Cotação atual, histórico e gráfico do papel: BIDU34

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 BIDU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,98%	0,35	35,90	35,48	35,36	36,07	104K	17
25/07/2024	-1,25%	-0,45	35,55	35,69	35,55	35,81	141K	21
24/07/2024	-0,06%	-0,02	36,00	36,12	35,73	36,12	144K	12
23/07/2024	-1,85%	-0,68	36,02	36,78	35,90	36,78	62K	30
22/07/2024	1,19%	0,43	36,70	36,10	36,00	36,70	811K	32
19/07/2024	-0,44%	-0,16	36,27	36,07	35,42	36,27	49K	10
18/07/2024	1,76%	0,63	36,43	36,00	35,99	36,43	171K	19
17/07/2024	-1,65%	-0,60	35,80	36,39	35,55	36,39	90K	14
16/07/2024	0,69%	0,25	36,40	36,06	35,70	36,60	143K	50
15/07/2024	-5,69%	-2,18	36,15	37,35	35,86	37,35	578K	74
12/07/2024	-2,12%	-0,83	38,33	39,60	38,25	40,75	546K	100
11/07/2024	3,60%	1,36	39,16	38,36	38,36	40,27	520K	83
10/07/2024	2,69%	0,99	37,80	36,90	36,90	38,80	148K	69
09/07/2024	7,04%	2,42	36,81	34,46	34,24	37,24	485K	49
08/07/2024	-1,26%	-0,44	34,39	34,80	34,04	34,80	80K	13
05/07/2024	-2,95%	-1,06	34,83	34,99	34,59	35,00	165K	45
04/07/2024	0,08%	0,03	35,89	35,86	35,86	36,13	110K	20
03/07/2024	2,05%	0,72	35,86	35,35	35,32	35,86	57K	8
02/07/2024	0,80%	0,28	35,14	35,00	34,82	35,25	76K	10
01/07/2024	0,55%	0,19	34,86	34,80	34,50	34,93	38K	33
28/06/2024	1,14%	0,39	34,67	34,59	34,50	34,80	309K	101
27/06/2024	-1,66%	-0,58	34,28	34,86	34,28	34,86	282K	20
26/06/2024	0,96%	0,33	34,86	35,00	34,76	35,00	94K	54
25/06/2024	0,79%	0,27	34,53	34,47	34,47	34,53	4K	18
24/06/2024	-0,17%	-0,06	34,26	34,25	34,04	34,53	34K	17
21/06/2024	-0,52%	-0,18	34,32	34,50	34,30	34,59	73K	15
20/06/2024	-3,77%	-1,35	34,50	35,50	34,50	35,50	375K	46
19/06/2024	1,50%	0,53	35,85	35,83	35,83	36,00	22K	11
18/06/2024	0,00%	0,00	35,32	34,97	34,97	35,32	53K	15
17/06/2024	0,28%	0,10	35,32	35,52	35,19	35,52	35K	13
14/06/2024	-2,79%	-1,01	35,22	35,80	35,22	35,80	445K	34
13/06/2024	0,08%	0,03	36,23	37,19	36,21	37,19	145K	27
12/06/2024	0,70%	0,25	36,20	36,20	36,20	36,52	190K	13
11/06/2024	-1,64%	-0,60	35,95	35,75	35,75	35,96	124K	7
10/06/2024	0,61%	0,22	36,55	36,39	36,39	36,77	34K	78
07/06/2024	-1,01%	-0,37	36,33	36,96	36,17	36,96	34K	23
06/06/2024	-0,27%	-0,10	36,70	36,80	36,56	36,80	66K	14
05/06/2024	2,45%	0,88	36,80	36,00	35,95	36,80	328K	41
04/06/2024	0,48%	0,17	35,92	35,80	35,80	36,21	82K	14
03/06/2024	-2,11%	-0,77	35,75	36,52	35,60	36,75	117K	24
31/05/2024	-0,76%	-0,28	36,52	36,60	36,17	36,60	44K	15
29/05/2024	0,11%	0,04	36,80	36,60	36,60	36,84	111K	35
28/05/2024	-3,26%	-1,24	36,76	37,34	36,70	37,34	185K	41
27/05/2024	2,07%	0,77	38,00	37,54	37,30	38,00	25K	14
24/05/2024	-0,35%	-0,13	37,23	37,08	36,91	37,28	17K	9
23/05/2024	-1,14%	-0,43	37,36	37,65	37,12	38,10	109K	13
22/05/2024	-1,59%	-0,61	37,79	38,32	37,72	38,32	144K	23
21/05/2024	-3,93%	-1,57	38,40	38,59	38,20	38,60	349K	51
20/05/2024	-1,14%	-0,46	39,97	40,49	39,64	40,49	245K	46
17/05/2024	-2,58%	-1,07	40,43	41,20	39,99	41,20	276K	46
16/05/2024	2,12%	0,86	41,50	40,55	38,68	41,50	248K	46
15/05/2024	2,11%	0,84	40,64	40,20	40,12	40,64	79K	13
14/05/2024	-3,33%	-1,37	39,80	40,80	39,80	40,80	74K	15
13/05/2024	3,29%	1,31	41,17	40,18	40,18	41,52	671K	148
10/05/2024	-2,06%	-0,84	39,86	40,50	39,84	40,50	75K	16
09/05/2024	1,95%	0,78	40,70	40,28	40,28	40,92	111K	20
08/05/2024	0,00%	0,00	39,92	39,50	39,40	39,92	23K	5
07/05/2024	-2,37%	-0,97	39,92	40,23	39,81	40,23	10K	16
06/05/2024	0,52%	0,21	40,89	40,68	40,68	41,39	121K	46
03/05/2024	0,49%	0,20	40,68	40,01	40,01	41,28	445K	58
02/05/2024	5,55%	2,13	40,48	39,20	39,20	41,00	294K	393
30/04/2024	-1,46%	-0,57	38,35	38,82	38,34	38,82	21K	28
29/04/2024	5,30%	1,96	38,92	38,64	38,24	39,20	390K	17
26/04/2024	0,22%	0,08	36,96	37,45	36,92	37,80	120K	52
25/04/2024	1,88%	0,68	36,88	36,78	36,60	36,88	70K	7
24/04/2024	0,56%	0,20	36,20	36,78	36,20	36,78	136K	18
23/04/2024	-0,66%	-0,24	36,00	36,24	36,00	36,24	18K	5
22/04/2024	2,84%	1,00	36,24	35,68	35,39	36,24	23K	10
19/04/2024	-1,78%	-0,64	35,24	35,40	35,24	35,52	39K	9
18/04/2024	1,59%	0,56	35,88	35,69	35,68	35,98	1K	12
17/04/2024	-2,38%	-0,86	35,32	36,00	35,30	36,00	87K	17
16/04/2024	1,43%	0,51	36,18	36,14	35,69	36,36	27K	7
15/04/2024	-0,08%	-0,03	35,67	36,13	35,67	36,36	363K	25
12/04/2024	-4,03%	-1,50	35,70	36,78	35,70	36,78	88K	25
11/04/2024	0,98%	0,36	37,20	37,18	36,80	37,20	31K	10
10/04/2024	-0,51%	-0,19	36,84	37,00	36,84	37,00	81K	6
09/04/2024	0,41%	0,15	37,03	36,14	36,14	37,03	62K	9
08/04/2024	-4,16%	-1,60	36,88	37,40	36,88	37,65	607K	22
05/04/2024	-0,05%	-0,02	38,48	38,88	38,44	38,90	312K	18
04/04/2024	-0,77%	-0,30	38,50	39,30	38,50	39,44	43K	12
03/04/2024	-0,72%	-0,28	38,80	38,80	38,80	38,80	55K	2
02/04/2024	-0,20%	-0,08	39,08	38,60	38,60	39,30	17K	28
01/04/2024	3,87%	1,46	39,16	38,41	38,41	39,32	198K	406
28/03/2024	2,03%	0,75	37,70	37,78	37,64	38,20	60K	10
27/03/2024	0,19%	0,07	36,95	36,36	36,36	37,08	17K	10
26/03/2024	-0,73%	-0,27	36,88	37,78	36,88	37,79	51K	34
25/03/2024	1,50%	0,55	37,15	37,05	36,36	37,15	21K	15
22/03/2024	0,85%	0,31	36,60	37,80	36,20	37,80	4K	6
21/03/2024	-1,89%	-0,70	36,29	36,96	36,28	36,96	31K	48
20/03/2024	-0,78%	-0,29	36,99	37,16	36,76	37,16	35K	21
19/03/2024	-0,29%	-0,11	37,28	37,39	37,00	37,39	10K	12
18/03/2024	0,62%	0,23	37,39	37,16	37,15	37,64	422K	56
15/03/2024	0,22%	0,08	37,16	37,09	37,09	37,25	21K	8
14/03/2024	-4,06%	-1,57	37,08	37,84	37,08	37,84	65K	14
13/03/2024	3,56%	1,33	38,65	38,15	38,15	39,56	594K	137
12/03/2024	3,09%	1,12	37,32	36,88	36,76	37,50	63K	30
11/03/2024	3,13%	1,10	36,20	35,96	35,96	36,42	36K	20
08/03/2024	1,56%	0,54	35,10	35,28	34,92	35,28	98K	8
07/03/2024	-1,79%	-0,63	34,56	34,84	34,24	34,88	69K	21
06/03/2024	1,00%	0,35	35,19	35,40	35,19	35,43	77K	10
05/03/2024	-2,13%	-0,76	34,84	35,32	34,84	35,40	116K	34
04/03/2024	-3,39%	-1,25	35,60	36,85	35,58	36,85	107K	34
01/03/2024	2,59%	0,93	36,85	36,62	36,48	37,11	516K	1.101
29/02/2024	-1,97%	-0,72	35,92	36,64	35,92	36,65	171K	32
28/02/2024	-7,64%	-3,03	36,64	39,00	36,64	39,00	221K	63
27/02/2024	0,56%	0,22	39,67	39,91	39,56	40,17	152K	20
26/02/2024	-0,43%	-0,17	39,45	39,56	39,24	39,56	128K	8
23/02/2024	1,28%	0,50	39,62	39,98	39,61	39,98	63K	11
22/02/2024	3,60%	1,36	39,12	38,40	38,04	39,32	43K	16
21/02/2024	1,83%	0,68	37,76	37,76	37,54	38,20	218K	85
20/02/2024	-3,19%	-1,22	37,08	37,54	36,82	37,64	556K	33
19/02/2024	0,05%	0,02	38,30	37,70	37,70	38,58	94K	8
16/02/2024	1,16%	0,44	38,28	38,70	38,28	38,98	13K	7
15/02/2024	0,00%	0,00	37,84	37,84	37,84	37,84	37	1
14/02/2024	1,78%	0,66	37,84	37,44	37,44	38,02	2K	4
09/02/2024	1,12%	0,41	37,18	36,68	36,68	37,38	103K	12
08/02/2024	-1,68%	-0,63	36,77	37,14	36,76	37,14	103K	8
07/02/2024	-1,37%	-0,52	37,40	37,56	37,24	37,56	6K	8
06/02/2024	2,79%	1,03	37,92	38,03	37,92	38,03	531	3
05/02/2024	0,96%	0,35	36,89	37,07	36,89	37,07	518	3
02/02/2024	-1,54%	-0,57	36,54	37,11	36,29	37,11	146K	109
01/02/2024	-1,46%	-0,55	37,11	37,65	37,00	37,79	6K	7
31/01/2024	1,15%	0,43	37,66	37,09	37,09	37,66	109K	17
30/01/2024	-0,96%	-0,36	37,23	37,57	37,19	37,57	48K	8
29/01/2024	-0,95%	-0,36	37,59	37,95	37,33	37,95	17K	6
26/01/2024	0,03%	0,01	37,95	37,45	37,45	38,03	41K	5
25/01/2024	-3,09%	-1,21	37,94	37,92	37,60	38,16	201K	20
24/01/2024	3,35%	1,27	39,15	38,75	38,49	39,15	153K	23
23/01/2024	6,40%	2,28	37,88	36,52	36,52	38,12	297K	17
22/01/2024	-2,06%	-0,75	35,60	35,11	34,64	35,60	261K	19
19/01/2024	-1,06%	-0,39	36,35	35,59	35,59	36,35	57K	6
18/01/2024	2,28%	0,82	36,74	36,39	36,04	36,96	421K	658
17/01/2024	-2,13%	-0,78	35,92	35,49	35,00	35,92	121K	30
16/01/2024	-	-	36,70	37,77	36,05	37,77	184K	53

Date,Open,High,Low,Close,Volume
26-Jul-24,35.48,36.07,35.36,35.90,104286
25-Jul-24,35.69,35.81,35.55,35.55,141292
24-Jul-24,36.12,36.12,35.73,36.00,143968
23-Jul-24,36.78,36.78,35.90,36.02,61993
22-Jul-24,36.10,36.70,36.00,36.70,810581
19-Jul-24,36.07,36.27,35.42,36.27,49498
18-Jul-24,36.00,36.43,35.99,36.43,171407
17-Jul-24,36.39,36.39,35.55,35.80,90144
16-Jul-24,36.06,36.60,35.70,36.40,142602
15-Jul-24,37.35,37.35,35.86,36.15,577999
12-Jul-24,39.60,40.75,38.25,38.33,545681
11-Jul-24,38.36,40.27,38.36,39.16,519675
10-Jul-24,36.90,38.80,36.90,37.80,148380
09-Jul-24,34.46,37.24,34.24,36.81,484905
08-Jul-24,34.80,34.80,34.04,34.39,79646
05-Jul-24,34.99,35.00,34.59,34.83,164709
04-Jul-24,35.86,36.13,35.86,35.89,109592
03-Jul-24,35.35,35.86,35.32,35.86,56831
02-Jul-24,35.00,35.25,34.82,35.14,75730
01-Jul-24,34.80,34.93,34.50,34.86,37642
28-Jun-24,34.59,34.80,34.50,34.67,308570
27-Jun-24,34.86,34.86,34.28,34.28,281667
26-Jun-24,35.00,35.00,34.76,34.86,93861
25-Jun-24,34.47,34.53,34.47,34.53,4102
24-Jun-24,34.25,34.53,34.04,34.26,34170
21-Jun-24,34.50,34.59,34.30,34.32,73378
20-Jun-24,35.50,35.50,34.50,34.50,374827
19-Jun-24,35.83,36.00,35.83,35.85,22132
18-Jun-24,34.97,35.32,34.97,35.32,52694
17-Jun-24,35.52,35.52,35.19,35.32,34582
14-Jun-24,35.80,35.80,35.22,35.22,444749
13-Jun-24,37.19,37.19,36.21,36.23,145173
12-Jun-24,36.20,36.52,36.20,36.20,189695
11-Jun-24,35.75,35.96,35.75,35.95,123917
10-Jun-24,36.39,36.77,36.39,36.55,33796
07-Jun-24,36.96,36.96,36.17,36.33,33812
06-Jun-24,36.80,36.80,36.56,36.70,65703
05-Jun-24,36.00,36.80,35.95,36.80,328471
04-Jun-24,35.80,36.21,35.80,35.92,81508
03-Jun-24,36.52,36.75,35.60,35.75,116702
31-May-24,36.60,36.60,36.17,36.52,44113
29-May-24,36.60,36.84,36.60,36.80,110760
28-May-24,37.34,37.34,36.70,36.76,184828
27-May-24,37.54,38.00,37.30,38.00,25044
24-May-24,37.08,37.28,36.91,37.23,17261
23-May-24,37.65,38.10,37.12,37.36,109195
22-May-24,38.32,38.32,37.72,37.79,144209
21-May-24,38.59,38.60,38.20,38.40,349415
20-May-24,40.49,40.49,39.64,39.97,244534
17-May-24,41.20,41.20,39.99,40.43,275566
16-May-24,40.55,41.50,38.68,41.50,247916
15-May-24,40.20,40.64,40.12,40.64,79429
14-May-24,40.80,40.80,39.80,39.80,74246
13-May-24,40.18,41.52,40.18,41.17,670751
10-May-24,40.50,40.50,39.84,39.86,75043
09-May-24,40.28,40.92,40.28,40.70,111234
08-May-24,39.50,39.92,39.40,39.92,22822
07-May-24,40.23,40.23,39.81,39.92,10213
06-May-24,40.68,41.39,40.68,40.89,120860
03-May-24,40.01,41.28,40.01,40.68,445470
02-May-24,39.20,41.00,39.20,40.48,294449
30-Apr-24,38.82,38.82,38.34,38.35,20922
29-Apr-24,38.64,39.20,38.24,38.92,389574
26-Apr-24,37.45,37.80,36.92,36.96,119714
25-Apr-24,36.78,36.88,36.60,36.88,70327
24-Apr-24,36.78,36.78,36.20,36.20,136228
23-Apr-24,36.24,36.24,36.00,36.00,18469
22-Apr-24,35.68,36.24,35.39,36.24,23451
19-Apr-24,35.40,35.52,35.24,35.24,39241
18-Apr-24,35.69,35.98,35.68,35.88,1364
17-Apr-24,36.00,36.00,35.30,35.32,86986
16-Apr-24,36.14,36.36,35.69,36.18,26624
15-Apr-24,36.13,36.36,35.67,35.67,363268
12-Apr-24,36.78,36.78,35.70,35.70,87973
11-Apr-24,37.18,37.20,36.80,37.20,30963
10-Apr-24,37.00,37.00,36.84,36.84,81271
09-Apr-24,36.14,37.03,36.14,37.03,61987
08-Apr-24,37.40,37.65,36.88,36.88,606623
05-Apr-24,38.88,38.90,38.44,38.48,312288
04-Apr-24,39.30,39.44,38.50,38.50,43091
03-Apr-24,38.80,38.80,38.80,38.80,55057
02-Apr-24,38.60,39.30,38.60,39.08,17480
01-Apr-24,38.41,39.32,38.41,39.16,198402
28-Mar-24,37.78,38.20,37.64,37.70,59616
27-Mar-24,36.36,37.08,36.36,36.95,16695
26-Mar-24,37.78,37.79,36.88,36.88,51213
25-Mar-24,37.05,37.15,36.36,37.15,20524
22-Mar-24,37.80,37.80,36.20,36.60,4367
21-Mar-24,36.96,36.96,36.28,36.29,30958
20-Mar-24,37.16,37.16,36.76,36.99,35195
19-Mar-24,37.39,37.39,37.00,37.28,9924
18-Mar-24,37.16,37.64,37.15,37.39,421507
15-Mar-24,37.09,37.25,37.09,37.16,21154
14-Mar-24,37.84,37.84,37.08,37.08,65261
13-Mar-24,38.15,39.56,38.15,38.65,593918
12-Mar-24,36.88,37.50,36.76,37.32,63360
11-Mar-24,35.96,36.42,35.96,36.20,35765
08-Mar-24,35.28,35.28,34.92,35.10,98053
07-Mar-24,34.84,34.88,34.24,34.56,68625
06-Mar-24,35.40,35.43,35.19,35.19,76944
05-Mar-24,35.32,35.40,34.84,34.84,116422
04-Mar-24,36.85,36.85,35.58,35.60,107267
01-Mar-24,36.62,37.11,36.48,36.85,516149
29-Feb-24,36.64,36.65,35.92,35.92,171107
28-Feb-24,39.00,39.00,36.64,36.64,220541
27-Feb-24,39.91,40.17,39.56,39.67,152134
26-Feb-24,39.56,39.56,39.24,39.45,128246
23-Feb-24,39.98,39.98,39.61,39.62,63077
22-Feb-24,38.40,39.32,38.04,39.12,43000
21-Feb-24,37.76,38.20,37.54,37.76,218331
20-Feb-24,37.54,37.64,36.82,37.08,555943
19-Feb-24,37.70,38.58,37.70,38.30,93696
16-Feb-24,38.70,38.98,38.28,38.28,12608
15-Feb-24,37.84,37.84,37.84,37.84,37
14-Feb-24,37.44,38.02,37.44,37.84,1778
09-Feb-24,36.68,37.38,36.68,37.18,102955
08-Feb-24,37.14,37.14,36.76,36.77,102993
07-Feb-24,37.56,37.56,37.24,37.40,6490
06-Feb-24,38.03,38.03,37.92,37.92,531
05-Feb-24,37.07,37.07,36.89,36.89,518
02-Feb-24,37.11,37.11,36.29,36.54,146400
01-Feb-24,37.65,37.79,37.00,37.11,6167
31-Jan-24,37.09,37.66,37.09,37.66,109381
30-Jan-24,37.57,37.57,37.19,37.23,47570
29-Jan-24,37.95,37.95,37.33,37.59,16857
26-Jan-24,37.45,38.03,37.45,37.95,41293
25-Jan-24,37.92,38.16,37.60,37.94,201046
24-Jan-24,38.75,39.15,38.49,39.15,152946
23-Jan-24,36.52,38.12,36.52,37.88,296596
22-Jan-24,35.11,35.60,34.64,35.60,260705
19-Jan-24,35.59,36.35,35.59,36.35,57167
18-Jan-24,36.39,36.96,36.04,36.74,421002
17-Jan-24,35.49,35.92,35.00,35.92,120844
16-Jan-24,37.77,37.77,36.05,36.70,184219

*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: BIDU34