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
19/11/2024	-0,28%	-0,10	35,87	35,96	35,06	35,96	156K	115
18/11/2024	0,00%	0,00	35,97	35,52	34,72	35,97	100K	50
14/11/2024	2,36%	0,83	35,97	34,88	34,37	35,97	180K	49
13/11/2024	0,75%	0,26	35,14	34,88	34,86	35,18	23K	47
12/11/2024	-4,93%	-1,81	34,88	35,70	34,85	35,70	214K	91
11/11/2024	-2,89%	-1,09	36,69	37,34	36,16	37,34	217K	48
08/11/2024	-0,55%	-0,21	37,78	37,28	36,48	37,78	62K	84

07/11/2024	3,01%	1,11	37,99	37,26	37,26	38,23	36K	40
06/11/2024	-0,41%	-0,15	36,88	37,03	36,81	37,76	99K	448
05/11/2024	-0,99%	-0,37	37,03	38,14	37,03	38,20	52K	25
04/11/2024	-1,06%	-0,40	37,40	37,68	37,40	37,72	202K	15
01/11/2024	-0,18%	-0,07	37,80	37,50	37,50	37,92	93K	679
31/10/2024	-0,34%	-0,13	37,87	38,38	37,50	38,38	71K	10
30/10/2024	-2,31%	-0,90	38,00	37,96	37,85	38,39	103K	16
29/10/2024	0,31%	0,12	38,90	38,80	38,16	38,90	21K	48
28/10/2024	5,67%	2,08	38,78	37,00	37,00	38,78	78K	31
25/10/2024	1,30%	0,47	36,70	36,02	36,02	36,95	35K	17
24/10/2024	-0,82%	-0,30	36,23	36,52	36,12	36,74	82K	67
23/10/2024	-2,43%	-0,91	36,53	37,82	36,52	37,82	83K	58
22/10/2024	0,51%	0,19	37,44	37,30	36,70	37,64	626K	84
21/10/2024	-3,10%	-1,19	37,25	37,82	37,08	38,15	140K	437
18/10/2024	3,33%	1,24	38,44	38,64	38,18	38,64	45K	38
17/10/2024	-2,95%	-1,13	37,20	38,01	37,08	38,04	303K	134
16/10/2024	-1,64%	-0,64	38,33	38,36	38,32	38,84	474K	85
15/10/2024	-1,34%	-0,53	38,97	39,14	37,97	39,14	499K	146
14/10/2024	-5,32%	-2,22	39,50	40,80	39,46	40,80	1M	266
11/10/2024	0,29%	0,12	41,72	42,02	41,04	42,26	837K	71
10/10/2024	0,00%	0,00	41,60	41,48	41,00	42,00	544K	54
09/10/2024	-0,62%	-0,26	41,60	41,00	40,66	41,96	1M	88
08/10/2024	-6,35%	-2,84	41,86	41,48	41,30	42,60	1M	144
07/10/2024	3,76%	1,62	44,70	43,74	42,92	44,84	879K	85
04/10/2024	1,94%	0,82	43,08	44,12	42,61	44,12	410K	45
03/10/2024	-5,84%	-2,62	42,26	42,69	42,26	43,56	2M	96
02/10/2024	4,84%	2,07	44,88	44,44	43,44	45,24	3M	1.063
01/10/2024	4,62%	1,89	42,81	40,92	40,92	43,00	981K	835
30/09/2024	-0,07%	-0,03	40,92	42,01	40,92	43,04	479K	160
27/09/2024	2,40%	0,96	40,95	39,96	39,96	41,84	281K	45
26/09/2024	8,43%	3,11	39,99	39,03	38,88	40,66	2M	104
25/09/2024	0,11%	0,04	36,88	35,99	35,90	37,10	375K	35
24/09/2024	5,50%	1,92	36,84	36,00	35,91	36,93	318K	49
23/09/2024	2,83%	0,96	34,92	34,48	34,48	35,34	201K	28
20/09/2024	0,77%	0,26	33,96	34,00	33,87	34,08	578K	1.391
19/09/2024	1,78%	0,59	33,70	33,37	33,37	33,87	101K	17
18/09/2024	-1,16%	-0,39	33,11	33,50	32,89	33,50	1K	14
17/09/2024	0,75%	0,25	33,50	33,96	33,42	33,96	42K	6
16/09/2024	0,00%	0,00	33,25	33,25	33,25	33,25	11K	1
13/09/2024	-1,57%	-0,53	33,25	33,52	33,17	33,52	42K	15
12/09/2024	-0,09%	-0,03	33,78	33,90	33,78	33,99	5K	7
11/09/2024	2,15%	0,71	33,81	33,78	33,78	33,96	62K	7
10/09/2024	0,00%	0,00	33,10	32,73	32,73	33,10	225K	13
09/09/2024	2,07%	0,67	33,10	33,35	32,46	33,35	653	6
06/09/2024	-2,02%	-0,67	32,43	32,78	32,34	32,78	212K	27
05/09/2024	0,03%	0,01	33,10	33,07	32,87	33,35	140K	16
04/09/2024	-1,25%	-0,42	33,09	33,70	33,09	33,70	95K	35
03/09/2024	-1,30%	-0,44	33,51	33,36	33,12	33,78	2M	94
02/09/2024	0,50%	0,17	33,95	33,55	33,55	33,95	101	2
30/08/2024	0,54%	0,18	33,78	33,87	33,78	34,62	97K	16
29/08/2024	2,75%	0,90	33,60	33,57	33,43	33,80	52K	17
28/08/2024	-2,10%	-0,70	32,70	33,32	32,46	33,33	185K	41
27/08/2024	-0,68%	-0,23	33,40	33,89	33,30	33,89	108K	20
26/08/2024	-0,09%	-0,03	33,63	33,42	33,30	34,14	121K	16
23/08/2024	-2,41%	-0,83	33,66	33,60	33,40	34,00	266K	43
22/08/2024	-1,40%	-0,49	34,49	35,01	33,78	35,05	331K	27
21/08/2024	1,48%	0,51	34,98	34,92	34,77	35,04	47K	12
20/08/2024	-1,03%	-0,36	34,47	34,83	34,38	34,83	95K	33
19/08/2024	0,69%	0,24	34,83	34,75	34,53	34,96	86K	16
16/08/2024	2,25%	0,76	34,59	33,54	33,30	34,65	263K	25
15/08/2024	3,27%	1,07	33,83	33,15	33,15	34,01	127K	21
14/08/2024	-2,59%	-0,87	32,76	33,22	32,58	33,45	296K	49
13/08/2024	0,54%	0,18	33,63	33,45	33,40	33,81	79K	20
12/08/2024	-0,36%	-0,12	33,45	33,21	33,21	33,83	85K	15
09/08/2024	-2,53%	-0,87	33,57	33,50	33,39	33,63	89K	14
08/08/2024	4,27%	1,41	34,44	33,50	33,50	34,55	190K	18
07/08/2024	-1,23%	-0,41	33,03	33,02	32,94	33,76	1M	61
06/08/2024	-1,09%	-0,37	33,44	33,50	33,00	33,81	186K	29
05/08/2024	-1,49%	-0,51	33,81	33,76	32,85	33,93	100K	52
02/08/2024	-3,11%	-1,10	34,32	35,42	34,00	35,42	115K	40
01/08/2024	-1,14%	-0,41	35,42	35,78	35,17	35,78	110K	129
31/07/2024	0,67%	0,24	35,83	36,30	35,76	36,42	79K	36
30/07/2024	-2,01%	-0,73	35,59	35,75	35,59	35,79	159K	15
29/07/2024	1,17%	0,42	36,32	35,92	35,80	36,47	51K	29
26/07/2024	0,98%	0,35	35,90	35,48	35,36	36,07	104K	17
25/07/2024	-1,25%	-0,45	35,55	35,69	35,55	35,81	141K	21
24/07/2024	-0,06%	-0,02	36,00	36,12	35,73	36,12	144K	12
23/07/2024	-1,85%	-0,68	36,02	36,78	35,90	36,78	62K	30
22/07/2024	1,19%	0,43	36,70	36,10	36,00	36,70	811K	32
19/07/2024	-0,44%	-0,16	36,27	36,07	35,42	36,27	49K	10
18/07/2024	1,76%	0,63	36,43	36,00	35,99	36,43	171K	19
17/07/2024	-1,65%	-0,60	35,80	36,39	35,55	36,39	90K	14
16/07/2024	0,69%	0,25	36,40	36,06	35,70	36,60	143K	50
15/07/2024	-5,69%	-2,18	36,15	37,35	35,86	37,35	578K	74
12/07/2024	-2,12%	-0,83	38,33	39,60	38,25	40,75	546K	100
11/07/2024	3,60%	1,36	39,16	38,36	38,36	40,27	520K	83
10/07/2024	2,69%	0,99	37,80	36,90	36,90	38,80	148K	69
09/07/2024	7,04%	2,42	36,81	34,46	34,24	37,24	485K	49
08/07/2024	-1,26%	-0,44	34,39	34,80	34,04	34,80	80K	13
05/07/2024	-2,95%	-1,06	34,83	34,99	34,59	35,00	165K	45
04/07/2024	0,08%	0,03	35,89	35,86	35,86	36,13	110K	20
03/07/2024	2,05%	0,72	35,86	35,35	35,32	35,86	57K	8
02/07/2024	0,80%	0,28	35,14	35,00	34,82	35,25	76K	10
01/07/2024	0,55%	0,19	34,86	34,80	34,50	34,93	38K	33
28/06/2024	1,14%	0,39	34,67	34,59	34,50	34,80	309K	101
27/06/2024	-1,66%	-0,58	34,28	34,86	34,28	34,86	282K	20
26/06/2024	0,96%	0,33	34,86	35,00	34,76	35,00	94K	54
25/06/2024	0,79%	0,27	34,53	34,47	34,47	34,53	4K	18
24/06/2024	-0,17%	-0,06	34,26	34,25	34,04	34,53	34K	17
21/06/2024	-0,52%	-0,18	34,32	34,50	34,30	34,59	73K	15
20/06/2024	-3,77%	-1,35	34,50	35,50	34,50	35,50	375K	46
19/06/2024	1,50%	0,53	35,85	35,83	35,83	36,00	22K	11
18/06/2024	0,00%	0,00	35,32	34,97	34,97	35,32	53K	15
17/06/2024	0,28%	0,10	35,32	35,52	35,19	35,52	35K	13
14/06/2024	-2,79%	-1,01	35,22	35,80	35,22	35,80	445K	34
13/06/2024	0,08%	0,03	36,23	37,19	36,21	37,19	145K	27
12/06/2024	0,70%	0,25	36,20	36,20	36,20	36,52	190K	13
11/06/2024	-1,64%	-0,60	35,95	35,75	35,75	35,96	124K	7
10/06/2024	0,61%	0,22	36,55	36,39	36,39	36,77	34K	78
07/06/2024	-1,01%	-0,37	36,33	36,96	36,17	36,96	34K	23
06/06/2024	-0,27%	-0,10	36,70	36,80	36,56	36,80	66K	14
05/06/2024	2,45%	0,88	36,80	36,00	35,95	36,80	328K	41
04/06/2024	0,48%	0,17	35,92	35,80	35,80	36,21	82K	14
03/06/2024	-2,11%	-0,77	35,75	36,52	35,60	36,75	117K	24
31/05/2024	-0,76%	-0,28	36,52	36,60	36,17	36,60	44K	15
29/05/2024	0,11%	0,04	36,80	36,60	36,60	36,84	111K	35
28/05/2024	-3,26%	-1,24	36,76	37,34	36,70	37,34	185K	41
27/05/2024	2,07%	0,77	38,00	37,54	37,30	38,00	25K	14
24/05/2024	-0,35%	-0,13	37,23	37,08	36,91	37,28	17K	9
23/05/2024	-1,14%	-0,43	37,36	37,65	37,12	38,10	109K	13
22/05/2024	-1,59%	-0,61	37,79	38,32	37,72	38,32	144K	23
21/05/2024	-3,93%	-1,57	38,40	38,59	38,20	38,60	349K	51
20/05/2024	-1,14%	-0,46	39,97	40,49	39,64	40,49	245K	46
17/05/2024	-2,58%	-1,07	40,43	41,20	39,99	41,20	276K	46
16/05/2024	2,12%	0,86	41,50	40,55	38,68	41,50	248K	46
15/05/2024	2,11%	0,84	40,64	40,20	40,12	40,64	79K	13
14/05/2024	-	-	39,80	40,80	39,80	40,80	74K	15

Date,Open,High,Low,Close,Volume
19-Nov-24,35.96,35.96,35.06,35.87,156294
18-Nov-24,35.52,35.97,34.72,35.97,99655
14-Nov-24,34.88,35.97,34.37,35.97,180318
13-Nov-24,34.88,35.18,34.86,35.14,23417
12-Nov-24,35.70,35.70,34.85,34.88,214484
11-Nov-24,37.34,37.34,36.16,36.69,216856
08-Nov-24,37.28,37.78,36.48,37.78,61980
07-Nov-24,37.26,38.23,37.26,37.99,36483
06-Nov-24,37.03,37.76,36.81,36.88,99006
05-Nov-24,38.14,38.20,37.03,37.03,52031
04-Nov-24,37.68,37.72,37.40,37.40,201773
01-Nov-24,37.50,37.92,37.50,37.80,93369
31-Oct-24,38.38,38.38,37.50,37.87,71386
30-Oct-24,37.96,38.39,37.85,38.00,102504
29-Oct-24,38.80,38.90,38.16,38.90,21143
28-Oct-24,37.00,38.78,37.00,38.78,77740
25-Oct-24,36.02,36.95,36.02,36.70,35296
24-Oct-24,36.52,36.74,36.12,36.23,81847
23-Oct-24,37.82,37.82,36.52,36.53,82774
22-Oct-24,37.30,37.64,36.70,37.44,626003
21-Oct-24,37.82,38.15,37.08,37.25,140066
18-Oct-24,38.64,38.64,38.18,38.44,45146
17-Oct-24,38.01,38.04,37.08,37.20,303478
16-Oct-24,38.36,38.84,38.32,38.33,473735
15-Oct-24,39.14,39.14,37.97,38.97,498868
14-Oct-24,40.80,40.80,39.46,39.50,1036176
11-Oct-24,42.02,42.26,41.04,41.72,837086
10-Oct-24,41.48,42.00,41.00,41.60,544075
09-Oct-24,41.00,41.96,40.66,41.60,1073497
08-Oct-24,41.48,42.60,41.30,41.86,1264857
07-Oct-24,43.74,44.84,42.92,44.70,878736
04-Oct-24,44.12,44.12,42.61,43.08,410319
03-Oct-24,42.69,43.56,42.26,42.26,1799709
02-Oct-24,44.44,45.24,43.44,44.88,3140857
01-Oct-24,40.92,43.00,40.92,42.81,981065
30-Sep-24,42.01,43.04,40.92,40.92,479120
27-Sep-24,39.96,41.84,39.96,40.95,281191
26-Sep-24,39.03,40.66,38.88,39.99,1750337
25-Sep-24,35.99,37.10,35.90,36.88,375355
24-Sep-24,36.00,36.93,35.91,36.84,317926
23-Sep-24,34.48,35.34,34.48,34.92,201279
20-Sep-24,34.00,34.08,33.87,33.96,577897
19-Sep-24,33.37,33.87,33.37,33.70,100941
18-Sep-24,33.50,33.50,32.89,33.11,1190
17-Sep-24,33.96,33.96,33.42,33.50,41783
16-Sep-24,33.25,33.25,33.25,33.25,10972
13-Sep-24,33.52,33.52,33.17,33.25,42394
12-Sep-24,33.90,33.99,33.78,33.78,4872
11-Sep-24,33.78,33.96,33.78,33.81,61600
10-Sep-24,32.73,33.10,32.73,33.10,225470
09-Sep-24,33.35,33.35,32.46,33.10,653
06-Sep-24,32.78,32.78,32.34,32.43,212048
05-Sep-24,33.07,33.35,32.87,33.10,140095
04-Sep-24,33.70,33.70,33.09,33.09,94563
03-Sep-24,33.36,33.78,33.12,33.51,1602379
02-Sep-24,33.55,33.95,33.55,33.95,101
30-Aug-24,33.87,34.62,33.78,33.78,96854
29-Aug-24,33.57,33.80,33.43,33.60,51545
28-Aug-24,33.32,33.33,32.46,32.70,184982
27-Aug-24,33.89,33.89,33.30,33.40,107629
26-Aug-24,33.42,34.14,33.30,33.63,121491
23-Aug-24,33.60,34.00,33.40,33.66,265882
22-Aug-24,35.01,35.05,33.78,34.49,331312
21-Aug-24,34.92,35.04,34.77,34.98,46654
20-Aug-24,34.83,34.83,34.38,34.47,94869
19-Aug-24,34.75,34.96,34.53,34.83,86490
16-Aug-24,33.54,34.65,33.30,34.59,262655
15-Aug-24,33.15,34.01,33.15,33.83,126750
14-Aug-24,33.22,33.45,32.58,32.76,295802
13-Aug-24,33.45,33.81,33.40,33.63,79219
12-Aug-24,33.21,33.83,33.21,33.45,85102
09-Aug-24,33.50,33.63,33.39,33.57,89116
08-Aug-24,33.50,34.55,33.50,34.44,190464
07-Aug-24,33.02,33.76,32.94,33.03,1307392
06-Aug-24,33.50,33.81,33.00,33.44,186085
05-Aug-24,33.76,33.93,32.85,33.81,99610
02-Aug-24,35.42,35.42,34.00,34.32,114669
01-Aug-24,35.78,35.78,35.17,35.42,110492
31-Jul-24,36.30,36.42,35.76,35.83,79472
30-Jul-24,35.75,35.79,35.59,35.59,158735
29-Jul-24,35.92,36.47,35.80,36.32,51273
26-Jul-24,35.48,36.07,35.36,35.90,104286
25-Jul-24,35.69,35.81,35.55,35.55,141292
24-Jul-24,36.12,36.12,35.73,36.00,143968
23-Jul-24,36.78,36.78,35.90,36.02,61993
22-Jul-24,36.10,36.70,36.00,36.70,810581
19-Jul-24,36.07,36.27,35.42,36.27,49498
18-Jul-24,36.00,36.43,35.99,36.43,171407
17-Jul-24,36.39,36.39,35.55,35.80,90144
16-Jul-24,36.06,36.60,35.70,36.40,142602
15-Jul-24,37.35,37.35,35.86,36.15,577999
12-Jul-24,39.60,40.75,38.25,38.33,545681
11-Jul-24,38.36,40.27,38.36,39.16,519675
10-Jul-24,36.90,38.80,36.90,37.80,148380
09-Jul-24,34.46,37.24,34.24,36.81,484905
08-Jul-24,34.80,34.80,34.04,34.39,79646
05-Jul-24,34.99,35.00,34.59,34.83,164709
04-Jul-24,35.86,36.13,35.86,35.89,109592
03-Jul-24,35.35,35.86,35.32,35.86,56831
02-Jul-24,35.00,35.25,34.82,35.14,75730
01-Jul-24,34.80,34.93,34.50,34.86,37642
28-Jun-24,34.59,34.80,34.50,34.67,308570
27-Jun-24,34.86,34.86,34.28,34.28,281667
26-Jun-24,35.00,35.00,34.76,34.86,93861
25-Jun-24,34.47,34.53,34.47,34.53,4102
24-Jun-24,34.25,34.53,34.04,34.26,34170
21-Jun-24,34.50,34.59,34.30,34.32,73378
20-Jun-24,35.50,35.50,34.50,34.50,374827
19-Jun-24,35.83,36.00,35.83,35.85,22132
18-Jun-24,34.97,35.32,34.97,35.32,52694
17-Jun-24,35.52,35.52,35.19,35.32,34582
14-Jun-24,35.80,35.80,35.22,35.22,444749
13-Jun-24,37.19,37.19,36.21,36.23,145173
12-Jun-24,36.20,36.52,36.20,36.20,189695
11-Jun-24,35.75,35.96,35.75,35.95,123917
10-Jun-24,36.39,36.77,36.39,36.55,33796
07-Jun-24,36.96,36.96,36.17,36.33,33812
06-Jun-24,36.80,36.80,36.56,36.70,65703
05-Jun-24,36.00,36.80,35.95,36.80,328471
04-Jun-24,35.80,36.21,35.80,35.92,81508
03-Jun-24,36.52,36.75,35.60,35.75,116702
31-May-24,36.60,36.60,36.17,36.52,44113
29-May-24,36.60,36.84,36.60,36.80,110760
28-May-24,37.34,37.34,36.70,36.76,184828
27-May-24,37.54,38.00,37.30,38.00,25044
24-May-24,37.08,37.28,36.91,37.23,17261
23-May-24,37.65,38.10,37.12,37.36,109195
22-May-24,38.32,38.32,37.72,37.79,144209
21-May-24,38.59,38.60,38.20,38.40,349415
20-May-24,40.49,40.49,39.64,39.97,244534
17-May-24,41.20,41.20,39.99,40.43,275566
16-May-24,40.55,41.50,38.68,41.50,247916
15-May-24,40.20,40.64,40.12,40.64,79429
14-May-24,40.80,40.80,39.80,39.80,74246

*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