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 |
| 26/10/2020 | -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-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