Cotação atual, histórico e gráfico do papel: BIDB11

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 BIDB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2025	0,18%	0,14	78,24	78,09	78,07	78,67	282K	1.032
26/06/2025	-0,76%	-0,60	78,10	79,09	77,12	79,09	593K	2.986
25/06/2025	-0,49%	-0,39	78,70	79,09	78,25	79,28	786K	234
24/06/2025	0,74%	0,58	79,09	78,46	78,11	79,09	636K	380
23/06/2025	0,24%	0,19	78,51	78,10	77,98	79,02	297K	387
20/06/2025	-0,50%	-0,39	78,32	79,10	77,85	79,10	318K	1.189
18/06/2025	0,61%	0,48	78,71	78,25	77,77	78,81	325K	682

17/06/2025	0,08%	0,06	78,23	78,34	77,91	78,36	190K	134
16/06/2025	1,51%	1,16	78,17	77,20	77,04	78,27	214K	245
13/06/2025	0,54%	0,41	77,01	76,60	76,60	77,62	235K	639
12/06/2025	-0,61%	-0,47	76,60	77,45	76,46	77,62	333K	759
11/06/2025	-1,05%	-0,82	77,07	77,91	76,76	78,26	571K	876
10/06/2025	-0,26%	-0,20	77,89	78,10	76,93	78,20	847K	1.490
09/06/2025	-0,14%	-0,11	78,09	77,80	77,80	78,69	333K	1.316
06/06/2025	0,90%	0,70	78,20	78,50	78,15	78,95	345K	498
05/06/2025	-4,64%	-3,77	77,50	80,86	77,50	81,39	2M	2.646
04/06/2025	1,20%	0,96	81,27	80,31	80,15	81,39	302K	735
03/06/2025	-0,29%	-0,23	80,31	80,55	80,13	80,89	201K	161
02/06/2025	-1,78%	-1,46	80,54	80,57	80,54	81,79	184K	160
30/05/2025	0,00%	0,00	82,00	82,01	81,59	82,25	155K	374
29/05/2025	0,61%	0,50	82,00	81,89	81,20	82,09	476K	270
28/05/2025	-0,61%	-0,50	81,50	82,00	81,00	82,45	306K	293
27/05/2025	0,18%	0,15	82,00	81,45	81,00	82,25	234K	456
26/05/2025	-0,17%	-0,14	81,85	81,59	81,00	82,61	561K	1.934
23/05/2025	0,71%	0,58	81,99	81,41	80,55	82,20	198K	1.007
22/05/2025	0,85%	0,69	81,41	80,72	80,72	81,81	677K	177
21/05/2025	-1,69%	-1,39	80,72	82,05	75,45	82,50	669K	543
20/05/2025	-0,88%	-0,73	82,11	83,00	81,72	83,25	333K	331
19/05/2025	0,29%	0,24	82,84	82,68	82,53	83,00	648K	210
16/05/2025	-0,11%	-0,09	82,60	83,10	81,52	83,10	813K	2.516
15/05/2025	0,49%	0,40	82,69	82,27	82,27	82,70	401K	227
14/05/2025	-0,01%	-0,01	82,29	82,71	82,00	82,71	142K	122
13/05/2025	0,98%	0,80	82,30	81,50	80,85	83,45	459K	1.552
12/05/2025	0,72%	0,58	81,50	81,32	80,54	82,25	211K	134
09/05/2025	1,25%	1,00	80,92	80,30	79,97	81,26	274K	377
08/05/2025	0,72%	0,57	79,92	79,74	79,50	79,93	104K	114
07/05/2025	0,06%	0,05	79,35	79,69	79,35	79,69	116K	151
06/05/2025	-1,17%	-0,94	79,30	80,48	79,18	80,48	400K	2.873
05/05/2025	-0,32%	-0,26	80,24	80,49	80,03	80,49	343K	506
02/05/2025	-0,64%	-0,52	80,50	80,20	79,77	80,86	218K	1.089
30/04/2025	0,81%	0,65	81,02	80,77	80,65	82,04	531K	421
29/04/2025	0,10%	0,08	80,37	80,69	80,37	81,40	521K	1.183
28/04/2025	0,61%	0,49	80,29	80,19	80,19	80,60	546K	562
25/04/2025	0,00%	0,00	79,80	80,19	79,62	80,80	428K	2.480
24/04/2025	-0,24%	-0,19	79,80	80,30	79,80	81,24	360K	904
23/04/2025	0,00%	0,00	79,99	80,38	79,60	80,38	319K	383
22/04/2025	1,38%	1,09	79,99	78,90	78,90	80,50	419K	586
17/04/2025	0,03%	0,02	78,90	79,18	78,85	79,26	160K	156
16/04/2025	0,32%	0,25	78,88	78,78	77,80	79,00	561K	660
15/04/2025	0,81%	0,63	78,63	77,53	77,53	78,63	282K	189
14/04/2025	0,91%	0,70	78,00	77,68	77,34	78,37	296K	356
11/04/2025	0,00%	0,00	77,30	77,68	77,30	78,30	374K	1.162
10/04/2025	0,19%	0,15	77,30	77,21	77,01	77,98	190K	321
09/04/2025	-0,63%	-0,49	77,15	78,02	77,06	78,02	107K	184
08/04/2025	-0,33%	-0,26	77,64	78,28	77,35	78,72	423K	3.366
07/04/2025	-1,35%	-1,07	77,90	78,57	77,25	78,97	502K	2.096
04/04/2025	-0,01%	-0,01	78,97	79,02	78,39	80,00	283K	474
03/04/2025	-0,34%	-0,27	78,98	79,26	78,50	79,50	810K	270
02/04/2025	-0,31%	-0,25	79,25	79,40	78,92	79,49	165K	248
01/04/2025	0,00%	0,00	79,50	78,76	78,30	79,50	312K	162
31/03/2025	0,77%	0,61	79,50	78,89	78,89	79,50	124K	173
28/03/2025	-0,13%	-0,10	78,89	78,99	78,77	79,24	240K	507
27/03/2025	0,19%	0,15	78,99	78,88	78,75	79,25	279K	544
26/03/2025	0,24%	0,19	78,84	78,66	78,36	79,15	157K	349
25/03/2025	-0,13%	-0,10	78,65	78,75	78,06	79,00	428K	715
24/03/2025	0,32%	0,25	78,75	78,50	78,02	83,69	2M	776
21/03/2025	1,12%	0,87	78,50	77,63	77,63	78,50	225K	723
20/03/2025	0,18%	0,14	77,63	77,74	77,31	77,92	264K	279
19/03/2025	0,90%	0,69	77,49	76,80	76,60	77,50	1M	649
18/03/2025	0,10%	0,08	76,80	76,75	76,50	77,00	643K	1.930
17/03/2025	0,21%	0,16	76,72	76,85	76,50	77,23	174K	453
14/03/2025	0,01%	0,01	76,56	76,56	76,55	77,48	216K	561
13/03/2025	0,10%	0,08	76,55	76,50	76,26	76,74	88K	96
12/03/2025	-0,31%	-0,24	76,47	76,68	76,11	77,25	256K	336
11/03/2025	-0,01%	-0,01	76,71	76,00	76,00	76,75	399K	2.933
10/03/2025	-0,30%	-0,23	76,72	77,00	76,30	77,62	193K	319
07/03/2025	0,18%	0,14	76,95	76,00	76,00	77,25	277K	1.506
06/03/2025	2,21%	1,66	76,81	75,10	75,10	76,94	141K	375
05/03/2025	-2,53%	-1,95	75,15	75,77	75,10	75,77	71K	78
28/02/2025	0,81%	0,62	77,10	76,50	76,11	77,89	328K	783
27/02/2025	0,00%	0,00	76,48	76,50	75,91	76,50	806K	414
26/02/2025	0,17%	0,13	76,48	76,01	75,71	76,99	450K	1.649
25/02/2025	1,01%	0,76	76,35	75,47	75,00	77,05	468K	186
24/02/2025	-0,51%	-0,39	75,59	76,00	75,00	76,00	332K	257
21/02/2025	1,85%	1,38	75,98	74,61	74,61	75,98	184K	626
20/02/2025	1,29%	0,95	74,60	73,85	73,85	74,74	270K	447
19/02/2025	0,64%	0,47	73,65	73,14	73,14	74,00	241K	323
18/02/2025	1,25%	0,90	73,18	72,02	72,00	73,25	325K	507
17/02/2025	1,80%	1,28	72,28	71,00	71,00	72,47	350K	334
14/02/2025	1,07%	0,75	71,00	70,25	70,10	71,00	375K	450
13/02/2025	0,00%	0,00	70,25	70,25	69,97	70,45	174K	152
12/02/2025	-0,37%	-0,26	70,25	71,00	69,82	71,00	249K	563
11/02/2025	1,47%	1,02	70,51	70,20	69,45	70,51	135K	270
10/02/2025	-0,33%	-0,23	69,49	69,73	68,99	69,91	346K	1.304
07/02/2025	0,13%	0,09	69,72	70,00	69,72	70,25	322K	626
06/02/2025	0,91%	0,63	69,63	71,00	69,30	71,00	318K	1.002
05/02/2025	-4,60%	-3,33	69,00	72,33	68,00	72,77	837K	635
04/02/2025	-0,22%	-0,16	72,33	72,55	71,57	72,55	158K	341
03/02/2025	-1,64%	-1,21	72,49	73,25	72,36	73,25	142K	439
31/01/2025	-0,28%	-0,21	73,70	73,82	73,50	74,49	207K	698
30/01/2025	-0,05%	-0,04	73,91	73,94	72,90	74,00	200K	453
29/01/2025	-1,73%	-1,30	73,95	75,25	72,50	75,25	601K	2.173
28/01/2025	0,94%	0,70	75,25	74,33	74,25	75,25	157K	287
27/01/2025	-0,20%	-0,15	74,55	75,00	74,00	75,20	339K	2.566
24/01/2025	1,23%	0,91	74,70	74,26	73,75	74,75	515K	1.834
23/01/2025	-0,03%	-0,02	73,79	73,73	73,56	74,75	264K	377
22/01/2025	-0,70%	-0,52	73,81	74,33	73,70	74,33	202K	667
21/01/2025	1,01%	0,74	74,33	73,75	73,50	74,40	111K	105
20/01/2025	-0,59%	-0,44	73,59	74,25	73,26	74,25	270K	577
17/01/2025	0,35%	0,26	74,03	74,70	73,94	75,23	193K	315
16/01/2025	0,01%	0,01	73,77	73,76	73,76	75,26	109K	266
15/01/2025	1,35%	0,98	73,76	73,00	72,90	73,76	202K	354
14/01/2025	-0,91%	-0,67	72,78	73,45	72,01	73,45	474K	300
13/01/2025	-1,44%	-1,07	73,45	74,50	72,92	75,00	288K	233
10/01/2025	0,01%	0,01	74,52	74,50	74,00	76,25	216K	476
09/01/2025	1,36%	1,00	74,51	73,54	73,50	76,06	390K	717
08/01/2025	0,68%	0,50	73,51	73,25	73,01	74,29	236K	323
07/01/2025	-2,78%	-2,09	73,01	75,25	73,01	75,50	556K	2.074
06/01/2025	-0,52%	-0,39	75,10	75,50	75,10	75,50	233K	188
03/01/2025	0,99%	0,74	75,49	74,76	74,50	76,50	159K	191
02/01/2025	-1,80%	-1,37	74,75	75,24	74,28	75,43	174K	165
30/12/2024	0,00%	0,00	76,12	76,00	75,00	76,26	456K	1.533
27/12/2024	4,00%	2,93	76,12	73,25	73,20	76,12	510K	1.241
26/12/2024	1,64%	1,18	73,19	72,25	72,02	73,20	947K	495
23/12/2024	1,64%	1,16	72,01	70,81	70,25	73,00	748K	1.067
20/12/2024	3,43%	2,35	70,85	68,50	67,53	70,85	355K	1.076
19/12/2024	-1,99%	-1,39	68,50	69,38	67,51	71,00	565K	1.831
18/12/2024	-1,55%	-1,10	69,89	71,25	69,50	72,50	482K	478
17/12/2024	-1,11%	-0,80	70,99	71,79	70,50	71,80	265K	1.178
16/12/2024	3,29%	2,29	71,79	69,50	69,40	75,21	346K	612
13/12/2024	1,16%	0,80	69,50	68,70	67,75	70,28	508K	1.141
12/12/2024	-2,05%	-1,44	68,70	70,10	64,25	70,10	1M	1.660
11/12/2024	-1,21%	-0,86	70,14	71,69	70,02	71,69	481K	690
10/12/2024	-	-	71,00	72,05	70,88	73,41	660K	1.275

Date,Open,High,Low,Close,Volume
27-Jun-25,78.09,78.67,78.07,78.24,281883
26-Jun-25,79.09,79.09,77.12,78.10,593239
25-Jun-25,79.09,79.28,78.25,78.70,785902
24-Jun-25,78.46,79.09,78.11,79.09,635980
23-Jun-25,78.10,79.02,77.98,78.51,297265
20-Jun-25,79.10,79.10,77.85,78.32,318149
18-Jun-25,78.25,78.81,77.77,78.71,324804
17-Jun-25,78.34,78.36,77.91,78.23,189785
16-Jun-25,77.20,78.27,77.04,78.17,213851
13-Jun-25,76.60,77.62,76.60,77.01,234957
12-Jun-25,77.45,77.62,76.46,76.60,332662
11-Jun-25,77.91,78.26,76.76,77.07,571087
10-Jun-25,78.10,78.20,76.93,77.89,846898
09-Jun-25,77.80,78.69,77.80,78.09,332800
06-Jun-25,78.50,78.95,78.15,78.20,344614
05-Jun-25,80.86,81.39,77.50,77.50,2065114
04-Jun-25,80.31,81.39,80.15,81.27,301667
03-Jun-25,80.55,80.89,80.13,80.31,200789
02-Jun-25,80.57,81.79,80.54,80.54,184144
30-May-25,82.01,82.25,81.59,82.00,154614
29-May-25,81.89,82.09,81.20,82.00,475737
28-May-25,82.00,82.45,81.00,81.50,306167
27-May-25,81.45,82.25,81.00,82.00,233659
26-May-25,81.59,82.61,81.00,81.85,560592
23-May-25,81.41,82.20,80.55,81.99,198178
22-May-25,80.72,81.81,80.72,81.41,677344
21-May-25,82.05,82.50,75.45,80.72,668541
20-May-25,83.00,83.25,81.72,82.11,333329
19-May-25,82.68,83.00,82.53,82.84,648476
16-May-25,83.10,83.10,81.52,82.60,813361
15-May-25,82.27,82.70,82.27,82.69,401102
14-May-25,82.71,82.71,82.00,82.29,141920
13-May-25,81.50,83.45,80.85,82.30,458761
12-May-25,81.32,82.25,80.54,81.50,210648
09-May-25,80.30,81.26,79.97,80.92,273787
08-May-25,79.74,79.93,79.50,79.92,104042
07-May-25,79.69,79.69,79.35,79.35,116331
06-May-25,80.48,80.48,79.18,79.30,400309
05-May-25,80.49,80.49,80.03,80.24,342950
02-May-25,80.20,80.86,79.77,80.50,218460
30-Apr-25,80.77,82.04,80.65,81.02,530757
29-Apr-25,80.69,81.40,80.37,80.37,520670
28-Apr-25,80.19,80.60,80.19,80.29,546343
25-Apr-25,80.19,80.80,79.62,79.80,427672
24-Apr-25,80.30,81.24,79.80,79.80,359642
23-Apr-25,80.38,80.38,79.60,79.99,319416
22-Apr-25,78.90,80.50,78.90,79.99,418951
17-Apr-25,79.18,79.26,78.85,78.90,160203
16-Apr-25,78.78,79.00,77.80,78.88,561338
15-Apr-25,77.53,78.63,77.53,78.63,282012
14-Apr-25,77.68,78.37,77.34,78.00,296180
11-Apr-25,77.68,78.30,77.30,77.30,373551
10-Apr-25,77.21,77.98,77.01,77.30,190206
09-Apr-25,78.02,78.02,77.06,77.15,106828
08-Apr-25,78.28,78.72,77.35,77.64,422659
07-Apr-25,78.57,78.97,77.25,77.90,502018
04-Apr-25,79.02,80.00,78.39,78.97,283270
03-Apr-25,79.26,79.50,78.50,78.98,810260
02-Apr-25,79.40,79.49,78.92,79.25,164669
01-Apr-25,78.76,79.50,78.30,79.50,311637
31-Mar-25,78.89,79.50,78.89,79.50,124135
28-Mar-25,78.99,79.24,78.77,78.89,239994
27-Mar-25,78.88,79.25,78.75,78.99,279098
26-Mar-25,78.66,79.15,78.36,78.84,156654
25-Mar-25,78.75,79.00,78.06,78.65,427610
24-Mar-25,78.50,83.69,78.02,78.75,1594225
21-Mar-25,77.63,78.50,77.63,78.50,225055
20-Mar-25,77.74,77.92,77.31,77.63,264081
19-Mar-25,76.80,77.50,76.60,77.49,1089391
18-Mar-25,76.75,77.00,76.50,76.80,642892
17-Mar-25,76.85,77.23,76.50,76.72,173846
14-Mar-25,76.56,77.48,76.55,76.56,215965
13-Mar-25,76.50,76.74,76.26,76.55,88400
12-Mar-25,76.68,77.25,76.11,76.47,255772
11-Mar-25,76.00,76.75,76.00,76.71,398980
10-Mar-25,77.00,77.62,76.30,76.72,192637
07-Mar-25,76.00,77.25,76.00,76.95,277329
06-Mar-25,75.10,76.94,75.10,76.81,140897
05-Mar-25,75.77,75.77,75.10,75.15,70558
28-Feb-25,76.50,77.89,76.11,77.10,327645
27-Feb-25,76.50,76.50,75.91,76.48,806077
26-Feb-25,76.01,76.99,75.71,76.48,449661
25-Feb-25,75.47,77.05,75.00,76.35,468224
24-Feb-25,76.00,76.00,75.00,75.59,332263
21-Feb-25,74.61,75.98,74.61,75.98,183967
20-Feb-25,73.85,74.74,73.85,74.60,270143
19-Feb-25,73.14,74.00,73.14,73.65,241287
18-Feb-25,72.02,73.25,72.00,73.18,325420
17-Feb-25,71.00,72.47,71.00,72.28,349728
14-Feb-25,70.25,71.00,70.10,71.00,375345
13-Feb-25,70.25,70.45,69.97,70.25,173711
12-Feb-25,71.00,71.00,69.82,70.25,248657
11-Feb-25,70.20,70.51,69.45,70.51,134661
10-Feb-25,69.73,69.91,68.99,69.49,345799
07-Feb-25,70.00,70.25,69.72,69.72,322090
06-Feb-25,71.00,71.00,69.30,69.63,318230
05-Feb-25,72.33,72.77,68.00,69.00,837493
04-Feb-25,72.55,72.55,71.57,72.33,158317
03-Feb-25,73.25,73.25,72.36,72.49,141746
31-Jan-25,73.82,74.49,73.50,73.70,207265
30-Jan-25,73.94,74.00,72.90,73.91,200157
29-Jan-25,75.25,75.25,72.50,73.95,600574
28-Jan-25,74.33,75.25,74.25,75.25,157200
27-Jan-25,75.00,75.20,74.00,74.55,338862
24-Jan-25,74.26,74.75,73.75,74.70,515084
23-Jan-25,73.73,74.75,73.56,73.79,263785
22-Jan-25,74.33,74.33,73.70,73.81,202375
21-Jan-25,73.75,74.40,73.50,74.33,111149
20-Jan-25,74.25,74.25,73.26,73.59,269863
17-Jan-25,74.70,75.23,73.94,74.03,193428
16-Jan-25,73.76,75.26,73.76,73.77,108570
15-Jan-25,73.00,73.76,72.90,73.76,201573
14-Jan-25,73.45,73.45,72.01,72.78,473870
13-Jan-25,74.50,75.00,72.92,73.45,288342
10-Jan-25,74.50,76.25,74.00,74.52,216086
09-Jan-25,73.54,76.06,73.50,74.51,390308
08-Jan-25,73.25,74.29,73.01,73.51,236342
07-Jan-25,75.25,75.50,73.01,73.01,555666
06-Jan-25,75.50,75.50,75.10,75.10,233433
03-Jan-25,74.76,76.50,74.50,75.49,159100
02-Jan-25,75.24,75.43,74.28,74.75,173640
30-Dec-24,76.00,76.26,75.00,76.12,455913
27-Dec-24,73.25,76.12,73.20,76.12,509885
26-Dec-24,72.25,73.20,72.02,73.19,946741
23-Dec-24,70.81,73.00,70.25,72.01,747529
20-Dec-24,68.50,70.85,67.53,70.85,354766
19-Dec-24,69.38,71.00,67.51,68.50,564928
18-Dec-24,71.25,72.50,69.50,69.89,482285
17-Dec-24,71.79,71.80,70.50,70.99,265488
16-Dec-24,69.50,75.21,69.40,71.79,345595
13-Dec-24,68.70,70.28,67.75,69.50,507628
12-Dec-24,70.10,70.10,64.25,68.70,1293750
11-Dec-24,71.69,71.69,70.02,70.14,481042
10-Dec-24,72.05,73.41,70.88,71.00,660488

*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: BIDB11