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
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	-1,46%	-1,05	71,00	72,05	70,88	73,41	660K	1.275
09/12/2024	-5,94%	-4,55	72,05	76,54	72,05	76,60	680K	1.708
06/12/2024	-0,51%	-0,39	76,60	77,20	76,28	77,20	418K	1.263
05/12/2024	-1,35%	-1,05	76,99	78,06	76,95	78,10	367K	3.310
04/12/2024	-2,21%	-1,76	78,04	79,00	77,00	79,60	588K	545
03/12/2024	-0,11%	-0,09	79,80	79,80	79,00	79,80	233K	377
02/12/2024	-1,37%	-1,11	79,89	80,50	79,12	80,50	190K	325
29/11/2024	-1,17%	-0,96	81,00	81,96	80,80	82,75	754K	2.965
28/11/2024	-2,31%	-1,94	81,96	83,90	80,75	83,90	559K	1.078
27/11/2024	3,97%	3,20	83,90	81,50	80,75	83,90	526K	1.761
26/11/2024	0,17%	0,14	80,70	80,71	80,50	81,21	433K	1.003
25/11/2024	-0,47%	-0,38	80,56	81,21	80,54	81,21	545K	1.848
22/11/2024	-0,69%	-0,56	80,94	81,46	80,87	81,46	385K	724
21/11/2024	-0,40%	-0,33	81,50	81,83	81,05	82,00	398K	1.215
19/11/2024	-0,22%	-0,18	81,83	82,51	81,75	83,20	199K	587
18/11/2024	-0,36%	-0,30	82,01	82,35	82,01	83,45	278K	1.210
14/11/2024	-0,71%	-0,59	82,31	82,90	82,14	83,00	299K	467
13/11/2024	-0,49%	-0,41	82,90	83,02	82,87	83,40	245K	220
12/11/2024	-1,35%	-1,14	83,31	84,45	83,01	84,45	393K	1.002
11/11/2024	-1,03%	-0,88	84,45	85,40	84,45	85,50	259K	853
08/11/2024	0,25%	0,21	85,33	85,97	84,39	85,97	192K	1.597
07/11/2024	0,14%	0,12	85,12	85,00	84,72	85,87	301K	1.156
06/11/2024	0,00%	0,00	85,00	85,00	84,00	85,75	226K	413
05/11/2024	0,76%	0,64	85,00	84,36	83,80	85,50	3M	2.302
04/11/2024	-1,45%	-1,24	84,36	85,49	83,64	85,49	188K	636
01/11/2024	-2,73%	-2,40	85,60	85,91	84,00	85,91	441K	1.051
31/10/2024	2,74%	2,35	88,00	85,63	85,60	88,00	330K	340
30/10/2024	-0,07%	-0,06	85,65	86,49	85,50	86,49	284K	556
29/10/2024	1,67%	1,41	85,71	84,30	83,83	85,75	600K	2.435
28/10/2024	-0,41%	-0,35	84,30	84,20	83,80	84,30	307K	721
25/10/2024	0,42%	0,35	84,65	86,29	84,05	86,29	414K	1.696
24/10/2024	-0,82%	-0,70	84,30	85,00	84,28	85,92	296K	378
23/10/2024	-0,99%	-0,85	85,00	85,93	84,70	86,79	396K	760
22/10/2024	-1,16%	-1,01	85,85	86,98	85,29	86,98	445K	1.082
21/10/2024	-1,18%	-1,04	86,86	87,90	86,26	87,90	455K	677
18/10/2024	0,81%	0,71	87,90	87,18	85,63	87,95	592K	1.252
17/10/2024	-0,86%	-0,76	87,19	87,50	86,00	87,95	551K	490
16/10/2024	-0,39%	-0,34	87,95	88,00	87,25	88,50	404K	897
15/10/2024	0,06%	0,05	88,29	88,21	87,53	88,33	249K	295
14/10/2024	0,79%	0,69	88,24	87,00	87,00	88,24	234K	623
11/10/2024	-1,00%	-0,88	87,55	87,54	87,20	88,90	355K	1.404
10/10/2024	0,51%	0,45	88,43	88,48	87,11	88,49	150K	813
09/10/2024	0,00%	0,00	87,98	87,98	87,20	88,10	412K	785
08/10/2024	-1,25%	-1,11	87,98	89,09	87,80	89,09	274K	425
07/10/2024	0,02%	0,02	89,09	89,07	87,11	89,17	800K	4.705
04/10/2024	0,01%	0,01	89,07	89,03	88,73	89,75	454K	1.056
03/10/2024	-0,37%	-0,33	89,06	89,08	88,70	89,46	347K	1.014
02/10/2024	0,13%	0,12	89,39	89,40	89,03	89,40	224K	355
01/10/2024	-1,24%	-1,12	89,27	89,50	89,27	89,69	266K	379
30/09/2024	-0,65%	-0,59	90,39	90,71	90,06	90,80	356K	832
27/09/2024	0,43%	0,39	90,98	90,59	90,45	91,00	606K	2.311
26/09/2024	-0,41%	-0,37	90,59	90,83	90,40	91,00	624K	3.113
25/09/2024	0,23%	0,21	90,96	90,70	90,30	90,99	374K	997
24/09/2024	0,20%	0,18	90,75	90,76	90,30	90,76	1M	3.915
23/09/2024	-0,21%	-0,19	90,57	90,58	90,55	90,76	247K	803
20/09/2024	0,21%	0,19	90,76	90,69	90,57	90,80	443K	2.887
19/09/2024	-0,14%	-0,13	90,57	90,56	90,32	90,70	480K	2.229
18/09/2024	0,12%	0,11	90,70	90,58	90,17	90,70	627K	2.290
17/09/2024	0,49%	0,44	90,59	90,15	90,00	90,70	689K	2.362
16/09/2024	-0,50%	-0,45	90,15	90,60	89,55	90,60	803K	774
13/09/2024	0,50%	0,45	90,60	90,11	89,90	90,60	518K	2.064
12/09/2024	-0,50%	-0,45	90,15	90,03	89,76	90,60	377K	555
11/09/2024	0,27%	0,24	90,60	90,51	89,76	90,60	203K	269
10/09/2024	-0,42%	-0,38	90,36	90,74	90,00	91,12	211K	291
09/09/2024	0,04%	0,04	90,74	90,99	90,60	91,17	145K	512
06/09/2024	0,07%	0,06	90,70	90,93	90,48	90,93	225K	1.469
05/09/2024	0,18%	0,16	90,64	90,48	90,40	90,99	597K	2.610
04/09/2024	-0,51%	-0,46	90,48	90,94	90,30	90,94	197K	398
03/09/2024	0,60%	0,54	90,94	91,00	90,26	91,00	298K	448
02/09/2024	-0,87%	-0,79	90,40	91,00	90,26	91,00	685K	817
30/08/2024	0,34%	0,31	91,19	90,41	90,41	91,25	282K	1.490
29/08/2024	0,51%	0,46	90,88	91,00	90,42	91,23	112K	199
28/08/2024	-0,25%	-0,23	90,42	90,65	90,40	91,25	283K	988
27/08/2024	-0,28%	-0,25	90,65	90,95	90,50	91,25	347K	635
26/08/2024	-0,60%	-0,55	90,90	90,52	90,44	91,00	498K	2.950
23/08/2024	0,55%	0,50	91,45	90,89	90,50	91,50	243K	1.093
22/08/2024	-0,11%	-0,10	90,95	91,05	90,47	91,05	334K	649
21/08/2024	0,07%	0,06	91,05	91,00	90,55	91,25	437K	534
20/08/2024	-0,01%	-0,01	90,99	90,70	90,43	91,41	365K	393
19/08/2024	-0,07%	-0,06	91,00	91,50	90,81	91,50	255K	393
16/08/2024	0,16%	0,15	91,06	90,93	90,91	91,50	506K	2.906
15/08/2024	0,01%	0,01	90,91	90,85	90,75	91,40	656K	1.653
14/08/2024	-0,05%	-0,05	90,90	91,00	90,50	91,00	324K	995
13/08/2024	0,81%	0,73	90,95	90,62	90,12	90,98	218K	450
12/08/2024	-0,64%	-0,58	90,22	90,80	90,12	91,00	362K	789
09/08/2024	0,81%	0,73	90,80	89,62	89,62	91,19	329K	1.780
08/08/2024	-0,20%	-0,18	90,07	90,01	89,02	90,99	496K	1.941
07/08/2024	-0,35%	-0,32	90,25	90,57	89,90	91,00	1M	988
06/08/2024	-1,06%	-0,97	90,57	91,02	90,11	91,42	657K	420
05/08/2024	0,18%	0,16	91,54	91,38	89,99	91,54	609K	2.501
02/08/2024	0,42%	0,38	91,38	91,00	91,00	91,50	278K	1.435
01/08/2024	-1,09%	-1,00	91,00	90,01	90,01	91,40	378K	273
31/07/2024	0,36%	0,33	92,00	91,66	91,25	92,00	395K	440
30/07/2024	-0,41%	-0,38	91,67	92,04	91,52	92,04	208K	196
29/07/2024	-0,22%	-0,20	92,05	91,78	91,52	92,25	322K	523
26/07/2024	0,03%	0,03	92,25	91,60	91,52	92,50	611K	3.473
25/07/2024	-0,56%	-0,52	92,22	92,74	91,75	92,74	1M	402
24/07/2024	0,86%	0,79	92,74	91,67	91,28	92,75	2M	869
23/07/2024	0,60%	0,55	91,95	91,40	91,05	92,00	284K	338
22/07/2024	-0,65%	-0,60	91,40	92,09	91,00	92,09	389K	383
19/07/2024	0,27%	0,25	92,00	91,00	91,00	92,15	395K	1.290
18/07/2024	0,04%	0,04	91,75	91,31	91,25	91,85	332K	381
17/07/2024	0,19%	0,17	91,71	91,25	91,02	91,75	291K	384
16/07/2024	-0,45%	-0,41	91,54	91,20	91,00	91,54	1M	1.268
15/07/2024	0,00%	0,00	91,95	91,31	91,31	91,96	336K	398
12/07/2024	0,16%	0,15	91,95	91,80	91,50	91,96	901K	1.622
11/07/2024	-	-	91,80	91,30	91,28	91,80	204K	408

Date,Open,High,Low,Close,Volume
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
09-Dec-24,76.54,76.60,72.05,72.05,679659
06-Dec-24,77.20,77.20,76.28,76.60,417580
05-Dec-24,78.06,78.10,76.95,76.99,366597
04-Dec-24,79.00,79.60,77.00,78.04,588125
03-Dec-24,79.80,79.80,79.00,79.80,232802
02-Dec-24,80.50,80.50,79.12,79.89,189968
29-Nov-24,81.96,82.75,80.80,81.00,754006
28-Nov-24,83.90,83.90,80.75,81.96,559003
27-Nov-24,81.50,83.90,80.75,83.90,526181
26-Nov-24,80.71,81.21,80.50,80.70,432577
25-Nov-24,81.21,81.21,80.54,80.56,544913
22-Nov-24,81.46,81.46,80.87,80.94,385281
21-Nov-24,81.83,82.00,81.05,81.50,397986
19-Nov-24,82.51,83.20,81.75,81.83,199334
18-Nov-24,82.35,83.45,82.01,82.01,278165
14-Nov-24,82.90,83.00,82.14,82.31,298525
13-Nov-24,83.02,83.40,82.87,82.90,244900
12-Nov-24,84.45,84.45,83.01,83.31,393123
11-Nov-24,85.40,85.50,84.45,84.45,258632
08-Nov-24,85.97,85.97,84.39,85.33,192479
07-Nov-24,85.00,85.87,84.72,85.12,300745
06-Nov-24,85.00,85.75,84.00,85.00,225701
05-Nov-24,84.36,85.50,83.80,85.00,2690378
04-Nov-24,85.49,85.49,83.64,84.36,187962
01-Nov-24,85.91,85.91,84.00,85.60,440681
31-Oct-24,85.63,88.00,85.60,88.00,329838
30-Oct-24,86.49,86.49,85.50,85.65,283688
29-Oct-24,84.30,85.75,83.83,85.71,599742
28-Oct-24,84.20,84.30,83.80,84.30,306954
25-Oct-24,86.29,86.29,84.05,84.65,413788
24-Oct-24,85.00,85.92,84.28,84.30,295553
23-Oct-24,85.93,86.79,84.70,85.00,396108
22-Oct-24,86.98,86.98,85.29,85.85,444919
21-Oct-24,87.90,87.90,86.26,86.86,455373
18-Oct-24,87.18,87.95,85.63,87.90,591808
17-Oct-24,87.50,87.95,86.00,87.19,550542
16-Oct-24,88.00,88.50,87.25,87.95,403781
15-Oct-24,88.21,88.33,87.53,88.29,248876
14-Oct-24,87.00,88.24,87.00,88.24,233663
11-Oct-24,87.54,88.90,87.20,87.55,355083
10-Oct-24,88.48,88.49,87.11,88.43,149959
09-Oct-24,87.98,88.10,87.20,87.98,412341
08-Oct-24,89.09,89.09,87.80,87.98,273954
07-Oct-24,89.07,89.17,87.11,89.09,800328
04-Oct-24,89.03,89.75,88.73,89.07,454180
03-Oct-24,89.08,89.46,88.70,89.06,346917
02-Oct-24,89.40,89.40,89.03,89.39,224136
01-Oct-24,89.50,89.69,89.27,89.27,266207
30-Sep-24,90.71,90.80,90.06,90.39,356085
27-Sep-24,90.59,91.00,90.45,90.98,605788
26-Sep-24,90.83,91.00,90.40,90.59,623797
25-Sep-24,90.70,90.99,90.30,90.96,374351
24-Sep-24,90.76,90.76,90.30,90.75,1172752
23-Sep-24,90.58,90.76,90.55,90.57,246669
20-Sep-24,90.69,90.80,90.57,90.76,443238
19-Sep-24,90.56,90.70,90.32,90.57,480363
18-Sep-24,90.58,90.70,90.17,90.70,626997
17-Sep-24,90.15,90.70,90.00,90.59,689481
16-Sep-24,90.60,90.60,89.55,90.15,803474
13-Sep-24,90.11,90.60,89.90,90.60,517661
12-Sep-24,90.03,90.60,89.76,90.15,376856
11-Sep-24,90.51,90.60,89.76,90.60,203288
10-Sep-24,90.74,91.12,90.00,90.36,210845
09-Sep-24,90.99,91.17,90.60,90.74,145361
06-Sep-24,90.93,90.93,90.48,90.70,224602
05-Sep-24,90.48,90.99,90.40,90.64,596959
04-Sep-24,90.94,90.94,90.30,90.48,197435
03-Sep-24,91.00,91.00,90.26,90.94,298267
02-Sep-24,91.00,91.00,90.26,90.40,684606
30-Aug-24,90.41,91.25,90.41,91.19,282423
29-Aug-24,91.00,91.23,90.42,90.88,111844
28-Aug-24,90.65,91.25,90.40,90.42,282623
27-Aug-24,90.95,91.25,90.50,90.65,346612
26-Aug-24,90.52,91.00,90.44,90.90,497910
23-Aug-24,90.89,91.50,90.50,91.45,243045
22-Aug-24,91.05,91.05,90.47,90.95,334160
21-Aug-24,91.00,91.25,90.55,91.05,437388
20-Aug-24,90.70,91.41,90.43,90.99,364601
19-Aug-24,91.50,91.50,90.81,91.00,255164
16-Aug-24,90.93,91.50,90.91,91.06,505548
15-Aug-24,90.85,91.40,90.75,90.91,656365
14-Aug-24,91.00,91.00,90.50,90.90,323616
13-Aug-24,90.62,90.98,90.12,90.95,217648
12-Aug-24,90.80,91.00,90.12,90.22,362123
09-Aug-24,89.62,91.19,89.62,90.80,328749
08-Aug-24,90.01,90.99,89.02,90.07,495951
07-Aug-24,90.57,91.00,89.90,90.25,1498993
06-Aug-24,91.02,91.42,90.11,90.57,656597
05-Aug-24,91.38,91.54,89.99,91.54,609287
02-Aug-24,91.00,91.50,91.00,91.38,277842
01-Aug-24,90.01,91.40,90.01,91.00,377567
31-Jul-24,91.66,92.00,91.25,92.00,395130
30-Jul-24,92.04,92.04,91.52,91.67,208492
29-Jul-24,91.78,92.25,91.52,92.05,321733
26-Jul-24,91.60,92.50,91.52,92.25,610744
25-Jul-24,92.74,92.74,91.75,92.22,1315352
24-Jul-24,91.67,92.75,91.28,92.74,1844074
23-Jul-24,91.40,92.00,91.05,91.95,283743
22-Jul-24,92.09,92.09,91.00,91.40,389227
19-Jul-24,91.00,92.15,91.00,92.00,395393
18-Jul-24,91.31,91.85,91.25,91.75,331764
17-Jul-24,91.25,91.75,91.02,91.71,291188
16-Jul-24,91.20,91.54,91.00,91.54,1427295
15-Jul-24,91.31,91.96,91.31,91.95,336166
12-Jul-24,91.80,91.96,91.50,91.95,901316
11-Jul-24,91.30,91.80,91.28,91.80,203738

*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