Cotação atual, histórico e gráfico do papel: BIME11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
19-Nov-24,7.24,7.25,7.09,7.22,105647
18-Nov-24,7.17,7.25,7.17,7.24,51706
14-Nov-24,7.18,7.20,7.15,7.17,47673
13-Nov-24,7.23,7.23,7.13,7.18,41682
12-Nov-24,7.18,7.25,7.15,7.23,15579
11-Nov-24,7.25,7.25,7.13,7.18,36658
08-Nov-24,7.29,7.29,7.15,7.20,33171
07-Nov-24,7.29,7.29,7.18,7.21,21228
06-Nov-24,7.31,7.31,7.23,7.31,32100
05-Nov-24,7.27,7.31,7.25,7.27,117162
04-Nov-24,7.30,7.30,7.23,7.27,342434
01-Nov-24,7.25,7.27,7.23,7.26,85958
31-Oct-24,7.18,7.25,7.18,7.24,29590
30-Oct-24,7.17,7.27,7.17,7.18,73871
29-Oct-24,7.13,7.20,7.13,7.19,70982
28-Oct-24,7.17,7.17,7.15,7.17,49249
25-Oct-24,7.14,7.20,7.14,7.17,41210
24-Oct-24,7.19,7.21,7.08,7.19,86006
23-Oct-24,7.26,7.26,7.16,7.19,41569
22-Oct-24,7.23,7.27,7.12,7.26,119088
21-Oct-24,7.28,7.28,7.19,7.24,44169
18-Oct-24,7.24,7.29,7.22,7.28,30958
17-Oct-24,7.29,7.29,7.21,7.24,23587
16-Oct-24,7.28,7.35,7.21,7.21,37826
15-Oct-24,7.25,7.28,7.21,7.27,44456
14-Oct-24,7.27,7.30,7.16,7.25,44755
11-Oct-24,7.29,7.29,7.19,7.27,68774
10-Oct-24,7.30,7.34,7.22,7.29,60191
09-Oct-24,7.29,7.33,7.23,7.30,175512
08-Oct-24,7.35,7.35,7.20,7.24,46025
07-Oct-24,7.38,7.38,7.19,7.29,84747
04-Oct-24,7.28,7.38,7.28,7.38,67043
03-Oct-24,7.36,7.39,7.33,7.36,38081
02-Oct-24,7.32,7.38,7.26,7.33,58679
01-Oct-24,7.35,7.39,7.26,7.32,101791
30-Sep-24,7.35,7.39,7.33,7.35,54698
27-Sep-24,7.30,7.38,7.29,7.34,52693
26-Sep-24,7.35,7.35,7.25,7.28,49050
25-Sep-24,7.38,7.39,7.29,7.29,23352
24-Sep-24,7.33,7.39,7.30,7.32,44970
23-Sep-24,7.39,7.41,7.31,7.33,74541
20-Sep-24,7.35,7.42,7.29,7.31,165299
19-Sep-24,7.35,7.35,7.28,7.32,107206
18-Sep-24,7.28,7.36,7.28,7.30,135358
17-Sep-24,7.32,7.33,7.25,7.28,63402
16-Sep-24,7.29,7.35,7.28,7.29,40833
13-Sep-24,7.27,7.32,7.25,7.29,65702
12-Sep-24,7.27,7.29,7.26,7.27,33466
11-Sep-24,7.28,7.28,7.25,7.25,19574
10-Sep-24,7.23,7.28,7.23,7.28,51806
09-Sep-24,7.30,7.30,7.25,7.27,39362
06-Sep-24,7.24,7.32,7.24,7.28,80858
05-Sep-24,7.35,7.36,7.29,7.34,166024
04-Sep-24,7.39,7.39,7.29,7.39,62302
03-Sep-24,7.33,7.39,7.32,7.39,75265
02-Sep-24,7.30,7.32,7.28,7.32,43293
30-Aug-24,7.25,7.30,7.25,7.30,57622
29-Aug-24,7.28,7.29,7.26,7.29,26694
28-Aug-24,7.29,7.29,7.23,7.27,41402
27-Aug-24,7.26,7.26,7.22,7.26,18115
26-Aug-24,7.26,7.27,7.21,7.26,152021
23-Aug-24,7.23,7.24,7.22,7.24,23376
22-Aug-24,7.27,7.28,7.20,7.24,250870
21-Aug-24,7.25,7.27,7.24,7.27,72378
20-Aug-24,7.23,7.25,7.20,7.24,44408
19-Aug-24,7.20,7.25,7.20,7.24,129553
16-Aug-24,7.21,7.24,7.20,7.24,50449
15-Aug-24,7.22,7.22,7.20,7.22,39922
14-Aug-24,7.22,7.23,7.20,7.21,76337
13-Aug-24,7.20,7.21,7.19,7.21,19934
12-Aug-24,7.19,7.20,7.18,7.19,29257
09-Aug-24,7.20,7.21,7.15,7.19,83366
08-Aug-24,7.23,7.23,7.16,7.19,65698
07-Aug-24,7.18,7.24,7.18,7.20,127029
06-Aug-24,7.26,7.26,7.24,7.24,94432
05-Aug-24,7.20,7.26,7.19,7.25,59709
02-Aug-24,7.25,7.26,7.21,7.21,150427
01-Aug-24,7.22,7.27,7.20,7.26,35032
31-Jul-24,7.19,7.25,7.17,7.24,104941
30-Jul-24,7.22,7.23,7.18,7.19,44702
29-Jul-24,7.21,7.23,7.18,7.18,76109
26-Jul-24,7.23,7.23,7.19,7.21,34034
25-Jul-24,7.20,7.22,7.18,7.21,44662
24-Jul-24,7.21,7.21,7.18,7.20,51750
23-Jul-24,7.21,7.21,7.18,7.21,75245
22-Jul-24,7.21,7.21,7.20,7.21,29210
19-Jul-24,7.20,7.21,7.18,7.21,26596
18-Jul-24,7.20,7.21,7.17,7.18,112009
17-Jul-24,7.20,7.21,7.20,7.21,47496
16-Jul-24,7.21,7.21,7.17,7.19,101442
15-Jul-24,7.20,7.21,7.16,7.19,39005
12-Jul-24,7.18,7.23,7.16,7.19,209715
11-Jul-24,7.21,7.22,7.17,7.18,133707
10-Jul-24,7.23,7.23,7.20,7.22,11729
09-Jul-24,7.20,7.23,7.18,7.21,18670
08-Jul-24,7.21,7.21,7.18,7.20,64123
05-Jul-24,7.23,7.23,7.17,7.19,152067
04-Jul-24,7.24,7.26,7.23,7.23,73742
03-Jul-24,7.25,7.25,7.22,7.24,167840
02-Jul-24,7.20,7.28,7.20,7.25,65561
01-Jul-24,7.24,7.26,7.20,7.23,102210
28-Jun-24,7.24,7.24,7.22,7.24,25644
27-Jun-24,7.24,7.25,7.22,7.24,22474
26-Jun-24,7.20,7.24,7.20,7.24,21075
25-Jun-24,7.19,7.22,7.17,7.21,47966
24-Jun-24,7.21,7.21,7.17,7.18,101242
21-Jun-24,7.19,7.20,7.18,7.20,63604
20-Jun-24,7.22,7.22,7.19,7.20,54445
19-Jun-24,7.22,7.22,7.20,7.21,60648
18-Jun-24,7.22,7.22,7.18,7.22,70557
17-Jun-24,7.22,7.23,7.19,7.21,52999
14-Jun-24,7.23,7.24,7.18,7.24,49956
13-Jun-24,7.22,7.23,7.17,7.21,42391
12-Jun-24,7.24,7.25,7.20,7.20,23768
11-Jun-24,7.22,7.25,7.19,7.24,63398
10-Jun-24,7.24,7.24,7.18,7.22,91617
07-Jun-24,7.22,7.26,7.20,7.25,147989
06-Jun-24,7.30,7.33,7.28,7.31,104861
05-Jun-24,7.30,7.35,7.25,7.30,92258
04-Jun-24,7.32,7.34,7.29,7.30,32103
03-Jun-24,7.31,7.32,7.28,7.30,83148
31-May-24,7.31,7.31,7.27,7.29,45627
29-May-24,7.30,7.31,7.28,7.31,46527
28-May-24,7.32,7.32,7.27,7.30,18151
27-May-24,7.31,7.31,7.27,7.31,50037
24-May-24,7.27,7.32,7.25,7.31,26648
23-May-24,7.29,7.30,7.24,7.27,21465
22-May-24,7.31,7.32,7.24,7.29,73930
21-May-24,7.32,7.32,7.29,7.31,62645
20-May-24,7.27,7.32,7.25,7.31,140359
17-May-24,7.29,7.32,7.27,7.28,75821
16-May-24,7.27,7.30,7.25,7.27,77525
15-May-24,7.23,7.27,7.22,7.27,109665
14-May-24,7.22,7.24,7.20,7.23,75303