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 |
| 06/12/2019 | 1,21% | 0,19 | 15,89 | 15,75 | 15,61 | 16,05 | 30M | 7.466 |
| 05/12/2019 | 1,29% | 0,20 | 15,70 | 15,56 | 15,43 | 15,90 | 29M | 5.132 |
| 04/12/2019 | 2,04% | 0,31 | 15,50 | 15,26 | 15,16 | 15,65 | 31M | 5.548 |
| 03/12/2019 | 1,27% | 0,19 | 15,19 | 15,11 | 14,88 | 15,22 | 17M | 3.594 |
| 02/12/2019 | -0,40% | -0,06 | 15,00 | 15,08 | 14,82 | 15,36 | 26M | 5.394 |
| 29/11/2019 | 3,15% | 0,46 | 15,06 | 14,60 | 14,53 | 15,12 | 40M | 5.985 |
| 28/11/2019 | 3,99% | 0,56 | 14,60 | 14,10 | 13,87 | 14,81 | 34M | 6.383 |
| 27/11/2019 | 2,48% | 0,34 | 14,04 | 14,15 | 13,93 | 14,38 | 29M | 5.679 |
| 26/11/2019 | -4,86% | -0,70 | 13,70 | 14,48 | 13,70 | 14,60 | 70M | 10.103 |
| 25/11/2019 | -3,94% | -0,59 | 14,40 | 14,98 | 14,26 | 15,17 | 24M | 5.351 |
| 22/11/2019 | 0,00% | 0,00 | 14,99 | 15,07 | 14,92 | 15,22 | 18M | 3.547 |
| 21/11/2019 | 2,11% | 0,31 | 14,99 | 14,70 | 14,70 | 15,26 | 27M | 5.108 |
| 19/11/2019 | -1,67% | -0,25 | 14,68 | 15,00 | 14,52 | 15,37 | 33M | 6.142 |
| 18/11/2019 | 0,20% | 0,03 | 14,93 | 15,20 | 14,82 | 15,60 | 58M | 9.214 |
| 14/11/2019 | 11,61% | 1,55 | 14,90 | 13,56 | 13,56 | 14,91 | 81M | 13.603 |
| 13/11/2019 | -3,61% | -0,50 | 13,35 | 13,56 | 12,98 | 13,76 | 72M | 13.456 |
| 12/11/2019 | -7,91% | -1,19 | 13,85 | 14,85 | 13,84 | 14,85 | 61M | 11.250 |
| 11/11/2019 | -2,21% | -0,34 | 15,04 | 15,10 | 14,82 | 15,23 | 46M | 8.052 |
| 08/11/2019 | -3,27% | -0,52 | 15,38 | 15,79 | 15,31 | 15,91 | 38M | 8.021 |
| 07/11/2019 | -5,69% | -0,96 | 15,90 | 16,25 | 15,80 | 16,48 | 99M | 14.792 |
| 06/11/2019 | 1,57% | 0,26 | 16,86 | 16,62 | 16,45 | 16,89 | 16M | 3.403 |
| 05/11/2019 | -0,66% | -0,11 | 16,60 | 16,91 | 16,54 | 16,91 | 15M | 3.091 |
| 04/11/2019 | -1,59% | -0,27 | 16,71 | 16,98 | 16,71 | 17,19 | 21M | 3.729 |
| 01/11/2019 | -0,93% | -0,16 | 16,98 | 17,20 | 16,87 | 17,39 | 19M | 3.667 |
| 31/10/2019 | -2,50% | -0,44 | 17,14 | 17,60 | 17,11 | 17,64 | 16M | 3.046 |
| 30/10/2019 | 1,85% | 0,32 | 17,58 | 17,42 | 17,24 | 17,64 | 20M | 3.865 |
| 29/10/2019 | 1,53% | 0,26 | 17,26 | 17,00 | 16,76 | 17,47 | 29M | 5.291 |
| 28/10/2019 | 0,95% | 0,16 | 17,00 | 16,85 | 16,61 | 17,08 | 15M | 2.911 |
| 25/10/2019 | 1,75% | 0,29 | 16,84 | 16,55 | 16,43 | 16,84 | 13M | 2.492 |
| 24/10/2019 | -1,37% | -0,23 | 16,55 | 16,85 | 16,22 | 16,93 | 24M | 4.119 |
| 23/10/2019 | -1,12% | -0,19 | 16,78 | 17,00 | 16,73 | 17,03 | 18M | 2.824 |
| 22/10/2019 | -0,12% | -0,02 | 16,97 | 17,12 | 16,69 | 17,12 | 21M | 3.294 |
| 21/10/2019 | 1,13% | 0,19 | 16,99 | 16,83 | 16,64 | 17,04 | 19M | 2.678 |
| 18/10/2019 | -0,41% | -0,07 | 16,80 | 16,90 | 16,74 | 17,10 | 18M | 3.042 |
| 17/10/2019 | -0,35% | -0,06 | 16,87 | 16,97 | 16,71 | 17,29 | 42M | 6.326 |
| 16/10/2019 | -1,57% | -0,27 | 16,93 | 17,21 | 16,57 | 17,23 | 56M | 8.984 |
| 15/10/2019 | -2,77% | -0,49 | 17,20 | 18,01 | 17,01 | 18,58 | 96M | 12.784 |
| 14/10/2019 | 4,67% | 0,79 | 17,69 | 17,16 | 17,07 | 17,95 | 88M | 12.049 |
| 11/10/2019 | 4,97% | 0,80 | 16,90 | 16,40 | 16,20 | 16,90 | 53M | 7.250 |
| 10/10/2019 | -3,88% | -0,65 | 16,10 | 16,91 | 16,06 | 17,41 | 117M | 14.956 |
| 09/10/2019 | 8,27% | 1,28 | 16,75 | 15,64 | 15,01 | 16,75 | 66M | 10.797 |
| 08/10/2019 | -0,19% | -0,03 | 15,47 | 15,40 | 14,96 | 15,76 | 50M | 10.640 |
| 07/10/2019 | -3,49% | -0,56 | 15,50 | 15,73 | 15,33 | 15,89 | 44M | 9.637 |
| 04/10/2019 | -3,83% | -0,64 | 16,06 | 16,85 | 15,96 | 17,07 | 46M | 9.921 |
| 03/10/2019 | -4,73% | -0,83 | 16,70 | 17,66 | 16,68 | 17,84 | 48M | 8.738 |
| 02/10/2019 | -4,31% | -0,79 | 17,53 | 18,00 | 17,36 | 18,21 | 39M | 8.979 |
| 01/10/2019 | -2,97% | -0,56 | 18,32 | 18,90 | 18,18 | 18,95 | 25M | 4.360 |
| 30/09/2019 | -0,79% | -0,15 | 18,88 | 19,01 | 18,85 | 19,13 | 10M | 2.103 |
| 27/09/2019 | -0,89% | -0,17 | 19,03 | 19,26 | 19,00 | 19,30 | 13M | 2.029 |
| 26/09/2019 | 0,00% | 0,00 | 19,20 | 19,24 | 19,04 | 19,49 | 18M | 2.900 |
| 25/09/2019 | 0,47% | 0,09 | 19,20 | 19,08 | 18,56 | 19,34 | 20M | 3.407 |
| 24/09/2019 | -1,80% | -0,35 | 19,11 | 19,47 | 19,05 | 19,64 | 13M | 2.457 |
| 23/09/2019 | -1,22% | -0,24 | 19,46 | 19,50 | 19,16 | 19,56 | 25M | 3.955 |
| 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 |
Date,Open,High,Low,Close,Volume
06-Dec-19,15.75,16.05,15.61,15.89,30108210
05-Dec-19,15.56,15.90,15.43,15.70,29465216
04-Dec-19,15.26,15.65,15.16,15.50,31391222
03-Dec-19,15.11,15.22,14.88,15.19,17327614
02-Dec-19,15.08,15.36,14.82,15.00,26332093
29-Nov-19,14.60,15.12,14.53,15.06,40079806
28-Nov-19,14.10,14.81,13.87,14.60,33732983
27-Nov-19,14.15,14.38,13.93,14.04,29430340
26-Nov-19,14.48,14.60,13.70,13.70,69894346
25-Nov-19,14.98,15.17,14.26,14.40,24347788
22-Nov-19,15.07,15.22,14.92,14.99,17525387
21-Nov-19,14.70,15.26,14.70,14.99,27253849
19-Nov-19,15.00,15.37,14.52,14.68,33351686
18-Nov-19,15.20,15.60,14.82,14.93,57612240
14-Nov-19,13.56,14.91,13.56,14.90,80546920
13-Nov-19,13.56,13.76,12.98,13.35,71684932
12-Nov-19,14.85,14.85,13.84,13.85,61480534
11-Nov-19,15.10,15.23,14.82,15.04,45915826
08-Nov-19,15.79,15.91,15.31,15.38,37572894
07-Nov-19,16.25,16.48,15.80,15.90,99379563
06-Nov-19,16.62,16.89,16.45,16.86,15991362
05-Nov-19,16.91,16.91,16.54,16.60,14524063
04-Nov-19,16.98,17.19,16.71,16.71,20936787
01-Nov-19,17.20,17.39,16.87,16.98,19125178
31-Oct-19,17.60,17.64,17.11,17.14,15517930
30-Oct-19,17.42,17.64,17.24,17.58,20203546
29-Oct-19,17.00,17.47,16.76,17.26,29436539
28-Oct-19,16.85,17.08,16.61,17.00,14962832
25-Oct-19,16.55,16.84,16.43,16.84,13137102
24-Oct-19,16.85,16.93,16.22,16.55,24072771
23-Oct-19,17.00,17.03,16.73,16.78,18205783
22-Oct-19,17.12,17.12,16.69,16.97,20946488
21-Oct-19,16.83,17.04,16.64,16.99,18755356
18-Oct-19,16.90,17.10,16.74,16.80,17897514
17-Oct-19,16.97,17.29,16.71,16.87,41570771
16-Oct-19,17.21,17.23,16.57,16.93,56014006
15-Oct-19,18.01,18.58,17.01,17.20,96077669
14-Oct-19,17.16,17.95,17.07,17.69,87597436
11-Oct-19,16.40,16.90,16.20,16.90,52567894
10-Oct-19,16.91,17.41,16.06,16.10,116996804
09-Oct-19,15.64,16.75,15.01,16.75,66162808
08-Oct-19,15.40,15.76,14.96,15.47,49747568
07-Oct-19,15.73,15.89,15.33,15.50,43930081
04-Oct-19,16.85,17.07,15.96,16.06,45747921
03-Oct-19,17.66,17.84,16.68,16.70,47690234
02-Oct-19,18.00,18.21,17.36,17.53,38864178
01-Oct-19,18.90,18.95,18.18,18.32,25439417
30-Sep-19,19.01,19.13,18.85,18.88,10106069
27-Sep-19,19.26,19.30,19.00,19.03,12517186
26-Sep-19,19.24,19.49,19.04,19.20,17796927
25-Sep-19,19.08,19.34,18.56,19.20,20467669
24-Sep-19,19.47,19.64,19.05,19.11,12821642
23-Sep-19,19.50,19.56,19.16,19.46,24992753
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-19,12.89,13.89,12.38,13.89,76971297
15-Jul-19,13.68,13.68,13.02,13.10,76971297
12-Jul-19,14.47,14.65,13.45,13.67,76971297
11-Jul-19,13.00,14.29,12.82,13.90,76971297
10-Jul-19,15.30,16.50,13.99,13.99,76971297
08-Jul-19,13.71,14.57,13.50,14.39,76971297
05-Jul-19,12.21,13.55,12.21,12.98,76971297
04-Jul-19,11.09,11.86,10.95,11.86,76971297
03-Jul-19,62.76,64.58,62.60,64.50,76971297
02-Jul-19,62.00,62.74,61.12,62.50,76971297
01-Jul-19,61.50,62.00,61.50,61.80,76971297
28-Jun-19,61.20,61.65,60.85,60.91,76971297
27-Jun-19,59.00,60.83,58.01,60.83,76971297
26-Jun-19,59.99,60.58,58.71,58.83,76971297
25-Jun-19,59.81,60.41,59.10,59.99,76971297
24-Jun-19,60.22,61.93,59.50,59.70,76971297
21-Jun-19,60.20,60.20,59.06,60.19,76971297
19-Jun-19,59.82,60.60,59.41,59.70,76971297
18-Jun-19,59.92,60.60,59.40,59.82,76971297
17-Jun-19,61.46,61.68,58.61,59.21,76971297
14-Jun-19,61.00,62.11,60.50,61.00,76971297
13-Jun-19,62.72,63.50,60.50,60.80,76971297
12-Jun-19,64.30,65.40,62.00,62.00,76971297
11-Jun-19,65.32,66.00,64.10,64.10,76971297
10-Jun-19,63.52,64.40,61.21,64.40,76971297
07-Jun-19,63.50,64.87,63.10,63.49,76971297
06-Jun-19,60.30,62.61,56.54,62.49,76971297
05-Jun-19,64.00,64.00,59.56,59.56,76971297
04-Jun-19,66.89,67.46,64.00,64.00,76971297
03-Jun-19,67.24,68.00,65.70,66.10,76971297
31-May-19,69.33,69.33,67.18,67.24,76971297
30-May-19,69.70,71.16,69.20,69.49,76971297
29-May-19,68.39,69.95,67.84,69.60,76971297
*exoneração de responsabilidade