Cotação atual, histórico e gráfico do papel: BIED3
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 |
| 02/04/2025 | 5,85% | 0,20 | 3,62 | 3,46 | 3,45 | 3,63 | 6K | 7 |
| 01/04/2025 | -14,50% | -0,58 | 3,42 | 3,26 | 3,26 | 3,80 | 35K | 28 |
| 28/03/2025 | 14,61% | 0,51 | 4,00 | 3,60 | 3,60 | 4,00 | 13K | 12 |
| 27/03/2025 | 0,00% | 0,00 | 3,49 | 3,49 | 3,49 | 3,49 | 349 | 1 |
| 26/03/2025 | 0,00% | 0,00 | 3,49 | 3,49 | 3,49 | 3,49 | 1K | 1 |
| 25/03/2025 | 0,29% | 0,01 | 3,49 | 3,48 | 3,48 | 3,49 | 5K | 3 |
| 24/03/2025 | 0,29% | 0,01 | 3,48 | 3,46 | 3,46 | 3,48 | 2K | 2 |
|
|
| 20/03/2025 | 0,00% | 0,00 | 3,47 | 3,47 | 3,47 | 3,47 | 2K | 1 |
| 18/03/2025 | 3,58% | 0,12 | 3,47 | 3,24 | 3,24 | 3,47 | 20K | 8 |
| 14/03/2025 | -1,18% | -0,04 | 3,35 | 3,35 | 3,35 | 3,35 | 335 | 1 |
| 13/03/2025 | -1,17% | -0,04 | 3,39 | 3,39 | 3,39 | 3,39 | 339 | 1 |
| 11/03/2025 | -0,29% | -0,01 | 3,43 | 3,20 | 3,16 | 3,43 | 3K | 6 |
| 10/03/2025 | 5,52% | 0,18 | 3,44 | 3,21 | 3,21 | 3,44 | 665 | 2 |
| 07/03/2025 | 1,88% | 0,06 | 3,26 | 3,27 | 3,26 | 3,27 | 4K | 6 |
| 06/03/2025 | -2,14% | -0,07 | 3,20 | 3,06 | 3,06 | 3,26 | 9K | 10 |
| 05/03/2025 | 0,00% | 0,00 | 3,27 | 3,27 | 3,27 | 3,27 | 654 | 1 |
| 28/02/2025 | 4,47% | 0,14 | 3,27 | 3,14 | 3,13 | 3,27 | 17K | 4 |
| 27/02/2025 | -3,40% | -0,11 | 3,13 | 3,30 | 3,13 | 3,30 | 73K | 51 |
| 26/02/2025 | -1,82% | -0,06 | 3,24 | 3,21 | 3,20 | 3,27 | 5K | 9 |
| 25/02/2025 | 0,00% | 0,00 | 3,30 | 3,39 | 3,23 | 3,44 | 7K | 10 |
| 24/02/2025 | -4,90% | -0,17 | 3,30 | 3,47 | 3,10 | 4,00 | 157K | 69 |
| 21/02/2025 | -2,80% | -0,10 | 3,47 | 3,32 | 3,30 | 3,47 | 6K | 7 |
| 20/02/2025 | -0,28% | -0,01 | 3,57 | 3,57 | 3,57 | 3,57 | 714 | 2 |
| 19/02/2025 | 6,87% | 0,23 | 3,58 | 3,57 | 3,57 | 3,58 | 1K | 2 |
| 18/02/2025 | 0,00% | 0,00 | 3,35 | 3,35 | 3,35 | 3,35 | 2K | 5 |
| 17/02/2025 | -9,46% | -0,35 | 3,35 | 3,70 | 3,35 | 3,88 | 29K | 29 |
| 14/02/2025 | 0,00% | 0,00 | 3,70 | 3,60 | 3,50 | 3,85 | 12K | 11 |
| 13/02/2025 | -5,61% | -0,22 | 3,70 | 3,64 | 3,62 | 3,97 | 8K | 14 |
| 12/02/2025 | -4,16% | -0,17 | 3,92 | 3,70 | 3,62 | 3,99 | 7K | 13 |
| 11/02/2025 | 5,41% | 0,21 | 4,09 | 3,88 | 3,88 | 4,09 | 797 | 2 |
| 10/02/2025 | 0,00% | 0,00 | 3,88 | 3,88 | 3,88 | 3,88 | 2K | 2 |
| 07/02/2025 | 0,00% | 0,00 | 3,88 | 3,89 | 3,88 | 3,89 | 1K | 3 |
| 06/02/2025 | 0,00% | 0,00 | 3,88 | 3,67 | 3,67 | 3,88 | 39K | 6 |
| 05/02/2025 | 2,11% | 0,08 | 3,88 | 3,80 | 3,62 | 3,88 | 15K | 15 |
| 04/02/2025 | -3,80% | -0,15 | 3,80 | 3,77 | 3,75 | 3,80 | 20K | 16 |
| 03/02/2025 | -4,59% | -0,19 | 3,95 | 3,85 | 3,80 | 3,95 | 49K | 35 |
| 31/01/2025 | 1,72% | 0,07 | 4,14 | 4,30 | 4,14 | 4,30 | 5K | 5 |
| 30/01/2025 | 1,75% | 0,07 | 4,07 | 3,98 | 3,98 | 4,07 | 5K | 7 |
| 29/01/2025 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,02 | 6K | 5 |
| 28/01/2025 | 0,50% | 0,02 | 4,00 | 3,81 | 3,81 | 4,00 | 40K | 16 |
| 27/01/2025 | 2,05% | 0,08 | 3,98 | 3,90 | 3,90 | 3,98 | 788 | 2 |
| 24/01/2025 | -1,02% | -0,04 | 3,90 | 3,91 | 3,90 | 3,91 | 4K | 4 |
| 23/01/2025 | -3,90% | -0,16 | 3,94 | 3,90 | 3,90 | 4,07 | 16K | 12 |
| 22/01/2025 | 0,49% | 0,02 | 4,10 | 4,07 | 4,07 | 4,10 | 13K | 7 |
| 21/01/2025 | 4,35% | 0,17 | 4,08 | 4,00 | 4,00 | 4,08 | 15K | 8 |
| 20/01/2025 | -2,98% | -0,12 | 3,91 | 3,96 | 3,91 | 3,96 | 6K | 6 |
| 17/01/2025 | -2,18% | -0,09 | 4,03 | 4,04 | 4,03 | 4,10 | 15K | 11 |
| 16/01/2025 | -0,24% | -0,01 | 4,12 | 4,13 | 4,05 | 4,34 | 10K | 6 |
| 15/01/2025 | 3,25% | 0,13 | 4,13 | 4,04 | 4,02 | 4,17 | 18K | 15 |
| 14/01/2025 | -2,44% | -0,10 | 4,00 | 4,30 | 4,00 | 4,30 | 15K | 14 |
| 13/01/2025 | -5,96% | -0,26 | 4,10 | 4,24 | 4,10 | 4,27 | 8K | 11 |
| 10/01/2025 | 4,81% | 0,20 | 4,36 | 4,19 | 4,19 | 4,38 | 2K | 3 |
| 09/01/2025 | -11,49% | -0,54 | 4,16 | 4,33 | 4,16 | 4,43 | 18K | 18 |
| 08/01/2025 | -1,47% | -0,07 | 4,70 | 4,21 | 4,21 | 4,70 | 18K | 21 |
| 07/01/2025 | 5,07% | 0,23 | 4,77 | 4,21 | 4,12 | 4,77 | 60K | 33 |
| 06/01/2025 | 3,42% | 0,15 | 4,54 | 4,15 | 3,96 | 4,54 | 58K | 31 |
| 02/01/2025 | 1,86% | 0,08 | 4,39 | 4,32 | 4,32 | 4,39 | 871 | 2 |
| 30/12/2024 | -2,71% | -0,12 | 4,31 | 4,16 | 4,15 | 4,31 | 5K | 7 |
| 27/12/2024 | 0,00% | 0,00 | 4,43 | 4,43 | 4,43 | 4,43 | 1K | 1 |
| 26/12/2024 | 9,93% | 0,40 | 4,43 | 4,20 | 4,20 | 4,43 | 29K | 11 |
| 23/12/2024 | -2,66% | -0,11 | 4,03 | 4,06 | 4,00 | 4,25 | 16K | 10 |
| 20/12/2024 | -1,43% | -0,06 | 4,14 | 4,10 | 4,01 | 4,15 | 5K | 11 |
| 19/12/2024 | 0,48% | 0,02 | 4,20 | 4,20 | 4,20 | 4,20 | 4K | 2 |
| 18/12/2024 | -2,79% | -0,12 | 4,18 | 4,48 | 4,04 | 4,48 | 3K | 6 |
| 17/12/2024 | -2,49% | -0,11 | 4,30 | 4,30 | 4,30 | 4,30 | 12K | 2 |
| 16/12/2024 | -0,68% | -0,03 | 4,41 | 4,41 | 4,41 | 4,41 | 441 | 1 |
| 13/12/2024 | 0,23% | 0,01 | 4,44 | 4,41 | 4,41 | 4,44 | 20K | 4 |
| 12/12/2024 | -1,12% | -0,05 | 4,43 | 4,45 | 4,18 | 4,45 | 12K | 11 |
| 11/12/2024 | 1,36% | 0,06 | 4,48 | 4,32 | 4,31 | 4,48 | 3K | 5 |
| 10/12/2024 | -0,23% | -0,01 | 4,42 | 4,17 | 4,14 | 4,42 | 32K | 16 |
| 09/12/2024 | 0,91% | 0,04 | 4,43 | 4,41 | 4,41 | 4,44 | 9K | 4 |
| 06/12/2024 | -6,60% | -0,31 | 4,39 | 4,63 | 4,00 | 4,63 | 154K | 64 |
| 05/12/2024 | -2,89% | -0,14 | 4,70 | 4,78 | 4,70 | 4,78 | 21K | 3 |
| 04/12/2024 | 0,41% | 0,02 | 4,84 | 4,81 | 4,65 | 4,84 | 25K | 14 |
| 03/12/2024 | 3,43% | 0,16 | 4,82 | 4,66 | 4,66 | 4,86 | 14K | 9 |
| 02/12/2024 | 3,56% | 0,16 | 4,66 | 4,59 | 4,56 | 4,98 | 48K | 32 |
| 29/11/2024 | -2,60% | -0,12 | 4,50 | 4,62 | 4,50 | 4,65 | 22K | 12 |
| 28/11/2024 | -0,22% | -0,01 | 4,62 | 4,63 | 4,51 | 4,63 | 9K | 9 |
| 27/11/2024 | -1,07% | -0,05 | 4,63 | 4,45 | 4,45 | 4,65 | 15K | 10 |
| 26/11/2024 | - | - | 4,68 | 4,31 | 4,31 | 4,71 | 18K | 13 |
Date,Open,High,Low,Close,Volume
02-Apr-25,3.46,3.63,3.45,3.62,5559
01-Apr-25,3.26,3.80,3.26,3.42,34651
28-Mar-25,3.60,4.00,3.60,4.00,13458
27-Mar-25,3.49,3.49,3.49,3.49,349
26-Mar-25,3.49,3.49,3.49,3.49,1047
25-Mar-25,3.48,3.49,3.48,3.49,4877
24-Mar-25,3.46,3.48,3.46,3.48,2078
20-Mar-25,3.47,3.47,3.47,3.47,1735
18-Mar-25,3.24,3.47,3.24,3.47,20111
14-Mar-25,3.35,3.35,3.35,3.35,335
13-Mar-25,3.39,3.39,3.39,3.39,339
11-Mar-25,3.20,3.43,3.16,3.43,3016
10-Mar-25,3.21,3.44,3.21,3.44,665
07-Mar-25,3.27,3.27,3.26,3.26,3588
06-Mar-25,3.06,3.26,3.06,3.20,9394
05-Mar-25,3.27,3.27,3.27,3.27,654
28-Feb-25,3.14,3.27,3.13,3.27,17454
27-Feb-25,3.30,3.30,3.13,3.13,73093
26-Feb-25,3.21,3.27,3.20,3.24,5143
25-Feb-25,3.39,3.44,3.23,3.30,6883
24-Feb-25,3.47,4.00,3.10,3.30,157462
21-Feb-25,3.32,3.47,3.30,3.47,6318
20-Feb-25,3.57,3.57,3.57,3.57,714
19-Feb-25,3.57,3.58,3.57,3.58,1072
18-Feb-25,3.35,3.35,3.35,3.35,1675
17-Feb-25,3.70,3.88,3.35,3.35,28865
14-Feb-25,3.60,3.85,3.50,3.70,11534
13-Feb-25,3.64,3.97,3.62,3.70,7847
12-Feb-25,3.70,3.99,3.62,3.92,7009
11-Feb-25,3.88,4.09,3.88,4.09,797
10-Feb-25,3.88,3.88,3.88,3.88,2328
07-Feb-25,3.89,3.89,3.88,3.88,1165
06-Feb-25,3.67,3.88,3.67,3.88,38614
05-Feb-25,3.80,3.88,3.62,3.88,15325
04-Feb-25,3.77,3.80,3.75,3.80,20015
03-Feb-25,3.85,3.95,3.80,3.95,49443
31-Jan-25,4.30,4.30,4.14,4.14,4714
30-Jan-25,3.98,4.07,3.98,4.07,4794
29-Jan-25,4.00,4.02,4.00,4.00,6012
28-Jan-25,3.81,4.00,3.81,4.00,40040
27-Jan-25,3.90,3.98,3.90,3.98,788
24-Jan-25,3.91,3.91,3.90,3.90,3513
23-Jan-25,3.90,4.07,3.90,3.94,15768
22-Jan-25,4.07,4.10,4.07,4.10,13083
21-Jan-25,4.00,4.08,4.00,4.08,14641
20-Jan-25,3.96,3.96,3.91,3.91,5914
17-Jan-25,4.04,4.10,4.03,4.03,15389
16-Jan-25,4.13,4.34,4.05,4.12,9840
15-Jan-25,4.04,4.17,4.02,4.13,17918
14-Jan-25,4.30,4.30,4.00,4.00,14589
13-Jan-25,4.24,4.27,4.10,4.10,8362
10-Jan-25,4.19,4.38,4.19,4.36,1712
09-Jan-25,4.33,4.43,4.16,4.16,18417
08-Jan-25,4.21,4.70,4.21,4.70,18020
07-Jan-25,4.21,4.77,4.12,4.77,60017
06-Jan-25,4.15,4.54,3.96,4.54,57647
02-Jan-25,4.32,4.39,4.32,4.39,871
30-Dec-24,4.16,4.31,4.15,4.31,4589
27-Dec-24,4.43,4.43,4.43,4.43,1329
26-Dec-24,4.20,4.43,4.20,4.43,28559
23-Dec-24,4.06,4.25,4.00,4.03,15745
20-Dec-24,4.10,4.15,4.01,4.14,5309
19-Dec-24,4.20,4.20,4.20,4.20,4200
18-Dec-24,4.48,4.48,4.04,4.18,3349
17-Dec-24,4.30,4.30,4.30,4.30,12040
16-Dec-24,4.41,4.41,4.41,4.41,441
13-Dec-24,4.41,4.44,4.41,4.44,19922
12-Dec-24,4.45,4.45,4.18,4.43,12113
11-Dec-24,4.32,4.48,4.31,4.48,3039
10-Dec-24,4.17,4.42,4.14,4.42,32181
09-Dec-24,4.41,4.44,4.41,4.43,9288
06-Dec-24,4.63,4.63,4.00,4.39,154335
05-Dec-24,4.78,4.78,4.70,4.70,21478
04-Dec-24,4.81,4.84,4.65,4.84,25483
03-Dec-24,4.66,4.86,4.66,4.82,14335
02-Dec-24,4.59,4.98,4.56,4.66,47593
29-Nov-24,4.62,4.65,4.50,4.50,21731
28-Nov-24,4.63,4.63,4.51,4.62,8734
27-Nov-24,4.45,4.65,4.45,4.63,14848
26-Nov-24,4.31,4.71,4.31,4.68,18132
*exoneração de responsabilidade e termos de uso