Cotação atual, histórico e gráfico do papel: BIDR39
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 |
| 12/06/2026 | -0,55% | -0,33 | 59,97 | 59,97 | 59,97 | 59,97 | 59 | 1 |
| 05/08/2025 | -3,92% | -2,46 | 60,30 | 60,30 | 60,30 | 60,30 | 663 | 1 |
| 21/07/2025 | 4,57% | 2,74 | 62,76 | 62,76 | 62,76 | 62,76 | 62 | 1 |
| 10/07/2025 | 19,75% | 9,90 | 60,02 | 60,02 | 60,02 | 60,02 | 240 | 2 |
| 07/04/2025 | -1,69% | -0,86 | 50,12 | 50,12 | 50,12 | 50,12 | 3K | 1 |
| 04/04/2025 | -15,06% | -9,04 | 50,98 | 50,98 | 50,98 | 50,98 | 152 | 1 |
| 02/12/2024 | 9,33% | 5,12 | 60,02 | 60,02 | 60,02 | 60,02 | 900 | 2 |
| 22/11/2024 | -5,77% | -3,36 | 54,90 | 54,90 | 54,90 | 54,90 | 54 | 1 |
| 05/11/2024 | 11,82% | 6,16 | 58,26 | 58,26 | 58,26 | 58,26 | 116 | 1 |
| 18/06/2024 | -2,29% | -1,22 | 52,10 | 52,10 | 52,10 | 52,10 | 2K | 1 |
| 11/06/2024 | -0,52% | -0,28 | 53,32 | 53,32 | 53,32 | 53,32 | 53 | 1 |
| 07/06/2024 | 2,68% | 1,40 | 53,60 | 53,60 | 53,60 | 53,60 | 214 | 1 |
| 23/05/2024 | -1,88% | -1,00 | 52,20 | 52,20 | 52,20 | 52,20 | 208 | 1 |
| 01/04/2024 | -1,08% | -0,58 | 53,20 | 53,20 | 53,20 | 53,20 | 53 | 1 |
| 01/03/2024 | 4,94% | 2,53 | 53,78 | 54,00 | 53,78 | 54,00 | 107 | 2 |
| 23/02/2024 | 0,71% | 0,36 | 51,25 | 51,50 | 51,25 | 54,55 | 119K | 30 |
| 20/02/2024 | -2,23% | -1,16 | 50,89 | 51,03 | 50,89 | 51,08 | 203 | 4 |
| 15/02/2024 | 1,46% | 0,75 | 52,05 | 52,24 | 52,05 | 55,65 | 126K | 36 |
| 14/02/2024 | 2,68% | 1,34 | 51,30 | 51,30 | 51,30 | 51,30 | 51 | 1 |
| 02/02/2024 | 0,75% | 0,37 | 49,96 | 50,27 | 49,96 | 53,22 | 131K | 36 |
| 01/02/2024 | -1,12% | -0,56 | 49,59 | 49,59 | 49,59 | 49,59 | 198 | 1 |
| 30/01/2024 | 1,99% | 0,98 | 50,15 | 50,34 | 50,15 | 53,30 | 124K | 38 |
| 26/01/2024 | -5,80% | -3,03 | 49,17 | 49,50 | 49,17 | 49,50 | 98 | 2 |
| 01/11/2023 | -0,17% | -0,09 | 52,20 | 51,98 | 51,98 | 52,20 | 625 | 2 |
| 31/10/2023 | -1,21% | -0,64 | 52,29 | 52,21 | 52,21 | 52,29 | 522 | 2 |
| 27/10/2023 | -0,23% | -0,12 | 52,93 | 52,57 | 52,45 | 52,93 | 157 | 3 |
| 26/10/2023 | -1,10% | -0,59 | 53,05 | 53,16 | 53,05 | 53,16 | 106 | 2 |
| 25/10/2023 | -2,69% | -1,48 | 53,64 | 53,80 | 53,64 | 53,80 | 107 | 2 |
| 24/10/2023 | -1,54% | -0,86 | 55,12 | 54,86 | 54,86 | 55,12 | 109 | 2 |
| 19/10/2023 | -8,54% | -5,23 | 55,98 | 55,98 | 55,98 | 55,98 | 503 | 1 |
| 06/10/2023 | -0,18% | -0,11 | 61,21 | 60,57 | 60,57 | 61,21 | 121 | 2 |
| 04/10/2023 | -4,43% | -2,84 | 61,32 | 61,32 | 61,32 | 61,32 | 61 | 1 |
| 21/08/2023 | -2,89% | -1,91 | 64,16 | 64,49 | 63,74 | 64,49 | 449 | 5 |
| 11/08/2023 | -6,11% | -4,30 | 66,07 | 66,34 | 66,07 | 66,34 | 198 | 3 |
| 04/08/2023 | -1,95% | -1,40 | 70,37 | 70,37 | 70,37 | 70,37 | 5K | 1 |
| 03/08/2023 | 2,54% | 1,78 | 71,77 | 71,87 | 71,77 | 71,87 | 10K | 3 |
| 02/08/2023 | -3,42% | -2,48 | 69,99 | 70,00 | 69,99 | 70,34 | 281K | 43 |
| 01/08/2023 | 0,46% | 0,33 | 72,47 | 71,73 | 71,35 | 72,47 | 144K | 33 |
| 31/07/2023 | 4,51% | 3,11 | 72,14 | 71,60 | 71,60 | 72,14 | 144K | 21 |
| 27/07/2023 | -0,20% | -0,14 | 69,03 | 70,70 | 69,03 | 70,71 | 138K | 24 |
| 24/07/2023 | 0,71% | 0,49 | 69,17 | 68,92 | 68,92 | 69,17 | 138K | 21 |
| 21/07/2023 | -2,75% | -1,94 | 68,68 | 68,72 | 68,68 | 68,75 | 137K | 21 |
| 17/07/2023 | 0,90% | 0,63 | 70,62 | 69,72 | 68,83 | 70,62 | 26K | 5 |
| 14/07/2023 | -1,39% | -0,99 | 69,99 | 70,48 | 69,99 | 70,50 | 232K | 36 |
| 13/07/2023 | 0,80% | 0,56 | 70,98 | 70,36 | 67,99 | 70,98 | 381K | 57 |
| 12/07/2023 | 0,44% | 0,31 | 70,42 | 70,00 | 66,48 | 70,42 | 150K | 25 |
| 10/07/2023 | 0,95% | 0,66 | 70,11 | 68,49 | 68,49 | 70,11 | 52K | 10 |
| 07/07/2023 | 2,48% | 1,68 | 69,45 | 68,66 | 68,60 | 69,45 | 276K | 69 |
| 06/07/2023 | -0,19% | -0,13 | 67,77 | 68,05 | 67,77 | 68,05 | 48K | 8 |
| 05/07/2023 | 3,70% | 2,42 | 67,90 | 68,50 | 67,90 | 69,00 | 410K | 64 |
| 30/06/2023 | 4,65% | 2,91 | 65,48 | 65,41 | 65,36 | 65,48 | 131K | 21 |
| 27/06/2023 | 2,98% | 1,81 | 62,57 | 61,86 | 61,86 | 62,57 | 124K | 21 |
| 26/06/2023 | -0,07% | -0,04 | 60,76 | 61,49 | 60,76 | 61,52 | 122K | 21 |
| 23/06/2023 | -2,25% | -1,40 | 60,80 | 61,05 | 60,80 | 61,06 | 122K | 21 |
| 22/06/2023 | -1,77% | -1,12 | 62,20 | 62,50 | 62,20 | 62,52 | 125K | 21 |
| 21/06/2023 | -0,33% | -0,21 | 63,32 | 64,11 | 63,32 | 64,11 | 128K | 22 |
| 20/06/2023 | -3,54% | -2,33 | 63,53 | 63,77 | 63,53 | 63,87 | 127K | 21 |
| 15/06/2023 | 1,01% | 0,66 | 65,86 | 65,26 | 65,13 | 65,86 | 131K | 32 |
| 14/06/2023 | 1,09% | 0,70 | 65,20 | 66,02 | 65,20 | 66,03 | 131K | 21 |
| 13/06/2023 | 1,02% | 0,65 | 64,50 | 64,80 | 64,50 | 64,83 | 336K | 56 |
| 12/06/2023 | -4,99% | -3,35 | 63,85 | 63,86 | 63,85 | 63,86 | 5K | 3 |
| 06/06/2023 | 8,60% | 5,32 | 67,20 | 62,66 | 62,56 | 67,20 | 121K | 39 |
| 05/06/2023 | -1,20% | -0,75 | 61,88 | 62,49 | 61,88 | 62,52 | 249K | 43 |
| 02/06/2023 | 2,24% | 1,37 | 62,63 | 62,93 | 62,34 | 63,00 | 132K | 25 |
| 01/06/2023 | -0,29% | -0,18 | 61,26 | 61,47 | 60,44 | 61,93 | 979K | 248 |
| 31/05/2023 | -1,48% | -0,92 | 61,44 | 62,52 | 61,44 | 62,52 | 372K | 64 |
| 30/05/2023 | 0,56% | 0,35 | 62,36 | 63,27 | 62,36 | 63,27 | 251K | 62 |
| 26/05/2023 | 2,04% | 1,24 | 62,01 | 61,40 | 61,08 | 62,57 | 589K | 107 |
| 25/05/2023 | -0,31% | -0,19 | 60,77 | 60,94 | 60,69 | 62,24 | 1M | 177 |
| 24/05/2023 | -1,31% | -0,81 | 60,96 | 61,11 | 60,85 | 61,13 | 274K | 97 |
| 23/05/2023 | -2,22% | -1,40 | 61,77 | 62,90 | 61,77 | 62,90 | 703K | 120 |
| 22/05/2023 | 1,53% | 0,95 | 63,17 | 62,32 | 62,32 | 63,17 | 124K | 24 |
| 19/05/2023 | 0,68% | 0,42 | 62,22 | 62,70 | 62,22 | 62,70 | 125K | 21 |
| 18/05/2023 | 1,01% | 0,62 | 61,80 | 61,85 | 61,80 | 61,92 | 124K | 21 |
| 17/05/2023 | 1,26% | 0,76 | 61,18 | 60,88 | 60,88 | 61,18 | 122K | 21 |
| 16/05/2023 | -1,08% | -0,66 | 60,42 | 60,29 | 60,29 | 60,83 | 242K | 43 |
| 15/05/2023 | 0,51% | 0,31 | 61,08 | 60,73 | 60,68 | 61,08 | 18K | 4 |
| 12/05/2023 | -1,46% | -0,90 | 60,77 | 61,06 | 60,77 | 61,08 | 122K | 21 |
| 11/05/2023 | -0,40% | -0,25 | 61,67 | 61,59 | 61,59 | 61,67 | 2K | 2 |
| 10/05/2023 | 1,38% | 0,84 | 61,92 | 61,76 | 61,57 | 62,00 | 365K | 68 |
| 09/05/2023 | 0,16% | 0,10 | 61,08 | 60,83 | 60,76 | 61,08 | 122K | 23 |
| 08/05/2023 | 2,75% | 1,63 | 60,98 | 60,91 | 60,60 | 61,07 | 122K | 29 |
| 04/05/2023 | -0,57% | -0,34 | 59,35 | 59,77 | 59,35 | 60,07 | 358K | 76 |
| 03/05/2023 | 0,07% | 0,04 | 59,69 | 60,18 | 59,69 | 60,24 | 240K | 61 |
| 02/05/2023 | -0,98% | -0,59 | 59,65 | 59,76 | 59,65 | 59,84 | 597K | 174 |
| 28/04/2023 | -0,20% | -0,12 | 60,24 | 60,56 | 60,13 | 61,26 | 987K | 269 |
| 27/04/2023 | 1,62% | 0,96 | 60,36 | 59,81 | 59,77 | 61,16 | 1M | 268 |
| 26/04/2023 | -14,46% | -10,04 | 59,40 | 57,24 | 57,24 | 59,76 | 1M | 399 |
| 03/03/2023 | 3,61% | 2,42 | 69,44 | 69,44 | 69,44 | 69,44 | 347 | 1 |
| 02/03/2023 | -1,50% | -1,02 | 67,02 | 67,02 | 67,02 | 67,02 | 5K | 1 |
| 28/02/2023 | 1,36% | 0,91 | 68,04 | 67,50 | 67,50 | 68,04 | 5K | 2 |
| 23/02/2023 | -0,92% | -0,62 | 67,13 | 67,14 | 67,13 | 67,14 | 805 | 2 |
| 22/02/2023 | -2,74% | -1,91 | 67,75 | 67,75 | 67,75 | 67,75 | 5K | 1 |
| 31/01/2023 | 7,17% | 4,66 | 69,66 | 69,66 | 69,66 | 69,66 | 69 | 1 |
| 17/01/2023 | 0,00% | 0,00 | 65,00 | 65,00 | 65,00 | 65,00 | 65 | 1 |
| 29/12/2022 | -6,42% | -4,46 | 65,00 | 65,00 | 65,00 | 65,00 | 130 | 2 |
| 06/12/2022 | 1,46% | 1,00 | 69,46 | 69,46 | 69,46 | 69,46 | 69 | 1 |
| 17/11/2022 | -6,68% | -4,90 | 68,46 | 68,46 | 68,46 | 68,46 | 3K | 1 |
| 30/08/2022 | 0,69% | 0,50 | 73,36 | 73,36 | 73,36 | 73,36 | 146 | 1 |
| 16/08/2022 | 1,80% | 1,29 | 72,86 | 72,13 | 71,24 | 72,86 | 290K | 5 |
| 15/08/2022 | -0,35% | -0,25 | 71,57 | 72,25 | 71,57 | 72,25 | 288K | 4 |
| 12/08/2022 | -0,66% | -0,48 | 71,82 | 71,76 | 71,37 | 72,10 | 882K | 18 |
| 11/08/2022 | - | - | 72,30 | 72,30 | 72,30 | 72,30 | 72 | 1 |
Date,Open,High,Low,Close,Volume
12-Jun-26,59.97,59.97,59.97,59.97,59
05-Aug-25,60.30,60.30,60.30,60.30,663
21-Jul-25,62.76,62.76,62.76,62.76,62
10-Jul-25,60.02,60.02,60.02,60.02,240
07-Apr-25,50.12,50.12,50.12,50.12,2506
04-Apr-25,50.98,50.98,50.98,50.98,152
02-Dec-24,60.02,60.02,60.02,60.02,900
22-Nov-24,54.90,54.90,54.90,54.90,54
05-Nov-24,58.26,58.26,58.26,58.26,116
18-Jun-24,52.10,52.10,52.10,52.10,2344
11-Jun-24,53.32,53.32,53.32,53.32,53
07-Jun-24,53.60,53.60,53.60,53.60,214
23-May-24,52.20,52.20,52.20,52.20,208
01-Apr-24,53.20,53.20,53.20,53.20,53
01-Mar-24,54.00,54.00,53.78,53.78,107
23-Feb-24,51.50,54.55,51.25,51.25,118581
20-Feb-24,51.03,51.08,50.89,50.89,203
15-Feb-24,52.24,55.65,52.05,52.05,126074
14-Feb-24,51.30,51.30,51.30,51.30,51
02-Feb-24,50.27,53.22,49.96,49.96,130884
01-Feb-24,49.59,49.59,49.59,49.59,198
30-Jan-24,50.34,53.30,50.15,50.15,123695
26-Jan-24,49.50,49.50,49.17,49.17,98
01-Nov-23,51.98,52.20,51.98,52.20,625
31-Oct-23,52.21,52.29,52.21,52.29,522
27-Oct-23,52.57,52.93,52.45,52.93,157
26-Oct-23,53.16,53.16,53.05,53.05,106
25-Oct-23,53.80,53.80,53.64,53.64,107
24-Oct-23,54.86,55.12,54.86,55.12,109
19-Oct-23,55.98,55.98,55.98,55.98,503
06-Oct-23,60.57,61.21,60.57,61.21,121
04-Oct-23,61.32,61.32,61.32,61.32,61
21-Aug-23,64.49,64.49,63.74,64.16,449
11-Aug-23,66.34,66.34,66.07,66.07,198
04-Aug-23,70.37,70.37,70.37,70.37,5066
03-Aug-23,71.87,71.87,71.77,71.77,10198
02-Aug-23,70.00,70.34,69.99,69.99,280829
01-Aug-23,71.73,72.47,71.35,72.47,143658
31-Jul-23,71.60,72.14,71.60,72.14,143846
27-Jul-23,70.70,70.71,69.03,69.03,138292
24-Jul-23,68.92,69.17,68.92,69.17,138090
21-Jul-23,68.72,68.75,68.68,68.68,137425
17-Jul-23,69.72,70.62,68.83,70.62,26010
14-Jul-23,70.48,70.50,69.99,69.99,231781
13-Jul-23,70.36,70.98,67.99,70.98,381163
12-Jul-23,70.00,70.42,66.48,70.42,149528
10-Jul-23,68.49,70.11,68.49,70.11,52112
07-Jul-23,68.66,69.45,68.60,69.45,275548
06-Jul-23,68.05,68.05,67.77,67.77,47526
05-Jul-23,68.50,69.00,67.90,67.90,410201
30-Jun-23,65.41,65.48,65.36,65.48,130872
27-Jun-23,61.86,62.57,61.86,62.57,124437
26-Jun-23,61.49,61.52,60.76,60.76,122261
23-Jun-23,61.05,61.06,60.80,60.80,121831
22-Jun-23,62.50,62.52,62.20,62.20,124714
21-Jun-23,64.11,64.11,63.32,63.32,127750
20-Jun-23,63.77,63.87,63.53,63.53,127360
15-Jun-23,65.26,65.86,65.13,65.86,130843
14-Jun-23,66.02,66.03,65.20,65.20,131228
13-Jun-23,64.80,64.83,64.50,64.50,336234
12-Jun-23,63.86,63.86,63.85,63.85,5108
06-Jun-23,62.66,67.20,62.56,67.20,121029
05-Jun-23,62.49,62.52,61.88,61.88,248770
02-Jun-23,62.93,63.00,62.34,62.63,131594
01-Jun-23,61.47,61.93,60.44,61.26,978627
31-May-23,62.52,62.52,61.44,61.44,372206
30-May-23,63.27,63.27,62.36,62.36,251254
26-May-23,61.40,62.57,61.08,62.01,589287
25-May-23,60.94,62.24,60.69,60.77,1049446
24-May-23,61.11,61.13,60.85,60.96,274394
23-May-23,62.90,62.90,61.77,61.77,702737
22-May-23,62.32,63.17,62.32,63.17,124241
19-May-23,62.70,62.70,62.22,62.22,124873
18-May-23,61.85,61.92,61.80,61.80,123702
17-May-23,60.88,61.18,60.88,61.18,122072
16-May-23,60.29,60.83,60.29,60.42,241967
15-May-23,60.73,61.08,60.68,61.08,18267
12-May-23,61.06,61.08,60.77,60.77,121839
11-May-23,61.59,61.67,61.59,61.67,1848
10-May-23,61.76,62.00,61.57,61.92,364836
09-May-23,60.83,61.08,60.76,61.08,121891
08-May-23,60.91,61.07,60.60,60.98,121677
04-May-23,59.77,60.07,59.35,59.35,357887
03-May-23,60.18,60.24,59.69,59.69,239881
02-May-23,59.76,59.84,59.65,59.65,597249
28-Apr-23,60.56,61.26,60.13,60.24,986612
27-Apr-23,59.81,61.16,59.77,60.36,1443360
26-Apr-23,57.24,59.76,57.24,59.40,1425339
03-Mar-23,69.44,69.44,69.44,69.44,347
02-Mar-23,67.02,67.02,67.02,67.02,5026
28-Feb-23,67.50,68.04,67.50,68.04,5102
23-Feb-23,67.14,67.14,67.13,67.13,805
22-Feb-23,67.75,67.75,67.75,67.75,5013
31-Jan-23,69.66,69.66,69.66,69.66,69
17-Jan-23,65.00,65.00,65.00,65.00,65
29-Dec-22,65.00,65.00,65.00,65.00,130
06-Dec-22,69.46,69.46,69.46,69.46,69
17-Nov-22,68.46,68.46,68.46,68.46,3080
30-Aug-22,73.36,73.36,73.36,73.36,146
16-Aug-22,72.13,72.86,71.24,72.86,289535
15-Aug-22,72.25,72.25,71.57,71.57,287610
12-Aug-22,71.76,72.10,71.37,71.82,881800
11-Aug-22,72.30,72.30,72.30,72.30,72
*exoneração de responsabilidade e termos de uso