Cotação atual, histórico e gráfico do papel: BIDU34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BIDU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/11/2025	-2,13%	-0,96	44,04	46,00	44,04	46,05	150K	63
26/11/2025	-1,68%	-0,77	45,00	47,18	44,00	47,18	2M	187
25/11/2025	-2,99%	-1,41	45,77	46,00	45,30	46,58	1M	306
24/11/2025	9,21%	3,98	47,18	44,21	44,21	47,18	2M	163
21/11/2025	-2,48%	-1,10	43,20	43,50	42,00	43,55	5M	262
19/11/2025	-1,12%	-0,50	44,30	44,55	43,13	44,55	1M	1.134
18/11/2025	2,24%	0,98	44,80	44,78	41,00	44,94	2M	1.178

17/11/2025	-0,07%	-0,03	43,82	45,73	43,61	45,73	477K	146
14/11/2025	-4,47%	-2,05	43,85	45,90	43,62	45,90	1M	722
13/11/2025	-6,13%	-3,00	45,90	49,06	45,15	49,10	9M	3.129
12/11/2025	-2,16%	-1,08	48,90	49,50	48,05	49,50	832K	662
11/11/2025	-1,17%	-0,59	49,98	50,40	49,45	50,76	3M	1.003
10/11/2025	4,70%	2,27	50,57	48,84	48,84	50,57	2M	1.923
07/11/2025	-3,38%	-1,69	48,30	47,80	47,61	48,35	459K	131
06/11/2025	5,58%	2,64	49,99	47,09	47,09	49,99	573K	84
05/11/2025	-1,87%	-0,90	47,35	48,35	47,25	48,35	757K	103
04/11/2025	3,90%	1,81	48,25	47,86	47,46	49,09	526K	89
03/11/2025	-0,09%	-0,04	46,44	46,95	46,17	46,95	527K	1.010
31/10/2025	-0,06%	-0,03	46,48	45,72	45,72	47,03	286K	37
30/10/2025	-4,81%	-2,35	46,51	47,91	46,51	47,91	868K	82
29/10/2025	0,49%	0,24	48,86	49,99	48,27	49,99	625K	125
28/10/2025	-1,98%	-0,98	48,62	48,65	48,40	49,10	311K	38
27/10/2025	5,08%	2,40	49,60	49,23	49,21	49,89	3M	182
24/10/2025	1,33%	0,62	47,20	46,60	46,60	47,48	156K	70
23/10/2025	0,63%	0,29	46,58	45,80	45,77	46,80	3M	86
22/10/2025	-2,75%	-1,31	46,29	45,99	45,02	46,46	2M	308
21/10/2025	0,21%	0,10	47,60	47,43	45,48	47,60	1M	112
20/10/2025	0,06%	0,03	47,50	47,47	45,93	47,50	4M	114
17/10/2025	1,11%	0,52	47,47	45,91	45,91	47,47	1M	58
16/10/2025	-0,80%	-0,38	46,95	46,38	46,38	47,50	515K	99
15/10/2025	-1,40%	-0,67	47,33	48,20	47,13	48,27	556K	123
14/10/2025	-1,98%	-0,97	48,00	47,42	46,80	48,00	123K	111
13/10/2025	2,62%	1,25	48,97	49,01	48,36	49,79	2M	107
10/10/2025	-5,50%	-2,78	47,72	51,00	47,23	51,00	1M	144
09/10/2025	-4,27%	-2,25	50,50	52,75	50,31	52,75	2M	75
08/10/2025	-0,51%	-0,27	52,75	53,56	52,01	53,56	322K	55
07/10/2025	-3,60%	-1,98	53,02	55,48	52,96	55,48	453K	101
06/10/2025	1,49%	0,81	55,00	54,74	53,91	56,69	642K	73
03/10/2025	1,37%	0,73	54,19	54,10	54,01	54,94	812K	137
02/10/2025	2,73%	1,42	53,46	53,99	53,16	55,20	1M	106
01/10/2025	4,25%	2,12	52,04	50,42	50,08	52,25	383K	1.172
30/09/2025	-4,77%	-2,50	49,92	52,29	49,50	52,30	2M	82
29/09/2025	0,83%	0,43	52,42	51,94	50,74	52,42	1M	105
26/09/2025	-1,35%	-0,71	51,99	52,65	50,06	52,65	1M	126
25/09/2025	3,99%	2,02	52,70	50,68	50,06	52,70	1M	320
24/09/2025	7,26%	3,43	50,68	48,01	48,01	52,79	1M	176
23/09/2025	-7,80%	-4,00	47,25	51,70	47,15	51,70	641K	1.494
22/09/2025	-0,10%	-0,05	51,25	52,70	51,25	53,90	482K	102
19/09/2025	0,61%	0,31	51,30	51,11	51,11	52,59	413K	99
18/09/2025	-2,60%	-1,36	50,99	50,98	50,22	51,79	758K	127
17/09/2025	11,72%	5,49	52,35	50,30	49,59	52,35	2M	403
16/09/2025	8,15%	3,53	46,86	44,17	44,17	47,16	1M	154
15/09/2025	-3,48%	-1,56	43,33	44,88	43,25	44,88	376K	162
12/09/2025	4,69%	2,01	44,89	45,00	43,32	45,16	1M	1.264
11/09/2025	4,08%	1,68	42,88	41,99	41,99	43,31	617K	135
10/09/2025	-1,90%	-0,80	41,20	43,14	41,20	43,21	359K	2.531
09/09/2025	0,14%	0,06	42,00	42,10	41,80	42,78	306K	2.456
08/09/2025	8,48%	3,28	41,94	42,03	41,61	43,10	1M	157
05/09/2025	1,36%	0,52	38,66	38,44	38,38	39,40	240K	100
04/09/2025	1,22%	0,46	38,14	38,05	37,88	38,42	122K	87
03/09/2025	0,19%	0,07	37,68	37,40	37,40	38,09	92K	44
02/09/2025	0,29%	0,11	37,61	37,49	36,29	37,77	382K	123
01/09/2025	1,30%	0,48	37,50	37,51	37,04	38,20	72K	60
29/08/2025	3,99%	1,42	37,02	35,81	35,81	37,26	224K	68
28/08/2025	2,33%	0,81	35,60	34,53	34,44	35,60	171K	22
27/08/2025	-3,23%	-1,16	34,79	36,28	34,64	36,28	386K	56
26/08/2025	0,81%	0,29	35,95	35,84	35,78	36,12	98K	105
25/08/2025	1,94%	0,68	35,66	35,40	35,40	36,11	650K	53
22/08/2025	1,80%	0,62	34,98	34,92	34,56	35,09	66K	37
21/08/2025	1,84%	0,62	34,36	34,11	33,77	34,62	133K	63
20/08/2025	-3,82%	-1,34	33,74	34,60	33,45	34,60	124K	26
19/08/2025	-0,23%	-0,08	35,08	34,51	34,51	35,55	1M	31
18/08/2025	1,03%	0,36	35,16	35,02	34,93	35,32	303K	59
15/08/2025	1,37%	0,47	34,80	34,68	34,23	34,80	89K	22
14/08/2025	-2,31%	-0,81	34,33	34,55	34,27	34,64	50K	35
13/08/2025	3,87%	1,31	35,14	34,55	34,55	35,25	350K	113
12/08/2025	1,17%	0,39	33,83	33,50	33,20	33,98	108K	34
11/08/2025	-1,62%	-0,55	33,44	33,65	32,97	34,16	754K	76
08/08/2025	0,44%	0,15	33,99	33,84	33,44	34,05	77K	98
07/08/2025	0,00%	0,00	33,84	33,96	33,84	34,47	28K	56
06/08/2025	0,42%	0,14	33,84	34,14	33,49	34,14	127K	46
05/08/2025	-1,95%	-0,67	33,70	34,72	33,70	34,72	231K	46
04/08/2025	0,64%	0,22	34,37	34,45	34,26	34,52	57K	33
01/08/2025	-2,65%	-0,93	34,15	35,44	33,92	35,44	481K	192
31/07/2025	2,48%	0,85	35,08	34,56	34,55	35,22	80K	20
30/07/2025	-0,93%	-0,32	34,23	34,89	34,10	34,89	110K	38
29/07/2025	-3,49%	-1,25	34,55	35,52	34,50	35,65	608K	95
28/07/2025	-0,56%	-0,20	35,80	36,36	35,56	36,36	848K	94
25/07/2025	0,17%	0,06	36,00	35,94	35,79	36,13	323K	18
24/07/2025	-1,99%	-0,73	35,94	36,01	35,94	36,44	194K	28
23/07/2025	-0,68%	-0,25	36,67	37,48	36,50	37,50	97K	64
22/07/2025	4,32%	1,53	36,92	35,21	35,21	36,99	1M	102
21/07/2025	0,83%	0,29	35,39	35,10	34,90	35,86	441K	52
18/07/2025	1,24%	0,43	35,10	35,20	34,81	35,50	1M	617
17/07/2025	1,52%	0,52	34,67	34,76	34,50	34,84	427K	39
16/07/2025	-7,75%	-2,87	34,15	35,80	34,15	35,80	801K	160
15/07/2025	7,62%	2,62	37,02	35,70	35,67	37,50	1M	1.274
14/07/2025	0,12%	0,04	34,40	34,71	33,76	34,71	1M	351
11/07/2025	-1,83%	-0,64	34,36	34,94	34,36	34,94	61K	34
10/07/2025	0,46%	0,16	35,00	34,74	34,71	35,26	68K	16
09/07/2025	-0,88%	-0,31	34,84	34,44	34,38	35,08	129K	31
08/07/2025	0,20%	0,07	35,15	35,28	35,06	35,54	332K	113
07/07/2025	2,42%	0,83	35,08	33,51	33,51	35,33	91K	32
04/07/2025	-0,84%	-0,29	34,25	34,54	33,69	34,54	33K	16
03/07/2025	2,13%	0,72	34,54	33,34	33,32	34,54	28K	85
02/07/2025	-2,08%	-0,72	33,82	33,50	33,23	33,82	100K	48
01/07/2025	2,25%	0,76	34,54	33,73	33,22	34,54	175K	594
27/06/2025	-0,73%	-0,25	33,78	33,58	33,46	33,78	94K	95
26/06/2025	-0,61%	-0,21	34,03	34,38	33,94	34,38	13K	26
25/06/2025	-0,09%	-0,03	34,24	33,58	33,58	34,56	29K	30
24/06/2025	3,53%	1,17	34,27	33,44	33,40	34,29	3K	24
23/06/2025	0,09%	0,03	33,10	33,12	32,90	33,12	75K	13
20/06/2025	-0,42%	-0,14	33,07	33,30	32,95	33,37	183K	40
18/06/2025	-1,98%	-0,67	33,21	33,69	33,16	33,69	56K	41
17/06/2025	-1,94%	-0,67	33,88	34,55	33,73	34,55	71K	23
16/06/2025	1,62%	0,55	34,55	34,47	34,24	34,76	61K	59
13/06/2025	-2,52%	-0,88	34,00	34,20	34,00	34,30	51K	15
12/06/2025	0,93%	0,32	34,88	34,44	34,37	34,88	104K	101
11/06/2025	-0,52%	-0,18	34,56	35,00	34,56	35,36	39K	15
10/06/2025	-1,45%	-0,51	34,74	35,61	34,60	35,61	119K	98
09/06/2025	3,01%	1,03	35,25	34,66	34,66	35,42	323K	295
06/06/2025	-1,64%	-0,57	34,22	34,16	33,97	34,34	81K	24
05/06/2025	1,31%	0,45	34,79	34,26	33,96	34,79	89K	66
04/06/2025	1,30%	0,44	34,34	34,24	33,96	34,35	24K	198
03/06/2025	0,24%	0,08	33,90	33,93	33,70	34,20	151K	79
02/06/2025	1,14%	0,38	33,82	33,44	33,44	33,93	275K	579
30/05/2025	-2,08%	-0,71	33,44	34,27	33,21	34,27	536K	40
29/05/2025	0,29%	0,10	34,15	34,40	33,97	34,50	284K	29
28/05/2025	0,32%	0,11	34,05	34,28	33,86	34,41	221K	33
27/05/2025	-1,39%	-0,48	33,94	33,92	33,88	34,18	136K	28
26/05/2025	1,47%	0,50	34,42	34,32	34,29	34,47	10K	22
23/05/2025	-0,67%	-0,23	33,92	34,50	33,92	34,50	60K	23
22/05/2025	-1,16%	-0,40	34,15	34,90	33,77	34,90	154K	51
21/05/2025	-	-	34,55	36,50	34,42	38,42	373K	99

Date,Open,High,Low,Close,Volume
27-Nov-25,46.00,46.05,44.04,44.04,149867
26-Nov-25,47.18,47.18,44.00,45.00,2274836
25-Nov-25,46.00,46.58,45.30,45.77,1073828
24-Nov-25,44.21,47.18,44.21,47.18,2268042
21-Nov-25,43.50,43.55,42.00,43.20,5220126
19-Nov-25,44.55,44.55,43.13,44.30,1192195
18-Nov-25,44.78,44.94,41.00,44.80,1835694
17-Nov-25,45.73,45.73,43.61,43.82,476779
14-Nov-25,45.90,45.90,43.62,43.85,1457876
13-Nov-25,49.06,49.10,45.15,45.90,9142629
12-Nov-25,49.50,49.50,48.05,48.90,831998
11-Nov-25,50.40,50.76,49.45,49.98,3359057
10-Nov-25,48.84,50.57,48.84,50.57,1685794
07-Nov-25,47.80,48.35,47.61,48.30,459435
06-Nov-25,47.09,49.99,47.09,49.99,573400
05-Nov-25,48.35,48.35,47.25,47.35,756923
04-Nov-25,47.86,49.09,47.46,48.25,526154
03-Nov-25,46.95,46.95,46.17,46.44,527423
31-Oct-25,45.72,47.03,45.72,46.48,285775
30-Oct-25,47.91,47.91,46.51,46.51,868485
29-Oct-25,49.99,49.99,48.27,48.86,625084
28-Oct-25,48.65,49.10,48.40,48.62,310900
27-Oct-25,49.23,49.89,49.21,49.60,2775053
24-Oct-25,46.60,47.48,46.60,47.20,155759
23-Oct-25,45.80,46.80,45.77,46.58,2703424
22-Oct-25,45.99,46.46,45.02,46.29,1554600
21-Oct-25,47.43,47.60,45.48,47.60,1409861
20-Oct-25,47.47,47.50,45.93,47.50,3665344
17-Oct-25,45.91,47.47,45.91,47.47,1166662
16-Oct-25,46.38,47.50,46.38,46.95,515246
15-Oct-25,48.20,48.27,47.13,47.33,556078
14-Oct-25,47.42,48.00,46.80,48.00,122790
13-Oct-25,49.01,49.79,48.36,48.97,2211387
10-Oct-25,51.00,51.00,47.23,47.72,1149814
09-Oct-25,52.75,52.75,50.31,50.50,2177875
08-Oct-25,53.56,53.56,52.01,52.75,321504
07-Oct-25,55.48,55.48,52.96,53.02,452765
06-Oct-25,54.74,56.69,53.91,55.00,641708
03-Oct-25,54.10,54.94,54.01,54.19,812056
02-Oct-25,53.99,55.20,53.16,53.46,1043206
01-Oct-25,50.42,52.25,50.08,52.04,382903
30-Sep-25,52.29,52.30,49.50,49.92,1902041
29-Sep-25,51.94,52.42,50.74,52.42,1136823
26-Sep-25,52.65,52.65,50.06,51.99,1176871
25-Sep-25,50.68,52.70,50.06,52.70,1016148
24-Sep-25,48.01,52.79,48.01,50.68,1481301
23-Sep-25,51.70,51.70,47.15,47.25,640618
22-Sep-25,52.70,53.90,51.25,51.25,481591
19-Sep-25,51.11,52.59,51.11,51.30,412596
18-Sep-25,50.98,51.79,50.22,50.99,757642
17-Sep-25,50.30,52.35,49.59,52.35,1745359
16-Sep-25,44.17,47.16,44.17,46.86,1130133
15-Sep-25,44.88,44.88,43.25,43.33,376308
12-Sep-25,45.00,45.16,43.32,44.89,1001903
11-Sep-25,41.99,43.31,41.99,42.88,616814
10-Sep-25,43.14,43.21,41.20,41.20,358567
09-Sep-25,42.10,42.78,41.80,42.00,305595
08-Sep-25,42.03,43.10,41.61,41.94,1030680
05-Sep-25,38.44,39.40,38.38,38.66,239793
04-Sep-25,38.05,38.42,37.88,38.14,121617
03-Sep-25,37.40,38.09,37.40,37.68,91627
02-Sep-25,37.49,37.77,36.29,37.61,382257
01-Sep-25,37.51,38.20,37.04,37.50,71894
29-Aug-25,35.81,37.26,35.81,37.02,224387
28-Aug-25,34.53,35.60,34.44,35.60,171192
27-Aug-25,36.28,36.28,34.64,34.79,386327
26-Aug-25,35.84,36.12,35.78,35.95,97868
25-Aug-25,35.40,36.11,35.40,35.66,650188
22-Aug-25,34.92,35.09,34.56,34.98,66114
21-Aug-25,34.11,34.62,33.77,34.36,132530
20-Aug-25,34.60,34.60,33.45,33.74,124480
19-Aug-25,34.51,35.55,34.51,35.08,1117256
18-Aug-25,35.02,35.32,34.93,35.16,303258
15-Aug-25,34.68,34.80,34.23,34.80,88667
14-Aug-25,34.55,34.64,34.27,34.33,49769
13-Aug-25,34.55,35.25,34.55,35.14,349723
12-Aug-25,33.50,33.98,33.20,33.83,107798
11-Aug-25,33.65,34.16,32.97,33.44,754217
08-Aug-25,33.84,34.05,33.44,33.99,77310
07-Aug-25,33.96,34.47,33.84,33.84,27566
06-Aug-25,34.14,34.14,33.49,33.84,126574
05-Aug-25,34.72,34.72,33.70,33.70,231342
04-Aug-25,34.45,34.52,34.26,34.37,57440
01-Aug-25,35.44,35.44,33.92,34.15,481352
31-Jul-25,34.56,35.22,34.55,35.08,79672
30-Jul-25,34.89,34.89,34.10,34.23,110214
29-Jul-25,35.52,35.65,34.50,34.55,608215
28-Jul-25,36.36,36.36,35.56,35.80,847672
25-Jul-25,35.94,36.13,35.79,36.00,322692
24-Jul-25,36.01,36.44,35.94,35.94,194115
23-Jul-25,37.48,37.50,36.50,36.67,97060
22-Jul-25,35.21,36.99,35.21,36.92,1052154
21-Jul-25,35.10,35.86,34.90,35.39,440654
18-Jul-25,35.20,35.50,34.81,35.10,1305784
17-Jul-25,34.76,34.84,34.50,34.67,427359
16-Jul-25,35.80,35.80,34.15,34.15,801421
15-Jul-25,35.70,37.50,35.67,37.02,1212847
14-Jul-25,34.71,34.71,33.76,34.40,1065295
11-Jul-25,34.94,34.94,34.36,34.36,61008
10-Jul-25,34.74,35.26,34.71,35.00,68358
09-Jul-25,34.44,35.08,34.38,34.84,129499
08-Jul-25,35.28,35.54,35.06,35.15,331725
07-Jul-25,33.51,35.33,33.51,35.08,91313
04-Jul-25,34.54,34.54,33.69,34.25,32837
03-Jul-25,33.34,34.54,33.32,34.54,27728
02-Jul-25,33.50,33.82,33.23,33.82,99668
01-Jul-25,33.73,34.54,33.22,34.54,175241
27-Jun-25,33.58,33.78,33.46,33.78,93630
26-Jun-25,34.38,34.38,33.94,34.03,13080
25-Jun-25,33.58,34.56,33.58,34.24,29221
24-Jun-25,33.44,34.29,33.40,34.27,3186
23-Jun-25,33.12,33.12,32.90,33.10,74604
20-Jun-25,33.30,33.37,32.95,33.07,182519
18-Jun-25,33.69,33.69,33.16,33.21,55873
17-Jun-25,34.55,34.55,33.73,33.88,70862
16-Jun-25,34.47,34.76,34.24,34.55,61134
13-Jun-25,34.20,34.30,34.00,34.00,51391
12-Jun-25,34.44,34.88,34.37,34.88,103541
11-Jun-25,35.00,35.36,34.56,34.56,38740
10-Jun-25,35.61,35.61,34.60,34.74,118539
09-Jun-25,34.66,35.42,34.66,35.25,322763
06-Jun-25,34.16,34.34,33.97,34.22,81344
05-Jun-25,34.26,34.79,33.96,34.79,88741
04-Jun-25,34.24,34.35,33.96,34.34,24072
03-Jun-25,33.93,34.20,33.70,33.90,150547
02-Jun-25,33.44,33.93,33.44,33.82,275322
30-May-25,34.27,34.27,33.21,33.44,535971
29-May-25,34.40,34.50,33.97,34.15,283772
28-May-25,34.28,34.41,33.86,34.05,221389
27-May-25,33.92,34.18,33.88,33.94,135859
26-May-25,34.32,34.47,34.29,34.42,9728
23-May-25,34.50,34.50,33.92,33.92,60465
22-May-25,34.90,34.90,33.77,34.15,153833
21-May-25,36.50,38.42,34.42,34.55,372738

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BIDU34