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
14-Oct-25,6.75,6.78,6.61,6.69,36025
13-Oct-25,6.67,6.79,6.65,6.70,33906
10-Oct-25,6.80,6.80,6.67,6.67,14902
09-Oct-25,6.62,6.77,6.61,6.77,142682
08-Oct-25,6.77,6.77,6.60,6.65,81718
07-Oct-25,6.81,6.88,6.19,6.77,159814
06-Oct-25,7.01,7.01,6.93,6.93,49577
03-Oct-25,7.04,7.04,6.98,7.01,33143
02-Oct-25,7.01,7.05,7.00,7.03,58900
01-Oct-25,6.98,7.01,6.98,7.01,17238
30-Sep-25,6.96,7.03,6.94,7.01,71115
29-Sep-25,6.96,6.98,6.94,6.96,29749
26-Sep-25,6.96,6.97,6.93,6.96,40747
25-Sep-25,6.95,6.96,6.93,6.96,83564
24-Sep-25,6.93,6.96,6.93,6.95,14060
23-Sep-25,6.96,6.96,6.93,6.93,27447
22-Sep-25,6.95,6.96,6.95,6.96,20906
19-Sep-25,6.93,6.96,6.93,6.96,28021
18-Sep-25,6.96,6.96,6.93,6.96,41453
17-Sep-25,6.94,6.96,6.93,6.96,16491
16-Sep-25,6.95,6.96,6.93,6.94,27013
15-Sep-25,6.94,7.04,6.94,6.94,62204
12-Sep-25,7.00,7.07,6.93,6.94,94747
11-Sep-25,7.00,7.00,6.94,6.96,26213
10-Sep-25,6.95,7.01,6.94,6.96,15218
09-Sep-25,7.01,7.02,6.96,6.96,18640
08-Sep-25,6.98,7.01,6.94,6.96,50460
05-Sep-25,6.92,6.99,6.92,6.98,70203
04-Sep-25,7.18,7.18,7.06,7.06,131512
03-Sep-25,7.08,7.17,7.07,7.15,197197
02-Sep-25,7.08,7.10,7.04,7.08,16077
01-Sep-25,7.05,7.07,7.02,7.06,41341
29-Aug-25,7.03,7.05,6.98,7.05,21654
28-Aug-25,7.02,7.05,6.99,7.05,52867
27-Aug-25,6.92,7.05,6.92,7.02,72595
26-Aug-25,6.97,7.01,6.93,7.00,55369
25-Aug-25,6.96,7.00,6.91,6.91,41200
22-Aug-25,6.94,7.00,6.94,6.99,7730
21-Aug-25,6.97,6.99,6.93,6.95,17193
20-Aug-25,7.00,7.00,6.90,6.92,60325
19-Aug-25,6.93,7.00,6.93,6.95,20165
18-Aug-25,7.01,7.01,6.90,6.95,71816
15-Aug-25,7.01,7.01,6.95,6.95,15807
14-Aug-25,6.95,7.01,6.95,6.97,19515
13-Aug-25,6.95,6.97,6.92,6.93,15003
12-Aug-25,6.91,6.97,6.91,6.95,22831
11-Aug-25,6.97,6.97,6.93,6.94,36435
08-Aug-25,6.92,6.97,6.92,6.92,12021
07-Aug-25,6.95,6.96,6.90,6.92,38015
06-Aug-25,7.05,7.05,7.00,7.00,35878
05-Aug-25,7.01,7.16,6.99,6.99,167778
04-Aug-25,7.05,7.05,6.99,7.04,46148
01-Aug-25,7.00,7.15,6.99,7.05,33964
31-Jul-25,6.96,7.00,6.95,6.99,54202
30-Jul-25,6.98,7.00,6.95,6.96,40714
29-Jul-25,7.00,7.03,6.93,6.99,63651
28-Jul-25,7.04,7.04,6.99,7.03,35060
25-Jul-25,7.03,7.03,7.00,7.03,38152
24-Jul-25,7.02,7.02,6.98,7.01,20429
23-Jul-25,6.97,7.04,6.95,6.97,68486
22-Jul-25,6.97,7.01,6.97,6.97,10377
21-Jul-25,7.01,7.02,6.97,7.01,51101
18-Jul-25,7.00,7.04,6.97,7.00,42313
17-Jul-25,6.99,7.05,6.99,7.02,10564
16-Jul-25,7.03,7.05,6.97,7.03,114797
15-Jul-25,7.04,7.04,7.01,7.03,16923
14-Jul-25,7.00,7.04,6.99,7.03,47295
11-Jul-25,6.98,7.03,6.98,7.01,17807
10-Jul-25,7.05,7.05,6.97,6.97,47390
09-Jul-25,7.07,7.07,7.01,7.05,8420
08-Jul-25,7.10,7.10,7.00,7.00,54433
07-Jul-25,7.10,7.10,7.01,7.01,63016
04-Jul-25,7.19,7.20,7.14,7.19,139858
03-Jul-25,7.11,7.20,7.11,7.19,74836
02-Jul-25,7.17,7.17,7.11,7.13,74898
01-Jul-25,7.11,7.14,7.10,7.14,33101
27-Jun-25,7.04,7.06,7.01,7.05,9715
26-Jun-25,7.02,7.05,6.97,6.97,39498
25-Jun-25,7.01,7.07,6.97,6.98,40236
24-Jun-25,7.06,7.06,6.96,7.01,55599
23-Jun-25,7.06,7.07,6.96,7.00,50872
20-Jun-25,7.09,7.09,7.02,7.06,25535
18-Jun-25,7.07,7.08,6.98,7.04,43080
17-Jun-25,7.05,7.06,6.92,7.06,90521
16-Jun-25,6.99,7.06,6.97,7.05,91369
13-Jun-25,6.99,6.99,6.91,6.99,68116
12-Jun-25,6.98,7.05,6.79,6.85,214069
11-Jun-25,7.09,7.09,6.99,6.99,35207
10-Jun-25,6.99,7.08,6.99,7.02,26851
09-Jun-25,7.00,7.09,6.96,7.02,85779
06-Jun-25,7.09,7.12,6.97,7.01,103737
05-Jun-25,7.21,7.24,7.16,7.20,61833
04-Jun-25,7.14,7.24,7.12,7.24,55436
03-Jun-25,7.04,7.14,7.04,7.12,81070
02-Jun-25,7.09,7.15,7.03,7.03,73722
30-May-25,7.07,7.13,7.07,7.12,29732
29-May-25,7.11,7.12,6.97,7.00,110286
28-May-25,6.97,7.08,6.96,6.96,47458
27-May-25,7.09,7.10,6.96,6.96,49171
26-May-25,7.12,7.15,7.00,7.00,31615
23-May-25,7.12,7.14,7.01,7.11,58040
22-May-25,7.08,7.13,7.03,7.11,24902
21-May-25,7.00,7.10,7.00,7.09,122569
20-May-25,7.05,7.06,7.02,7.03,39855
19-May-25,7.06,7.07,7.00,7.01,57419
16-May-25,7.06,7.06,7.00,7.01,30861
15-May-25,6.97,7.00,6.97,7.00,62045
14-May-25,6.98,6.98,6.91,6.93,19918
13-May-25,6.97,6.97,6.91,6.96,81176
12-May-25,6.96,6.98,6.92,6.92,39169
09-May-25,6.97,6.97,6.90,6.96,41184
08-May-25,6.96,6.96,6.90,6.94,24309
07-May-25,7.02,7.08,6.98,7.06,60111
06-May-25,7.01,7.09,6.96,6.99,59947
05-May-25,7.02,7.02,7.00,7.02,92644
02-May-25,7.02,7.02,6.95,6.99,105689
30-Apr-25,6.99,7.03,6.91,7.03,154835
29-Apr-25,6.94,6.99,6.91,6.92,31659
28-Apr-25,6.88,6.93,6.80,6.87,77867
25-Apr-25,6.85,6.90,6.81,6.88,101789
24-Apr-25,6.86,6.86,6.75,6.85,78708
23-Apr-25,6.86,6.86,6.75,6.78,134849
22-Apr-25,6.88,6.89,6.81,6.84,45520
17-Apr-25,6.81,6.87,6.81,6.87,19104
16-Apr-25,6.75,6.86,6.74,6.79,62658
15-Apr-25,6.78,6.83,6.73,6.83,65687
14-Apr-25,6.80,6.82,6.67,6.74,49939
11-Apr-25,6.71,6.80,6.69,6.73,53969
10-Apr-25,6.80,6.82,6.70,6.70,39390
09-Apr-25,6.78,6.78,6.70,6.73,33186
08-Apr-25,6.77,6.78,6.71,6.71,23152
07-Apr-25,6.81,6.85,6.66,6.76,85558
04-Apr-25,6.89,6.93,6.79,6.90,166627
03-Apr-25,6.85,6.95,6.85,6.91,86309