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 |
| 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 |
| 29/04/2019 | -0,62% | -0,40 | 64,00 | 64,50 | 64,00 | 65,72 | 31M | 2.387 |
| 26/04/2019 | 0,78% | 0,50 | 64,40 | 64,40 | 63,30 | 64,53 | 15M | 1.685 |
| 25/04/2019 | 0,50% | 0,32 | 63,90 | 64,00 | 63,30 | 64,56 | 29M | 1.846 |
| 24/04/2019 | 1,91% | 1,19 | 63,58 | 62,84 | 62,30 | 63,95 | 62M | 2.659 |
| 23/04/2019 | -1,90% | -1,21 | 62,39 | 64,60 | 61,97 | 66,50 | 68M | 5.283 |
| 22/04/2019 | 6,02% | 3,61 | 63,60 | 60,29 | 60,29 | 64,94 | 75M | 4.646 |
| 18/04/2019 | 6,55% | 3,69 | 59,99 | 57,00 | 56,40 | 60,28 | 40M | 2.829 |
| 17/04/2019 | 3,82% | 2,07 | 56,30 | 54,50 | 53,88 | 57,28 | 50M | 2.209 |
| 16/04/2019 | -0,31% | -0,17 | 54,23 | 54,35 | 53,60 | 54,90 | 10M | 828 |
| 15/04/2019 | -1,45% | -0,80 | 54,40 | 55,47 | 54,40 | 55,96 | 10M | 898 |
| 12/04/2019 | 0,36% | 0,20 | 55,20 | 54,10 | 54,10 | 56,49 | 24M | 1.250 |
| 11/04/2019 | -2,05% | -1,15 | 55,00 | 56,40 | 53,91 | 57,46 | 61M | 2.088 |
| 10/04/2019 | -1,84% | -1,05 | 56,15 | 57,47 | 55,80 | 57,47 | 10M | 908 |
| 09/04/2019 | -0,17% | -0,10 | 57,20 | 57,41 | 56,58 | 57,47 | 8M | 653 |
| 08/04/2019 | -1,12% | -0,65 | 57,30 | 58,01 | 56,98 | 58,08 | 25M | 1.430 |
| 05/04/2019 | 3,50% | 1,96 | 57,95 | 56,30 | 54,66 | 57,95 | 15M | 1.600 |
| 04/04/2019 | -0,37% | -0,21 | 55,99 | 56,31 | 55,60 | 56,88 | 19M | 1.138 |
| 03/04/2019 | 1,28% | 0,71 | 56,20 | 56,00 | 55,49 | 57,87 | 33M | 3.452 |
| 02/04/2019 | 3,91% | 2,09 | 55,49 | 53,55 | 53,51 | 55,49 | 15M | 1.964 |
| 01/04/2019 | 0,93% | 0,49 | 53,40 | 53,09 | 53,09 | 54,80 | 44M | 1.980 |
| 29/03/2019 | 2,34% | 1,21 | 52,91 | 51,72 | 51,72 | 54,09 | 15M | 1.833 |
| 28/03/2019 | -2,43% | -1,29 | 51,70 | 52,89 | 50,35 | 52,90 | 48M | 3.402 |
| 27/03/2019 | -1,87% | -1,01 | 52,99 | 53,47 | 52,58 | 54,95 | 41M | 3.637 |
| 26/03/2019 | 10,20% | 5,00 | 54,00 | 49,39 | 49,26 | 54,29 | 56M | 2.399 |
| 25/03/2019 | 1,89% | 0,91 | 49,00 | 47,90 | 46,70 | 50,40 | 20M | 1.812 |
| 22/03/2019 | -1,29% | -0,63 | 48,09 | 47,90 | 47,90 | 50,00 | 31M | 2.298 |
| 21/03/2019 | 0,56% | 0,27 | 48,72 | 48,45 | 47,41 | 48,72 | 34M | 1.641 |
| 20/03/2019 | 4,15% | 1,93 | 48,45 | 46,50 | 46,50 | 48,99 | 73M | 1.872 |
| 19/03/2019 | 3,63% | 1,63 | 46,52 | 45,01 | 45,01 | 47,02 | 81M | 2.248 |
| 18/03/2019 | 1,49% | 0,66 | 44,89 | 44,40 | 44,33 | 45,89 | 19M | 1.866 |
| 15/03/2019 | 1,14% | 0,50 | 44,23 | 43,56 | 43,33 | 44,30 | 21M | 1.050 |
| 14/03/2019 | -0,16% | -0,07 | 43,73 | 43,77 | 43,04 | 43,86 | 11M | 1.111 |
| 13/03/2019 | 0,00% | 0,00 | 43,80 | 43,79 | 42,75 | 43,87 | 27M | 1.758 |
| 12/03/2019 | 1,86% | 0,80 | 43,80 | 42,96 | 42,25 | 44,00 | 37M | 2.121 |
| 11/03/2019 | 3,74% | 1,55 | 43,00 | 41,32 | 41,17 | 43,10 | 19M | 2.282 |
| 08/03/2019 | 2,09% | 0,85 | 41,45 | 40,61 | 40,19 | 41,69 | 18M | 2.587 |
| 07/03/2019 | 1,32% | 0,53 | 40,60 | 40,10 | 40,10 | 40,60 | 14M | 1.516 |
| 06/03/2019 | 0,00% | 0,00 | 40,07 | 40,00 | 38,94 | 40,07 | 7M | 1.170 |
| 01/03/2019 | 4,90% | 1,87 | 40,07 | 38,20 | 38,20 | 40,20 | 10M | 1.528 |
| 28/02/2019 | -1,14% | -0,44 | 38,20 | 38,81 | 37,71 | 39,03 | 13M | 1.851 |
| 27/02/2019 | -0,92% | -0,36 | 38,64 | 39,24 | 38,61 | 39,36 | 10M | 1.604 |
| 26/02/2019 | -1,24% | -0,49 | 39,00 | 39,56 | 38,30 | 39,70 | 10M | 1.533 |
| 25/02/2019 | -1,82% | -0,73 | 39,49 | 40,20 | 39,20 | 40,50 | 10M | 1.306 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,64.50,65.72,64.00,64.00,31274943
26-Apr-19,64.40,64.53,63.30,64.40,15026496
25-Apr-19,64.00,64.56,63.30,63.90,28644733
24-Apr-19,62.84,63.95,62.30,63.58,62478912
23-Apr-19,64.60,66.50,61.97,62.39,68497992
22-Apr-19,60.29,64.94,60.29,63.60,75215109
18-Apr-19,57.00,60.28,56.40,59.99,40089977
17-Apr-19,54.50,57.28,53.88,56.30,50112630
16-Apr-19,54.35,54.90,53.60,54.23,10337358
15-Apr-19,55.47,55.96,54.40,54.40,10277283
12-Apr-19,54.10,56.49,54.10,55.20,24228023
11-Apr-19,56.40,57.46,53.91,55.00,61493903
10-Apr-19,57.47,57.47,55.80,56.15,9961222
09-Apr-19,57.41,57.47,56.58,57.20,8144480
08-Apr-19,58.01,58.08,56.98,57.30,24997767
05-Apr-19,56.30,57.95,54.66,57.95,14852013
04-Apr-19,56.31,56.88,55.60,55.99,19134918
03-Apr-19,56.00,57.87,55.49,56.20,32892486
02-Apr-19,53.55,55.49,53.51,55.49,14872486
01-Apr-19,53.09,54.80,53.09,53.40,43796444
29-Mar-19,51.72,54.09,51.72,52.91,15031721
28-Mar-19,52.89,52.90,50.35,51.70,47944496
27-Mar-19,53.47,54.95,52.58,52.99,41322719
26-Mar-19,49.39,54.29,49.26,54.00,55882838
25-Mar-19,47.90,50.40,46.70,49.00,20175682
22-Mar-19,47.90,50.00,47.90,48.09,30736464
21-Mar-19,48.45,48.72,47.41,48.72,33799624
20-Mar-19,46.50,48.99,46.50,48.45,72932587
19-Mar-19,45.01,47.02,45.01,46.52,80553647
18-Mar-19,44.40,45.89,44.33,44.89,18737888
15-Mar-19,43.56,44.30,43.33,44.23,21421827
14-Mar-19,43.77,43.86,43.04,43.73,11190049
13-Mar-19,43.79,43.87,42.75,43.80,27175353
12-Mar-19,42.96,44.00,42.25,43.80,36672225
11-Mar-19,41.32,43.10,41.17,43.00,18618532
08-Mar-19,40.61,41.69,40.19,41.45,18130408
07-Mar-19,40.10,40.60,40.10,40.60,14149245
06-Mar-19,40.00,40.07,38.94,40.07,6914258
01-Mar-19,38.20,40.20,38.20,40.07,10450677
28-Feb-19,38.81,39.03,37.71,38.20,13292348
27-Feb-19,39.24,39.36,38.61,38.64,10035036
26-Feb-19,39.56,39.70,38.30,39.00,9550135
25-Feb-19,40.20,40.50,39.20,39.49,10409275
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-19,40.31,40.89,39.66,40.89,26239751
15-Feb-19,38.99,40.30,38.65,40.11,26239751
14-Feb-19,38.80,39.10,38.04,38.84,26239751
13-Feb-19,39.33,39.41,38.21,38.80,26239751
12-Feb-19,40.65,41.18,38.90,39.05,26239751
11-Feb-19,40.97,41.39,40.01,40.49,26239751
08-Feb-19,43.01,43.01,40.48,40.75,26239751
07-Feb-19,43.06,43.32,42.70,42.90,26239751
06-Feb-19,43.09,43.14,42.40,43.06,26239751
05-Feb-19,42.67,43.14,42.37,43.14,26239751
04-Feb-19,41.90,42.67,41.61,42.67,26239751
01-Feb-19,41.90,42.30,41.00,41.83,26239751
31-Jan-19,40.70,42.30,40.60,41.90,26239751
30-Jan-19,40.30,41.11,40.30,40.70,26239751
29-Jan-19,39.60,40.68,39.28,40.15,26239751
28-Jan-19,40.39,40.39,38.70,39.55,26239751
24-Jan-19,41.99,41.99,40.03,41.25,26239751
23-Jan-19,43.36,43.80,43.08,43.44,26239751
22-Jan-19,43.50,43.99,42.40,43.20,26239751
21-Jan-19,42.36,43.30,42.36,43.20,26239751
18-Jan-19,42.30,43.00,42.01,42.34,26239751
17-Jan-19,40.60,41.96,40.60,41.90,26239751
16-Jan-19,40.19,40.31,39.42,40.30,26239751
15-Jan-19,40.66,42.00,39.37,39.81,26239751
14-Jan-19,39.25,40.60,39.15,40.60,26239751
11-Jan-19,39.30,39.63,38.96,39.00,26239751
10-Jan-19,40.00,40.00,38.73,39.30,26239751
09-Jan-19,40.29,40.50,39.00,39.95,26239751
08-Jan-19,38.62,40.60,38.62,39.81,26239751
07-Jan-19,37.85,38.17,37.71,38.00,26239751
04-Jan-19,38.74,38.88,37.50,37.85,26239751
03-Jan-19,39.21,39.68,38.06,38.32,26239751
02-Jan-19,38.55,39.90,38.31,39.46,26239751
*exoneração de responsabilidade