Cotação atual, histórico e gráfico do papel: BIDU34
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 |
| 26/01/2021 | -3,45% | -47,58 | 1.332,42 | 1.390,38 | 1.331,43 | 1.390,38 | 362K | 27 |
| 22/01/2021 | -1,51% | -21,13 | 1.380,00 | 1.341,31 | 1.341,31 | 1.404,29 | 2M | 41 |
| 21/01/2021 | 1,16% | 16,13 | 1.401,13 | 1.394,57 | 1.347,59 | 1.401,13 | 2M | 30 |
| 20/01/2021 | 1,84% | 25,00 | 1.385,00 | 1.383,00 | 1.340,00 | 1.401,00 | 3M | 76 |
| 19/01/2021 | 7,69% | 97,10 | 1.360,00 | 1.300,00 | 1.300,00 | 1.360,00 | 2M | 63 |
| 15/01/2021 | -2,94% | -38,31 | 1.262,90 | 1.312,19 | 1.262,90 | 1.312,19 | 272K | 24 |
| 14/01/2021 | 3,34% | 42,00 | 1.301,21 | 1.262,70 | 1.262,70 | 1.337,15 | 15M | 29 |
| 13/01/2021 | -1,99% | -25,57 | 1.259,21 | 1.290,00 | 1.227,00 | 1.290,00 | 2M | 53 |
| 12/01/2021 | 5,86% | 71,09 | 1.284,78 | 1.214,00 | 1.214,00 | 1.310,00 | 1M | 36 |
| 11/01/2021 | -4,92% | -62,80 | 1.213,69 | 1.312,00 | 1.213,69 | 1.369,00 | 3M | 88 |
| 08/01/2021 | 13,57% | 152,49 | 1.276,49 | 1.220,00 | 1.180,00 | 1.298,00 | 3M | 59 |
|
|
| 07/01/2021 | 3,23% | 35,20 | 1.124,00 | 1.125,02 | 1.100,00 | 1.140,00 | 1M | 28 |
| 06/01/2021 | -3,39% | -38,20 | 1.088,80 | 1.127,00 | 1.088,00 | 1.132,00 | 1M | 24 |
| 05/01/2021 | -1,30% | -14,81 | 1.127,00 | 1.158,90 | 1.127,00 | 1.160,11 | 1M | 34 |
| 04/01/2021 | 0,78% | 8,82 | 1.141,81 | 1.147,60 | 1.130,89 | 1.168,20 | 526K | 48 |
| 30/12/2020 | 12,70% | 127,68 | 1.132,99 | 1.032,92 | 1.032,92 | 1.136,20 | 4M | 19 |
| 29/12/2020 | -1,13% | -11,51 | 1.005,31 | 1.025,71 | 1.001,00 | 1.025,71 | 5M | 17 |
| 28/12/2020 | 0,17% | 1,72 | 1.016,82 | 1.000,00 | 992,52 | 1.044,25 | 180K | 140 |
| 23/12/2020 | 2,83% | 27,93 | 1.015,10 | 999,50 | 983,50 | 1.015,70 | 242K | 10 |
| 22/12/2020 | -1,02% | -10,18 | 987,17 | 1.010,00 | 974,70 | 1.011,00 | 332K | 10 |
| 21/12/2020 | 1,17% | 11,54 | 997,35 | 978,79 | 971,19 | 1.030,01 | 112K | 17 |
| 18/12/2020 | 2,22% | 21,42 | 985,81 | 973,21 | 973,21 | 1.015,20 | 2M | 24 |
| 17/12/2020 | -0,72% | -7,00 | 964,39 | 948,00 | 942,75 | 977,41 | 63K | 15 |
| 16/12/2020 | 3,15% | 29,69 | 971,39 | 941,78 | 941,78 | 1.003,30 | 204K | 20 |
| 15/12/2020 | 11,45% | 96,71 | 941,70 | 846,00 | 846,00 | 941,70 | 2M | 35 |
| 14/12/2020 | 3,17% | 25,99 | 844,99 | 821,45 | 819,86 | 846,30 | 11K | 8 |
| 11/12/2020 | 2,63% | 21,00 | 819,00 | 790,08 | 790,08 | 824,90 | 780K | 27 |
| 10/12/2020 | 0,75% | 5,91 | 798,00 | 790,00 | 790,00 | 798,00 | 45K | 4 |
| 09/12/2020 | 6,75% | 50,10 | 792,09 | 757,85 | 757,85 | 805,49 | 207K | 13 |
| 08/12/2020 | 0,95% | 6,99 | 741,99 | 752,29 | 737,00 | 754,30 | 119K | 7 |
| 07/12/2020 | -0,68% | -5,00 | 735,00 | 724,01 | 724,01 | 735,00 | 11K | 3 |
| 04/12/2020 | -0,88% | -6,60 | 740,00 | 746,60 | 740,00 | 752,29 | 44K | 7 |
| 03/12/2020 | -1,48% | -11,25 | 746,60 | 750,90 | 740,45 | 750,90 | 65K | 10 |
| 02/12/2020 | 2,58% | 19,04 | 757,85 | 733,99 | 733,99 | 757,85 | 51K | 8 |
| 01/12/2020 | -0,58% | -4,28 | 738,81 | 749,80 | 738,81 | 749,80 | 28K | 4 |
| 30/11/2020 | -0,26% | -1,91 | 743,09 | 735,10 | 734,99 | 743,09 | 47K | 10 |
| 27/11/2020 | 1,72% | 12,62 | 745,00 | 732,39 | 732,38 | 748,10 | 95K | 15 |
| 26/11/2020 | 0,79% | 5,74 | 732,38 | 732,38 | 732,38 | 732,38 | 732 | 1 |
| 25/11/2020 | 0,05% | 0,34 | 726,64 | 717,00 | 710,00 | 726,64 | 106K | 11 |
| 24/11/2020 | 0,03% | 0,20 | 726,30 | 729,00 | 718,50 | 729,00 | 23K | 7 |
| 23/11/2020 | -1,98% | -14,70 | 726,10 | 725,00 | 721,70 | 729,00 | 57K | 9 |
| 20/11/2020 | 1,66% | 12,10 | 740,80 | 735,50 | 733,00 | 740,80 | 155K | 18 |
| 19/11/2020 | -5,31% | -40,90 | 728,70 | 770,00 | 725,20 | 770,00 | 151K | 24 |
| 18/11/2020 | -0,72% | -5,60 | 769,60 | 774,10 | 767,50 | 778,60 | 39K | 8 |
| 17/11/2020 | -4,53% | -36,80 | 775,20 | 788,10 | 763,00 | 788,10 | 189K | 19 |
| 16/11/2020 | 1,96% | 15,60 | 812,00 | 798,96 | 798,96 | 812,00 | 25K | 7 |
| 13/11/2020 | 0,67% | 5,30 | 796,40 | 791,50 | 790,00 | 796,80 | 19K | 8 |
| 12/11/2020 | 2,34% | 18,10 | 791,10 | 791,10 | 791,10 | 791,10 | 2K | 1 |
| 11/11/2020 | -0,67% | -5,21 | 773,00 | 778,40 | 768,00 | 778,40 | 398K | 19 |
| 10/11/2020 | -0,30% | -2,34 | 778,21 | 770,00 | 768,00 | 778,21 | 56K | 5 |
| 09/11/2020 | 1,36% | 10,44 | 780,55 | 778,99 | 761,03 | 780,55 | 7K | 4 |
| 06/11/2020 | -4,10% | -32,89 | 770,11 | 798,30 | 770,11 | 798,30 | 12K | 6 |
| 05/11/2020 | 1,13% | 9,00 | 803,00 | 808,52 | 800,00 | 808,52 | 159K | 9 |
| 04/11/2020 | 2,28% | 17,71 | 794,00 | 789,59 | 782,31 | 807,55 | 5M | 6 |
| 03/11/2020 | 1,66% | 12,70 | 776,29 | 776,29 | 776,29 | 776,29 | 776 | 1 |
| 30/10/2020 | 1,34% | 10,09 | 763,59 | 763,63 | 759,37 | 763,63 | 10M | 4 |
| 28/10/2020 | -0,50% | -3,79 | 753,50 | 760,08 | 737,03 | 760,08 | 135K | 7 |
| 27/10/2020 | 1,19% | 8,88 | 757,29 | 757,29 | 757,29 | 757,29 | 8K | 1 |
| 26/10/2020 | -0,82% | -6,17 | 748,41 | 747,31 | 745,79 | 748,41 | 105K | 5 |
| 23/10/2020 | 1,42% | 10,53 | 754,58 | 740,07 | 738,00 | 754,87 | 11K | 4 |
| 22/10/2020 | 3,10% | 22,36 | 744,05 | 745,00 | 743,00 | 745,00 | 5K | 3 |
| 20/10/2020 | 0,03% | 0,24 | 721,69 | 732,26 | 721,69 | 732,26 | 3M | 5 |
| 19/10/2020 | -2,04% | -15,05 | 721,45 | 721,45 | 721,45 | 721,45 | 43K | 1 |
| 16/10/2020 | -0,47% | -3,50 | 736,50 | 747,01 | 736,50 | 747,01 | 5M | 3 |
| 15/10/2020 | -4,27% | -33,00 | 740,00 | 741,00 | 740,00 | 741,00 | 7M | 2 |
| 14/10/2020 | 9,65% | 68,00 | 773,00 | 745,82 | 745,82 | 774,99 | 88K | 4 |
| 09/10/2020 | -0,70% | -5,00 | 705,00 | 705,00 | 705,00 | 705,00 | 10M | 1 |
| 08/10/2020 | 0,58% | 4,10 | 710,00 | 710,00 | 710,00 | 710,00 | 21K | 1 |
| 07/10/2020 | 0,57% | 4,00 | 705,90 | 707,35 | 705,90 | 707,35 | 8M | 2 |
| 06/10/2020 | -0,39% | -2,77 | 701,90 | 701,90 | 701,90 | 701,90 | 11K | 1 |
| 05/10/2020 | 0,77% | 5,38 | 704,67 | 704,10 | 704,10 | 704,67 | 6K | 2 |
| 29/09/2020 | -1,30% | -9,22 | 699,29 | 709,99 | 699,29 | 709,99 | 4K | 2 |
| 28/09/2020 | 3,73% | 25,51 | 708,51 | 708,51 | 708,51 | 708,51 | 708 | 1 |
| 23/09/2020 | 8,26% | 52,10 | 683,00 | 683,00 | 683,00 | 683,00 | 7K | 1 |
| 10/09/2020 | 0,06% | 0,36 | 630,90 | 630,90 | 630,90 | 630,90 | 189K | 3 |
| 08/09/2020 | -2,24% | -14,44 | 630,54 | 630,54 | 630,54 | 630,54 | 63K | 4 |
| 04/09/2020 | -4,87% | -33,02 | 644,98 | 636,00 | 636,00 | 644,98 | 616K | 7 |
| 02/09/2020 | -1,17% | -8,00 | 678,00 | 678,00 | 678,00 | 678,00 | 271K | 4 |
| 01/09/2020 | 0,00% | 0,00 | 686,00 | 686,00 | 686,00 | 686,00 | 14K | 1 |
| 31/08/2020 | -1,86% | -13,00 | 686,00 | 699,54 | 686,00 | 699,54 | 330K | 4 |
| 25/08/2020 | 1,60% | 11,00 | 699,00 | 699,00 | 699,00 | 699,00 | 140K | 2 |
| 24/08/2020 | 0,58% | 4,00 | 688,00 | 688,00 | 688,00 | 688,00 | 275K | 4 |
| 21/08/2020 | 0,29% | 2,00 | 684,00 | 684,00 | 684,00 | 684,00 | 14K | 1 |
| 18/08/2020 | 8,91% | 55,78 | 682,00 | 684,05 | 682,00 | 684,06 | 144K | 3 |
| 14/08/2020 | -8,78% | -60,28 | 626,22 | 626,22 | 626,22 | 626,22 | 6K | 1 |
| 11/08/2020 | 2,54% | 16,99 | 686,50 | 686,50 | 686,50 | 686,50 | 14K | 1 |
| 04/08/2020 | 8,51% | 52,51 | 669,51 | 669,51 | 669,51 | 669,51 | 13K | 1 |
| 31/07/2020 | 0,49% | 3,00 | 617,00 | 616,50 | 615,50 | 618,00 | 370K | 6 |
| 29/07/2020 | 1,15% | 7,00 | 614,00 | 609,13 | 609,13 | 614,00 | 122K | 2 |
| 27/07/2020 | -1,60% | -9,88 | 607,00 | 615,00 | 607,00 | 615,00 | 429K | 5 |
| 24/07/2020 | -6,53% | -43,12 | 616,88 | 616,88 | 616,88 | 616,88 | 6K | 1 |
| 21/07/2020 | 0,00% | 0,00 | 660,00 | 660,00 | 660,00 | 660,00 | 46K | 3 |
| 20/07/2020 | -5,85% | -41,01 | 660,00 | 660,00 | 660,00 | 660,00 | 7K | 1 |
| 13/07/2020 | -0,01% | -0,05 | 701,01 | 701,01 | 701,01 | 701,01 | 7K | 1 |
| 10/07/2020 | 0,22% | 1,55 | 701,06 | 701,06 | 701,06 | 701,06 | 140K | 1 |
| 09/07/2020 | 0,64% | 4,44 | 699,51 | 699,51 | 699,51 | 699,51 | 140K | 1 |
| 08/07/2020 | 4,52% | 30,07 | 695,07 | 695,07 | 695,07 | 695,07 | 70K | 2 |
| 26/06/2020 | 1,71% | 11,18 | 665,00 | 665,00 | 665,00 | 665,00 | 7K | 1 |
| 25/06/2020 | 1,12% | 7,27 | 653,82 | 653,82 | 653,82 | 653,82 | 1M | 1 |
| 24/06/2020 | -0,35% | -2,24 | 646,55 | 646,55 | 646,55 | 646,55 | 45K | 1 |
| 16/06/2020 | 10,19% | 60,00 | 648,79 | 648,79 | 648,79 | 648,79 | 6K | 1 |
| 12/06/2020 | 1,08% | 6,29 | 588,79 | 588,79 | 588,79 | 588,79 | 12K | 1 |
| 08/06/2020 | 2,54% | 14,41 | 582,50 | 582,50 | 582,50 | 582,50 | 41K | 1 |
| 04/06/2020 | -0,08% | -0,47 | 568,09 | 568,09 | 568,09 | 568,09 | 2M | 1 |
| 03/06/2020 | -11,76% | -75,81 | 568,56 | 568,56 | 568,56 | 568,56 | 40K | 1 |
| 19/05/2020 | 11,71% | 67,57 | 644,37 | 649,95 | 644,37 | 649,95 | 13K | 2 |
| 13/05/2020 | 0,66% | 3,80 | 576,80 | 576,80 | 576,80 | 576,80 | 2M | 1 |
| 12/05/2020 | 0,17% | 1,00 | 573,00 | 573,00 | 573,00 | 573,00 | 516K | 1 |
| 11/05/2020 | -0,35% | -2,00 | 572,00 | 572,00 | 572,00 | 572,00 | 6K | 1 |
| 08/05/2020 | 5,83% | 31,60 | 574,00 | 577,00 | 574,00 | 577,00 | 109K | 3 |
| 23/04/2020 | 7,81% | 39,29 | 542,40 | 558,40 | 542,40 | 558,40 | 16K | 3 |
| 09/04/2020 | -5,87% | -31,39 | 503,11 | 503,11 | 503,11 | 503,11 | 10K | 2 |
| 06/04/2020 | 1,41% | 7,42 | 534,50 | 534,50 | 534,50 | 534,50 | 27K | 1 |
| 28/02/2020 | -3,29% | -17,92 | 527,08 | 538,35 | 527,08 | 538,35 | 107K | 2 |
| 27/02/2020 | 7,98% | 40,27 | 545,00 | 545,00 | 545,00 | 545,00 | 11K | 1 |
| 17/12/2019 | - | - | 504,73 | 504,73 | 504,73 | 504,73 | 454K | 2 |
Date,Open,High,Low,Close,Volume
26-Jan-21,1390.38,1390.38,1331.43,1332.42,362267
22-Jan-21,1341.31,1404.29,1341.31,1380.00,1944246
21-Jan-21,1394.57,1401.13,1347.59,1401.13,1956582
20-Jan-21,1383.00,1401.00,1340.00,1385.00,2555503
19-Jan-21,1300.00,1360.00,1300.00,1360.00,1921989
15-Jan-21,1312.19,1312.19,1262.90,1262.90,272396
14-Jan-21,1262.70,1337.15,1262.70,1301.21,14505611
13-Jan-21,1290.00,1290.00,1227.00,1259.21,1588290
12-Jan-21,1214.00,1310.00,1214.00,1284.78,1249710
11-Jan-21,1312.00,1369.00,1213.69,1213.69,3103870
08-Jan-21,1220.00,1298.00,1180.00,1276.49,2661001
07-Jan-21,1125.02,1140.00,1100.00,1124.00,1462489
06-Jan-21,1127.00,1132.00,1088.00,1088.80,1065294
05-Jan-21,1158.90,1160.11,1127.00,1127.00,1104186
04-Jan-21,1147.60,1168.20,1130.89,1141.81,525845
30-Dec-20,1032.92,1136.20,1032.92,1132.99,4012097
29-Dec-20,1025.71,1025.71,1001.00,1005.31,5082543
28-Dec-20,1000.00,1044.25,992.52,1016.82,180300
23-Dec-20,999.50,1015.70,983.50,1015.10,242343
22-Dec-20,1010.00,1011.00,974.70,987.17,332368
21-Dec-20,978.79,1030.01,971.19,997.35,111638
18-Dec-20,973.21,1015.20,973.21,985.81,1681444
17-Dec-20,948.00,977.41,942.75,964.39,62547
16-Dec-20,941.78,1003.30,941.78,971.39,203942
15-Dec-20,846.00,941.70,846.00,941.70,1749548
14-Dec-20,821.45,846.30,819.86,844.99,10928
11-Dec-20,790.08,824.90,790.08,819.00,779613
10-Dec-20,790.00,798.00,790.00,798.00,44630
09-Dec-20,757.85,805.49,757.85,792.09,207276
08-Dec-20,752.29,754.30,737.00,741.99,119335
07-Dec-20,724.01,735.00,724.01,735.00,10968
04-Dec-20,746.60,752.29,740.00,740.00,44147
03-Dec-20,750.90,750.90,740.45,746.60,65257
02-Dec-20,733.99,757.85,733.99,757.85,50764
01-Dec-20,749.80,749.80,738.81,738.81,28312
30-Nov-20,735.10,743.09,734.99,743.09,46510
27-Nov-20,732.39,748.10,732.38,745.00,95228
26-Nov-20,732.38,732.38,732.38,732.38,732
25-Nov-20,717.00,726.64,710.00,726.64,105729
24-Nov-20,729.00,729.00,718.50,726.30,23170
23-Nov-20,725.00,729.00,721.70,726.10,56609
20-Nov-20,735.50,740.80,733.00,740.80,155299
19-Nov-20,770.00,770.00,725.20,728.70,151352
18-Nov-20,774.10,778.60,767.50,769.60,39458
17-Nov-20,788.10,788.10,763.00,775.20,189063
16-Nov-20,798.96,812.00,798.96,812.00,24871
13-Nov-20,791.50,796.80,790.00,796.40,19017
12-Nov-20,791.10,791.10,791.10,791.10,1582
11-Nov-20,778.40,778.40,768.00,773.00,397596
10-Nov-20,770.00,778.21,768.00,778.21,56085
09-Nov-20,778.99,780.55,761.03,780.55,6999
06-Nov-20,798.30,798.30,770.11,770.11,12438
05-Nov-20,808.52,808.52,800.00,803.00,159085
04-Nov-20,789.59,807.55,782.31,794.00,5315632
03-Nov-20,776.29,776.29,776.29,776.29,776
30-Oct-20,763.63,763.63,759.37,763.59,10156957
28-Oct-20,760.08,760.08,737.03,753.50,134750
27-Oct-20,757.29,757.29,757.29,757.29,7572
26-Oct-20,747.31,748.41,745.79,748.41,104615
23-Oct-20,740.07,754.87,738.00,754.58,11231
22-Oct-20,745.00,745.00,743.00,744.05,5212
20-Oct-20,732.26,732.26,721.69,721.69,2545287
19-Oct-20,721.45,721.45,721.45,721.45,43287
16-Oct-20,747.01,747.01,736.50,736.50,4584567
15-Oct-20,741.00,741.00,740.00,740.00,6728260
14-Oct-20,745.82,774.99,745.82,773.00,88268
09-Oct-20,705.00,705.00,705.00,705.00,9870000
08-Oct-20,710.00,710.00,710.00,710.00,21300
07-Oct-20,707.35,707.35,705.90,705.90,8151466
06-Oct-20,701.90,701.90,701.90,701.90,10528
05-Oct-20,704.10,704.67,704.10,704.67,5634
29-Sep-20,709.99,709.99,699.29,699.29,4206
28-Sep-20,708.51,708.51,708.51,708.51,708
23-Sep-20,683.00,683.00,683.00,683.00,6830
10-Sep-20,630.90,630.90,630.90,630.90,189270
08-Sep-20,630.54,630.54,630.54,630.54,63054
04-Sep-20,636.00,644.98,636.00,644.98,616165
02-Sep-20,678.00,678.00,678.00,678.00,271200
01-Sep-20,686.00,686.00,686.00,686.00,13720
31-Aug-20,699.54,699.54,686.00,686.00,330363
25-Aug-20,699.00,699.00,699.00,699.00,139800
24-Aug-20,688.00,688.00,688.00,688.00,275200
21-Aug-20,684.00,684.00,684.00,684.00,13680
18-Aug-20,684.05,684.06,682.00,682.00,143631
14-Aug-20,626.22,626.22,626.22,626.22,6262
11-Aug-20,686.50,686.50,686.50,686.50,13730
04-Aug-20,669.51,669.51,669.51,669.51,13390
31-Jul-20,616.50,618.00,615.50,617.00,369950
29-Jul-20,609.13,614.00,609.13,614.00,122313
27-Jul-20,615.00,615.00,607.00,607.00,428900
24-Jul-20,616.88,616.88,616.88,616.88,6168
21-Jul-20,660.00,660.00,660.00,660.00,46200
20-Jul-20,660.00,660.00,660.00,660.00,6600
13-Jul-20,701.01,701.01,701.01,701.01,7010
10-Jul-20,701.06,701.06,701.06,701.06,140212
09-Jul-20,699.51,699.51,699.51,699.51,139902
08-Jul-20,695.07,695.07,695.07,695.07,69507
26-Jun-20,665.00,665.00,665.00,665.00,6650
25-Jun-20,653.82,653.82,653.82,653.82,1307640
24-Jun-20,646.55,646.55,646.55,646.55,45258
16-Jun-20,648.79,648.79,648.79,648.79,6487
12-Jun-20,588.79,588.79,588.79,588.79,11775
08-Jun-20,582.50,582.50,582.50,582.50,40775
04-Jun-20,568.09,568.09,568.09,568.09,1704270
03-Jun-20,568.56,568.56,568.56,568.56,39799
19-May-20,649.95,649.95,644.37,644.37,12943
13-May-20,576.80,576.80,576.80,576.80,1788080
12-May-20,573.00,573.00,573.00,573.00,515700
11-May-20,572.00,572.00,572.00,572.00,5720
08-May-20,577.00,577.00,574.00,574.00,109360
23-Apr-20,558.40,558.40,542.40,542.40,16438
09-Apr-20,503.11,503.11,503.11,503.11,10062
06-Apr-20,534.50,534.50,534.50,534.50,26725
28-Feb-20,538.35,538.35,527.08,527.08,106543
27-Feb-20,545.00,545.00,545.00,545.00,10900
17-Dec-19,504.73,504.73,504.73,504.73,454257
*exoneração de responsabilidade e termos de uso