17M | 1.669 |
| 24/06/2019 | -0,81% | -0,49 | 59,70 | 60,22 | 59,50 | 61,93 | 38M | 3.084 |
| 21/06/2019 | 0,82% | 0,49 | 60,19 | 60,20 | 59,06 | 60,20 | 344M | 2.689 |
| 19/06/2019 | -0,20% | -0,12 | 59,70 | 59,82 | 59,41 | 60,60 | 55M | 1.380 |
| 18/06/2019 | 1,03% | 0,61 | 59,82 | 59,92 | 59,40 | 60,60 | 29M | 2.019 |
| 17/06/2019 | -2,93% | -1,79 | 59,21 | 61,46 | 58,61 | 61,68 | 63M | 3.671 |
| 14/06/2019 | 0,33% | 0,20 | 61,00 | 61,00 | 60,50 | 62,11 | 19M | 1.686 |
| 13/06/2019 | -1,94% | -1,20 | 60,80 | 62,72 | 60,50 | 63,50 | 26M | 2.296 |
| 12/06/2019 | -3,28% | -2,10 | 62,00 | 64,30 | 62,00 | 65,40 | 40M | 2.760 |
| 11/06/2019 | -0,47% | -0,30 | 64,10 | 65,32 | 64,10 | 66,00 | 46M | 3.462 |
| 10/06/2019 | 1,43% | 0,91 | 64,40 | 63,52 | 61,21 | 64,40 | 40M | 3.665 |
| 07/06/2019 | 1,60% | 1,00 | 63,49 | 63,50 | 63,10 | 64,87 | 36M | 3.100 |
| 06/06/2019 | 4,92% | 2,93 | 62,49 | 60,30 | 56,54 | 62,61 | 86M | 7.814 |
| 05/06/2019 | -6,94% | -4,44 | 59,56 | 64,00 | 59,56 | 64,00 | 48M | 5.348 |
| 04/06/2019 | -3,18% | -2,10 | 64,00 | 66,89 | 64,00 | 67,46 | 30M | 2.900 |
| 03/06/2019 | -1,70% | -1,14 | 66,10 | 67,24 | 65,70 | 68,00 | 55M | 3.568 |
| 31/05/2019 | -3,24% | -2,25 | 67,24 | 69,33 | 67,18 | 69,33 | 28M | 2.560 |
| 30/05/2019 | -0,16% | -0,11 | 69,49 | 69,70 | 69,20 | 71,16 | 35M | 2.336 |
| 29/05/2019 | 1,61% | 1,10 | 69,60 | 68,39 | 67,84 | 69,95 | 62M | 2.574 |
| 28/05/2019 | 4,52% | 2,96 | 68,50 | 65,60 | 65,60 | 68,60 | 74M | 2.999 |
| 27/05/2019 | 1,46% | 0,94 | 65,54 | 64,98 | 64,81 | 65,99 | 22M | 1.579 |
| 24/05/2019 | 0,23% | 0,15 | 64,60 | 64,60 | 63,51 | 65,37 | 25M | 2.433 |
| 23/05/2019 | 1,91% | 1,21 | 64,45 | 63,40 | 62,70 | 64,49 | 17M | 1.596 |
| 22/05/2019 | -1,50% | -0,96 | 63,24 | 64,20 | 62,61 | 65,39 | 30M | 3.422 |
| 21/05/2019 | 5,30% | 3,23 | 64,20 | 61,50 | 61,44 | 64,90 | 34M | 3.291 |
| 20/05/2019 | 5,47% | 3,16 | 60,97 | 57,60 | 57,60 | 61,74 | 39M | 3.673 |
| 17/05/2019 | -2,02% | -1,19 | 57,81 | 59,00 | 57,14 | 59,95 | 38M | 2.641 |
| 16/05/2019 | 4,42% | 2,50 | 59,00 | 56,81 | 55,69 | 60,15 | 60M | 4.263 |
| 15/05/2019 | 2,36% | 1,30 | 56,50 | 55,00 | 54,54 | 56,60 | 36M | 3.460 |
| 14/05/2019 | -2,82% | -1,60 | 55,20 | 57,80 | 54,29 | 58,30 | 32M | 2.859 |
| 13/05/2019 | -4,25% | -2,52 | 56,80 | 58,99 | 56,71 | 58,99 | 26M | 2.100 |
| 10/05/2019 | -3,15% | -1,93 | 59,32 | 61,41 | 59,26 | 62,61 | 19M | 2.022 |
| 09/05/2019 | -1,91% | -1,19 | 61,25 | 62,45 | 60,90 | 63,40 | 19M | 1.553 |
| 08/05/2019 | -1,34% | -0,85 | 62,44 | 63,58 | 62,44 | 64,00 | 25M | 1.629 |
| 07/05/2019 | -0,05% | -0,03 | 63,29 | 63,50 | 62,01 | 63,88 | 16M | 1.609 |
| 06/05/2019 | -1,60% | -1,03 | 63,32 | 63,00 | 62,78 | 64,08 | 17M | 1.560 |
| 03/05/2019 | 1,05% | 0,67 | 64,35 | 63,68 | 60,81 | 64,35 | 37M | 3.166 |
| 02/05/2019 | -1,82% | -1,18 | 63,68 | 65,00 | 62,70 | 66,80 | 46M | 3.928 |
| 30/04/2019 | 1,34% | 0,86 | 64,86 | 64,88 | 64,10 | 65,31 | 17M | 1.396 |
Date,Open,High,Low,Close,Volume
20-Sep-19,19.59,19.80,18.90,19.70,45323098
19-Sep-19,19.59,19.83,19.38,19.42,25506437
18-Sep-19,19.01,19.54,18.91,19.45,22506783
17-Sep-19,19.10,19.45,18.82,19.06,28866927
16-Sep-19,19.69,19.69,18.90,19.25,49664019
13-Sep-19,18.60,18.94,18.34,18.43,29862279
12-Sep-19,18.80,19.07,18.30,18.60,31177288
11-Sep-19,17.75,18.69,17.67,18.69,44674591
10-Sep-19,18.35,18.57,17.18,17.50,56414934
09-Sep-19,19.30,19.47,18.18,18.32,45102621
06-Sep-19,19.83,20.00,19.20,19.29,24349731
05-Sep-19,19.80,20.04,19.70,19.74,22057238
04-Sep-19,20.20,20.33,19.63,19.69,25830183
03-Sep-19,20.15,20.53,19.89,19.91,26097393
02-Sep-19,20.05,20.39,19.84,20.15,55533726
30-Aug-19,20.86,20.95,19.85,19.85,67878102
29-Aug-19,21.07,21.31,20.50,20.50,58323604
28-Aug-19,19.67,20.97,19.37,20.70,81808116
27-Aug-19,19.75,19.94,18.76,19.80,60502301
26-Aug-19,20.46,20.98,19.56,19.56,47921209
23-Aug-19,20.02,21.18,19.77,19.99,82252070
22-Aug-19,21.49,21.85,20.00,20.73,114214476
21-Aug-19,19.84,21.15,19.51,21.03,136190190
20-Aug-19,17.88,20.36,17.00,19.91,170552252
19-Aug-19,19.95,20.29,18.30,18.65,126995503
16-Aug-19,22.02,22.30,18.04,19.70,240614406
15-Aug-19,24.10,24.59,20.77,21.10,237260910
14-Aug-19,22.40,23.98,22.35,23.50,221261290
13-Aug-19,21.35,22.26,20.59,22.10,118853027
12-Aug-19,20.90,21.70,20.50,20.80,123535803
09-Aug-19,19.61,20.65,19.44,20.38,140688831
08-Aug-19,17.45,19.28,17.45,19.28,74630047
07-Aug-19,17.05,17.42,16.86,17.42,26039839
06-Aug-19,17.20,17.45,16.90,17.05,20288343
05-Aug-19,17.20,17.57,16.86,17.03,28890772
02-Aug-19,17.80,17.99,16.66,17.63,121459353
01-Aug-19,17.35,17.85,17.12,17.66,133048747
31-Jul-19,15.91,17.50,15.88,16.45,238198292
30-Jul-19,16.00,16.04,14.60,15.75,200825345
29-Jul-19,13.98,13.99,13.51,13.54,16462924
26-Jul-19,13.82,14.05,13.64,13.87,38007303
25-Jul-19,13.83,13.96,13.63,13.84,23383455
24-Jul-19,14.08,14.15,13.71,13.71,27827743
23-Jul-19,13.88,14.13,13.53,14.08,46251273
22-Jul-19,13.78,13.95,13.57,13.76,25026899
19-Jul-19,13.75,14.00,13.47,13.77,69742726
18-Jul-19,13.71,13.84,13.36,13.60,35939857
17-Jul-19,14.10,14.25,13.52,13.59,76971297
16-Jul-19,12.89,13.89,12.38,13.89,117449798
15-Jul-19,13.68,13.68,13.02,13.10,60351303
12-Jul-19,14.47,14.65,13.45,13.67,95761891
11-Jul-19,13.00,14.29,12.82,13.90,283337308
10-Jul-19,15.30,16.50,13.99,13.99,428578164
08-Jul-19,13.71,14.57,13.50,14.39,235843857
05-Jul-19,12.21,13.55,12.21,12.98,229190270
04-Jul-19,11.09,11.86,10.95,11.86,108809698
03-Jul-19,62.76,64.58,62.60,64.50,54560094
02-Jul-19,62.00,62.74,61.12,62.50,24908171
01-Jul-19,61.50,62.00,61.50,61.80,23512155
28-Jun-19,61.20,61.65,60.85,60.91,41898200
27-Jun-19,59.00,60.83,58.01,60.83,45376032
26-Jun-19,59.99,60.58,58.71,58.83,18434467
25-Jun-19,59.81,60.41,59.10,59.99,17450798
24-Jun-19,60.22,61.93,59.50,59.70,38286108
21-Jun-19,60.20,60.20,59.06,60.19,343511757
19-Jun-19,59.82,60.60,59.41,59.70,54560259
18-Jun-19,59.92,60.60,59.40,59.82,28729740
17-Jun-19,61.46,61.68,58.61,59.21,62787584
14-Jun-19,61.00,62.11,60.50,61.00,19196402
13-Jun-19,62.72,63.50,60.50,60.80,26464160
12-Jun-19,64.30,65.40,62.00,62.00,39863253
11-Jun-19,65.32,66.00,64.10,64.10,46046693
10-Jun-19,63.52,64.40,61.21,64.40,39551716
07-Jun-19,63.50,64.87,63.10,63.49,35524408
06-Jun-19,60.30,62.61,56.54,62.49,85552429
05-Jun-19,64.00,64.00,59.56,59.56,48027561
04-Jun-19,66.89,67.46,64.00,64.00,29717684
03-Jun-19,67.24,68.00,65.70,66.10,54673820
31-May-19,69.33,69.33,67.18,67.24,27857401
30-May-19,69.70,71.16,69.20,69.49,34862538
29-May-19,68.39,69.95,67.84,69.60,62208440
28-May-19,65.60,68.60,65.60,68.50,73792981
27-May-19,64.98,65.99,64.81,65.54,21985101
24-May-19,64.60,65.37,63.51,64.60,24768612
23-May-19,63.40,64.49,62.70,64.45,16870188
22-May-19,64.20,65.39,62.61,63.24,30446526
21-May-19,61.50,64.90,61.44,64.20,33984306
20-May-19,57.60,61.74,57.60,60.97,39180016
17-May-19,59.00,59.95,57.14,57.81,37846015
16-May-19,56.81,60.15,55.69,59.00,60401068
15-May-19,55.00,56.60,54.54,56.50,36029981
14-May-19,57.80,58.30,54.29,55.20,32032124
13-May-19,58.99,58.99,56.71,56.80,25602186
10-May-19,61.41,62.61,59.26,59.32,19337573
09-May-19,62.45,63.40,60.90,61.25,18882770
08-May-19,63.58,64.00,62.44,62.44,25425255
07-May-19,63.50,63.88,62.01,63.29,16349454
06-May-19,63.00,64.08,62.78,63.32,16856739
03-May-19,63.68,64.35,60.81,64.35,37407026
02-May-19,65.00,66.80,62.70,63.68,45728265
30-Apr-19,64.88,65.31,64.10,64.86,16999658
29-Apr-19,64.50,65.72,64.00,64.00,16999658
26-Apr-19,64.40,64.53,63.30,64.40,16999658
25-Apr-19,64.00,64.56,63.30,63.90,16999658
24-Apr-19,62.84,63.95,62.30,63.58,16999658
23-Apr-19,64.60,66.50,61.97,62.39,16999658
22-Apr-19,60.29,64.94,60.29,63.60,16999658
18-Apr-19,57.00,60.28,56.40,59.99,16999658
17-Apr-19,54.50,57.28,53.88,56.30,16999658
16-Apr-19,54.35,54.90,53.60,54.23,16999658
15-Apr-19,55.47,55.96,54.40,54.40,16999658
12-Apr-19,54.10,56.49,54.10,55.20,16999658
11-Apr-19,56.40,57.46,53.91,55.00,16999658
10-Apr-19,57.47,57.47,55.80,56.15,16999658
09-Apr-19,57.41,57.47,56.58,57.20,16999658
08-Apr-19,58.01,58.08,56.98,57.30,16999658
05-Apr-19,56.30,57.95,54.66,57.95,16999658
04-Apr-19,56.31,56.88,55.60,55.99,16999658
03-Apr-19,56.00,57.87,55.49,56.20,16999658
02-Apr-19,53.55,55.49,53.51,55.49,16999658
01-Apr-19,53.09,54.80,53.09,53.40,16999658
29-Mar-19,51.72,54.09,51.72,52.91,16999658
28-Mar-19,52.89,52.90,50.35,51.70,16999658
27-Mar-19,53.47,54.95,52.58,52.99,16999658
26-Mar-19,49.39,54.29,49.26,54.00,16999658
25-Mar-19,47.90,50.40,46.70,49.00,16999658
22-Mar-19,47.90,50.00,47.90,48.09,16999658
21-Mar-19,48.45,48.72,47.41,48.72,16999658
20-Mar-19,46.50,48.99,46.50,48.45,16999658
19-Mar-19,45.01,47.02,45.01,46.52,16999658
18-Mar-19,44.40,45.89,44.33,44.89,16999658
15-Mar-19,43.56,44.30,43.33,44.23,16999658
14-Mar-19,43.77,43.86,43.04,43.73,16999658
13-Mar-19,43.79,43.87,42.75,43.80,16999658
*exoneração de responsabilidade