Cotação atual, histórico e gráfico do papel: BIEU39
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 |
| 22/01/2021 | 1,20% | 0,57 | 48,22 | 48,20 | 48,20 | 48,22 | 241K | 14 |
| 21/01/2021 | 2,14% | 1,00 | 47,65 | 47,49 | 47,49 | 47,65 | 209K | 2 |
| 20/01/2021 | -0,15% | -0,07 | 46,65 | 46,70 | 46,65 | 46,70 | 205K | 2 |
| 19/01/2021 | 1,48% | 0,68 | 46,72 | 46,56 | 46,34 | 47,01 | 725K | 11 |
| 15/01/2021 | 0,09% | 0,04 | 46,04 | 45,86 | 45,86 | 46,04 | 202K | 2 |
| 14/01/2021 | -1,44% | -0,67 | 46,00 | 46,78 | 46,00 | 46,78 | 509K | 20 |
| 13/01/2021 | -0,60% | -0,28 | 46,67 | 46,61 | 46,61 | 46,89 | 696K | 14 |
| 12/01/2021 | -3,24% | -1,57 | 46,95 | 46,92 | 46,92 | 46,95 | 137K | 3 |
| 11/01/2021 | 0,81% | 0,39 | 48,52 | 48,17 | 47,99 | 48,52 | 618K | 6 |
| 08/01/2021 | 0,77% | 0,37 | 48,13 | 47,95 | 47,69 | 48,13 | 992K | 11 |
| 07/01/2021 | 1,73% | 0,81 | 47,76 | 47,76 | 47,76 | 47,76 | 396K | 10 |
|
|
| 06/01/2021 | 2,85% | 1,30 | 46,95 | 46,96 | 46,62 | 47,00 | 1M | 14 |
| 04/01/2021 | 1,38% | 0,62 | 45,65 | 45,70 | 45,65 | 45,70 | 206K | 6 |
| 30/12/2020 | 0,40% | 0,18 | 45,03 | 45,63 | 45,03 | 45,63 | 586K | 17 |
| 29/12/2020 | -0,55% | -0,25 | 44,85 | 44,77 | 44,77 | 44,85 | 139K | 6 |
| 28/12/2020 | 1,81% | 0,80 | 45,10 | 45,15 | 45,10 | 45,15 | 316K | 7 |
| 23/12/2020 | 1,96% | 0,85 | 44,30 | 44,30 | 44,30 | 44,30 | 279K | 5 |
| 22/12/2020 | 1,05% | 0,45 | 43,45 | 43,30 | 43,30 | 43,45 | 125K | 4 |
| 21/12/2020 | -0,99% | -0,43 | 43,00 | 43,00 | 43,00 | 43,00 | 430 | 1 |
| 18/12/2020 | -0,71% | -0,31 | 43,43 | 43,90 | 43,43 | 43,90 | 1M | 14 |
| 17/12/2020 | 0,55% | 0,24 | 43,74 | 43,68 | 43,59 | 43,74 | 231K | 6 |
| 16/12/2020 | 1,00% | 0,43 | 43,50 | 43,37 | 43,37 | 43,50 | 309K | 5 |
| 15/12/2020 | -0,07% | -0,03 | 43,07 | 42,87 | 42,87 | 43,07 | 256K | 9 |
| 14/12/2020 | 0,89% | 0,38 | 43,10 | 43,10 | 43,10 | 43,10 | 86K | 1 |
| 11/12/2020 | -0,23% | -0,10 | 42,72 | 42,72 | 42,72 | 42,72 | 598K | 87 |
| 10/12/2020 | -2,68% | -1,18 | 42,82 | 43,00 | 42,82 | 43,00 | 226K | 4 |
| 09/12/2020 | 0,64% | 0,28 | 44,00 | 44,00 | 44,00 | 44,00 | 235K | 8 |
| 08/12/2020 | 0,41% | 0,18 | 43,72 | 43,72 | 43,72 | 43,72 | 175K | 3 |
| 07/12/2020 | -0,64% | -0,28 | 43,54 | 43,54 | 43,54 | 43,54 | 174 | 1 |
| 04/12/2020 | 0,39% | 0,17 | 43,82 | 44,01 | 43,54 | 44,01 | 479K | 13 |
| 03/12/2020 | -1,09% | -0,48 | 43,65 | 43,72 | 43,65 | 43,72 | 430K | 6 |
| 02/12/2020 | 0,43% | 0,19 | 44,13 | 43,79 | 43,79 | 44,28 | 3M | 38 |
| 01/12/2020 | -12,10% | -6,05 | 43,94 | 44,47 | 43,94 | 44,47 | 44K | 6 |
| 30/11/2020 | - | - | 49,99 | 44,29 | 44,24 | 49,99 | 1M | 5 |
Date,Open,High,Low,Close,Volume
22-Jan-21,48.20,48.22,48.20,48.22,241060
21-Jan-21,47.49,47.65,47.49,47.65,209308
20-Jan-21,46.70,46.70,46.65,46.65,205370
19-Jan-21,46.56,47.01,46.34,46.72,724884
15-Jan-21,45.86,46.04,45.86,46.04,202180
14-Jan-21,46.78,46.78,46.00,46.00,508883
13-Jan-21,46.61,46.89,46.61,46.67,695735
12-Jan-21,46.92,46.95,46.92,46.95,137053
11-Jan-21,48.17,48.52,47.99,48.52,617948
08-Jan-21,47.95,48.13,47.69,48.13,992249
07-Jan-21,47.76,47.76,47.76,47.76,396408
06-Jan-21,46.96,47.00,46.62,46.95,1022429
04-Jan-21,45.70,45.70,45.65,45.65,205525
30-Dec-20,45.63,45.63,45.03,45.03,585856
29-Dec-20,44.77,44.85,44.77,44.85,139169
28-Dec-20,45.15,45.15,45.10,45.10,315800
23-Dec-20,44.30,44.30,44.30,44.30,279090
22-Dec-20,43.30,43.45,43.30,43.45,124682
21-Dec-20,43.00,43.00,43.00,43.00,430
18-Dec-20,43.90,43.90,43.43,43.43,1024995
17-Dec-20,43.68,43.74,43.59,43.74,231354
16-Dec-20,43.37,43.50,43.37,43.50,308772
15-Dec-20,42.87,43.07,42.87,43.07,256256
14-Dec-20,43.10,43.10,43.10,43.10,86200
11-Dec-20,42.72,42.72,42.72,42.72,598080
10-Dec-20,43.00,43.00,42.82,42.82,225674
09-Dec-20,44.00,44.00,44.00,44.00,235400
08-Dec-20,43.72,43.72,43.72,43.72,174880
07-Dec-20,43.54,43.54,43.54,43.54,174
04-Dec-20,44.01,44.01,43.54,43.82,478835
03-Dec-20,43.72,43.72,43.65,43.65,429546
02-Dec-20,43.79,44.28,43.79,44.13,3269893
01-Dec-20,44.47,44.47,43.94,43.94,44484
30-Nov-20,44.29,49.99,44.24,49.99,1430920
*exoneração de responsabilidade e termos de uso