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
21/03/2025	0,71%	0,27	38,46	38,32	38,17	38,79	398K	152
20/03/2025	-3,56%	-1,41	38,19	38,79	38,06	38,80	277K	80
19/03/2025	-4,35%	-1,80	39,60	41,80	39,50	41,80	448K	91
18/03/2025	-0,60%	-0,25	41,40	42,00	41,25	42,68	505K	337
17/03/2025	8,18%	3,15	41,65	39,80	39,80	41,83	506K	76
14/03/2025	-1,53%	-0,60	38,50	39,10	38,20	39,10	458K	32
13/03/2025	2,52%	0,96	39,10	39,04	39,04	39,80	223K	59

12/03/2025	-3,07%	-1,21	38,14	39,07	37,46	39,14	147K	25
11/03/2025	1,31%	0,51	39,35	38,50	38,50	40,00	11M	369
10/03/2025	-1,04%	-0,41	38,84	38,90	38,15	39,30	707K	39
07/03/2025	2,13%	0,82	39,25	38,32	38,30	39,36	68K	40
06/03/2025	1,56%	0,59	38,43	38,25	37,56	38,50	541K	58
05/03/2025	4,53%	1,64	37,84	37,98	37,24	37,98	203K	30
28/02/2025	-2,16%	-0,80	36,20	36,99	35,71	36,99	1M	54
27/02/2025	0,19%	0,07	37,00	37,62	36,30	37,64	4M	116
26/02/2025	0,74%	0,27	36,93	37,28	36,62	37,74	412K	1.380
25/02/2025	1,61%	0,58	36,66	37,02	36,01	37,02	148K	41
24/02/2025	-4,27%	-1,61	36,08	36,93	35,57	37,40	350K	76
21/02/2025	-1,34%	-0,51	37,69	37,90	37,30	38,80	527K	80
20/02/2025	6,50%	2,33	38,20	36,78	36,10	38,20	831K	918
19/02/2025	-1,59%	-0,58	35,87	36,69	35,55	36,88	371K	44
18/02/2025	-7,72%	-3,05	36,45	40,00	36,39	40,00	682K	128
17/02/2025	0,00%	0,00	39,50	39,00	38,50	39,50	127K	90
14/02/2025	-0,25%	-0,10	39,50	40,68	39,50	41,00	1M	57
13/02/2025	2,80%	1,08	39,60	39,05	38,98	40,30	291K	47
12/02/2025	4,36%	1,61	38,52	37,48	37,39	38,98	727K	158
11/02/2025	-4,38%	-1,69	36,91	38,99	35,98	38,99	132K	53
10/02/2025	4,44%	1,64	38,60	37,82	37,82	38,84	354K	34
07/02/2025	2,01%	0,73	36,96	36,24	36,24	37,25	57K	18
06/02/2025	-0,90%	-0,33	36,23	37,18	36,23	37,18	2M	11
05/02/2025	-4,42%	-1,69	36,56	37,50	36,54	37,67	204K	63
04/02/2025	5,78%	2,09	38,25	37,49	37,35	38,69	22K	35
03/02/2025	-4,34%	-1,64	36,16	36,45	36,16	37,63	52K	53
31/01/2025	-4,57%	-1,81	37,80	39,61	37,62	39,61	86K	49
30/01/2025	1,49%	0,58	39,61	37,57	37,57	40,17	120K	57
29/01/2025	2,33%	0,89	39,03	38,60	37,62	39,03	74K	33
28/01/2025	2,20%	0,82	38,14	38,00	36,64	38,19	138K	44
27/01/2025	2,36%	0,86	37,32	37,03	37,03	38,34	160K	53
24/01/2025	5,07%	1,76	36,46	35,54	35,00	36,70	78K	39
23/01/2025	-1,14%	-0,40	34,70	35,10	34,56	35,10	11K	9
22/01/2025	-2,39%	-0,86	35,10	35,71	34,81	35,71	4K	12
21/01/2025	1,32%	0,47	35,96	36,16	35,40	36,21	58K	56
20/01/2025	-0,81%	-0,29	35,49	36,25	35,45	36,25	5K	12
17/01/2025	2,93%	1,02	35,78	35,56	35,56	36,04	14K	14
16/01/2025	-0,03%	-0,01	34,76	35,12	34,76	35,12	11K	10
15/01/2025	1,58%	0,54	34,77	34,90	34,55	34,90	2K	5
14/01/2025	1,06%	0,36	34,23	33,20	33,20	34,60	2K	17
13/01/2025	-0,06%	-0,02	33,87	34,23	33,64	34,36	13K	16
10/01/2025	-3,17%	-1,11	33,89	35,00	33,81	35,00	109K	34
09/01/2025	-0,91%	-0,32	35,00	35,62	35,00	35,62	4K	27
08/01/2025	-1,18%	-0,42	35,32	36,10	34,56	36,10	20K	44
07/01/2025	-1,71%	-0,62	35,74	36,73	35,60	36,73	188K	114
06/01/2025	-2,47%	-0,92	36,36	38,43	36,36	38,43	63K	16
03/01/2025	2,42%	0,88	37,28	36,35	36,20	37,28	113K	37
02/01/2025	-5,45%	-2,10	36,40	37,14	36,10	37,14	48K	258
30/12/2024	0,92%	0,35	38,50	38,15	36,92	38,50	41K	218
27/12/2024	-2,38%	-0,93	38,15	39,38	38,15	39,38	63K	14
26/12/2024	-0,91%	-0,36	39,08	39,84	38,64	39,84	6K	21
23/12/2024	6,19%	2,30	39,44	37,90	37,90	39,44	98K	98
20/12/2024	-0,96%	-0,36	37,14	36,96	36,96	37,30	156K	21
19/12/2024	-4,92%	-1,94	37,50	39,00	37,30	39,00	206K	3.537
18/12/2024	0,05%	0,02	39,44	39,46	39,44	39,95	143K	60
17/12/2024	1,76%	0,68	39,42	38,75	38,75	39,86	636K	234
16/12/2024	-0,97%	-0,38	38,74	39,04	38,48	39,04	250K	1.004
13/12/2024	1,32%	0,51	39,12	38,68	38,53	39,30	28K	31
12/12/2024	1,39%	0,53	38,61	37,47	37,47	38,70	3K	13
11/12/2024	-0,96%	-0,37	38,08	38,84	37,75	38,84	20K	34
10/12/2024	-4,66%	-1,88	38,45	38,85	38,00	39,00	148K	78
09/12/2024	6,92%	2,61	40,33	38,46	38,46	41,28	443K	168
06/12/2024	2,33%	0,86	37,72	37,24	37,24	37,72	76K	49
05/12/2024	1,32%	0,48	36,86	36,80	36,67	37,20	37K	17
04/12/2024	-2,78%	-1,04	36,38	37,28	36,38	37,28	26K	36
03/12/2024	-0,66%	-0,25	37,42	37,58	37,23	37,68	77K	55
02/12/2024	4,64%	1,67	37,67	36,77	36,77	37,67	519K	1.623
29/11/2024	0,00%	0,00	36,00	36,28	35,95	36,77	219K	1.470
28/11/2024	0,39%	0,14	36,00	35,77	35,77	36,28	23K	18
27/11/2024	3,67%	1,27	35,86	35,12	35,12	35,86	261K	53
26/11/2024	-0,86%	-0,30	34,59	34,62	34,37	35,01	85K	77
25/11/2024	4,62%	1,54	34,89	33,38	33,04	34,89	450K	329
22/11/2024	-1,16%	-0,39	33,35	32,92	32,70	33,35	579K	153
21/11/2024	-5,94%	-2,13	33,74	35,20	33,38	35,24	464K	133
19/11/2024	-0,28%	-0,10	35,87	35,96	35,06	35,96	156K	115
18/11/2024	0,00%	0,00	35,97	35,52	34,72	35,97	100K	50
14/11/2024	2,36%	0,83	35,97	34,88	34,37	35,97	180K	49
13/11/2024	0,75%	0,26	35,14	34,88	34,86	35,18	23K	47
12/11/2024	-4,93%	-1,81	34,88	35,70	34,85	35,70	214K	91
11/11/2024	-2,89%	-1,09	36,69	37,34	36,16	37,34	217K	48
08/11/2024	-0,55%	-0,21	37,78	37,28	36,48	37,78	62K	84
07/11/2024	3,01%	1,11	37,99	37,26	37,26	38,23	36K	40
06/11/2024	-0,41%	-0,15	36,88	37,03	36,81	37,76	99K	448
05/11/2024	-0,99%	-0,37	37,03	38,14	37,03	38,20	52K	25
04/11/2024	-1,06%	-0,40	37,40	37,68	37,40	37,72	202K	15
01/11/2024	-0,18%	-0,07	37,80	37,50	37,50	37,92	93K	679
31/10/2024	-0,34%	-0,13	37,87	38,38	37,50	38,38	71K	10
30/10/2024	-2,31%	-0,90	38,00	37,96	37,85	38,39	103K	16
29/10/2024	0,31%	0,12	38,90	38,80	38,16	38,90	21K	48
28/10/2024	5,67%	2,08	38,78	37,00	37,00	38,78	78K	31
25/10/2024	1,30%	0,47	36,70	36,02	36,02	36,95	35K	17
24/10/2024	-0,82%	-0,30	36,23	36,52	36,12	36,74	82K	67
23/10/2024	-2,43%	-0,91	36,53	37,82	36,52	37,82	83K	58
22/10/2024	0,51%	0,19	37,44	37,30	36,70	37,64	626K	84
21/10/2024	-3,10%	-1,19	37,25	37,82	37,08	38,15	140K	437
18/10/2024	3,33%	1,24	38,44	38,64	38,18	38,64	45K	38
17/10/2024	-2,95%	-1,13	37,20	38,01	37,08	38,04	303K	134
16/10/2024	-1,64%	-0,64	38,33	38,36	38,32	38,84	474K	85
15/10/2024	-1,34%	-0,53	38,97	39,14	37,97	39,14	499K	146
14/10/2024	-5,32%	-2,22	39,50	40,80	39,46	40,80	1M	266
11/10/2024	0,29%	0,12	41,72	42,02	41,04	42,26	837K	71
10/10/2024	0,00%	0,00	41,60	41,48	41,00	42,00	544K	54
09/10/2024	-0,62%	-0,26	41,60	41,00	40,66	41,96	1M	88
08/10/2024	-6,35%	-2,84	41,86	41,48	41,30	42,60	1M	144
07/10/2024	3,76%	1,62	44,70	43,74	42,92	44,84	879K	85
04/10/2024	1,94%	0,82	43,08	44,12	42,61	44,12	410K	45
03/10/2024	-5,84%	-2,62	42,26	42,69	42,26	43,56	2M	96
02/10/2024	4,84%	2,07	44,88	44,44	43,44	45,24	3M	1.063
01/10/2024	4,62%	1,89	42,81	40,92	40,92	43,00	981K	835
30/09/2024	-0,07%	-0,03	40,92	42,01	40,92	43,04	479K	160
27/09/2024	2,40%	0,96	40,95	39,96	39,96	41,84	281K	45
26/09/2024	8,43%	3,11	39,99	39,03	38,88	40,66	2M	104
25/09/2024	0,11%	0,04	36,88	35,99	35,90	37,10	375K	35
24/09/2024	5,50%	1,92	36,84	36,00	35,91	36,93	318K	49
23/09/2024	2,83%	0,96	34,92	34,48	34,48	35,34	201K	28
20/09/2024	0,77%	0,26	33,96	34,00	33,87	34,08	578K	1.391
19/09/2024	1,78%	0,59	33,70	33,37	33,37	33,87	101K	17
18/09/2024	-1,16%	-0,39	33,11	33,50	32,89	33,50	1K	14
17/09/2024	0,75%	0,25	33,50	33,96	33,42	33,96	42K	6
16/09/2024	0,00%	0,00	33,25	33,25	33,25	33,25	11K	1
13/09/2024	-1,57%	-0,53	33,25	33,52	33,17	33,52	42K	15
12/09/2024	-0,09%	-0,03	33,78	33,90	33,78	33,99	5K	7
11/09/2024	2,15%	0,71	33,81	33,78	33,78	33,96	62K	7
10/09/2024	0,00%	0,00	33,10	32,73	32,73	33,10	225K	13
09/09/2024	2,07%	0,67	33,10	33,35	32,46	33,35	653	6
06/09/2024	-2,02%	-0,67	32,43	32,78	32,34	32,78	212K	27
05/09/2024	-	-	33,10	33,07	32,87	33,35	140K	16

Date,Open,High,Low,Close,Volume
21-Mar-25,38.32,38.79,38.17,38.46,398328
20-Mar-25,38.79,38.80,38.06,38.19,276813
19-Mar-25,41.80,41.80,39.50,39.60,448380
18-Mar-25,42.00,42.68,41.25,41.40,504697
17-Mar-25,39.80,41.83,39.80,41.65,505943
14-Mar-25,39.10,39.10,38.20,38.50,458489
13-Mar-25,39.04,39.80,39.04,39.10,223485
12-Mar-25,39.07,39.14,37.46,38.14,146867
11-Mar-25,38.50,40.00,38.50,39.35,10795377
10-Mar-25,38.90,39.30,38.15,38.84,707210
07-Mar-25,38.32,39.36,38.30,39.25,67805
06-Mar-25,38.25,38.50,37.56,38.43,541220
05-Mar-25,37.98,37.98,37.24,37.84,203126
28-Feb-25,36.99,36.99,35.71,36.20,1281534
27-Feb-25,37.62,37.64,36.30,37.00,4117100
26-Feb-25,37.28,37.74,36.62,36.93,412111
25-Feb-25,37.02,37.02,36.01,36.66,148303
24-Feb-25,36.93,37.40,35.57,36.08,350093
21-Feb-25,37.90,38.80,37.30,37.69,527261
20-Feb-25,36.78,38.20,36.10,38.20,831081
19-Feb-25,36.69,36.88,35.55,35.87,370773
18-Feb-25,40.00,40.00,36.39,36.45,682341
17-Feb-25,39.00,39.50,38.50,39.50,126721
14-Feb-25,40.68,41.00,39.50,39.50,1366214
13-Feb-25,39.05,40.30,38.98,39.60,291347
12-Feb-25,37.48,38.98,37.39,38.52,726931
11-Feb-25,38.99,38.99,35.98,36.91,132028
10-Feb-25,37.82,38.84,37.82,38.60,354120
07-Feb-25,36.24,37.25,36.24,36.96,56907
06-Feb-25,37.18,37.18,36.23,36.23,2151799
05-Feb-25,37.50,37.67,36.54,36.56,204089
04-Feb-25,37.49,38.69,37.35,38.25,21891
03-Feb-25,36.45,37.63,36.16,36.16,51747
31-Jan-25,39.61,39.61,37.62,37.80,85634
30-Jan-25,37.57,40.17,37.57,39.61,119685
29-Jan-25,38.60,39.03,37.62,39.03,74116
28-Jan-25,38.00,38.19,36.64,38.14,138040
27-Jan-25,37.03,38.34,37.03,37.32,159900
24-Jan-25,35.54,36.70,35.00,36.46,78288
23-Jan-25,35.10,35.10,34.56,34.70,11015
22-Jan-25,35.71,35.71,34.81,35.10,4328
21-Jan-25,36.16,36.21,35.40,35.96,58469
20-Jan-25,36.25,36.25,35.45,35.49,4799
17-Jan-25,35.56,36.04,35.56,35.78,13540
16-Jan-25,35.12,35.12,34.76,34.76,11147
15-Jan-25,34.90,34.90,34.55,34.77,2055
14-Jan-25,33.20,34.60,33.20,34.23,2462
13-Jan-25,34.23,34.36,33.64,33.87,12835
10-Jan-25,35.00,35.00,33.81,33.89,109290
09-Jan-25,35.62,35.62,35.00,35.00,4427
08-Jan-25,36.10,36.10,34.56,35.32,19548
07-Jan-25,36.73,36.73,35.60,35.74,187581
06-Jan-25,38.43,38.43,36.36,36.36,62996
03-Jan-25,36.35,37.28,36.20,37.28,112612
02-Jan-25,37.14,37.14,36.10,36.40,48293
30-Dec-24,38.15,38.50,36.92,38.50,41423
27-Dec-24,39.38,39.38,38.15,38.15,62586
26-Dec-24,39.84,39.84,38.64,39.08,6297
23-Dec-24,37.90,39.44,37.90,39.44,98377
20-Dec-24,36.96,37.30,36.96,37.14,155917
19-Dec-24,39.00,39.00,37.30,37.50,205786
18-Dec-24,39.46,39.95,39.44,39.44,143242
17-Dec-24,38.75,39.86,38.75,39.42,635738
16-Dec-24,39.04,39.04,38.48,38.74,249867
13-Dec-24,38.68,39.30,38.53,39.12,27979
12-Dec-24,37.47,38.70,37.47,38.61,3217
11-Dec-24,38.84,38.84,37.75,38.08,19800
10-Dec-24,38.85,39.00,38.00,38.45,148315
09-Dec-24,38.46,41.28,38.46,40.33,443320
06-Dec-24,37.24,37.72,37.24,37.72,75514
05-Dec-24,36.80,37.20,36.67,36.86,36611
04-Dec-24,37.28,37.28,36.38,36.38,25674
03-Dec-24,37.58,37.68,37.23,37.42,76720
02-Dec-24,36.77,37.67,36.77,37.67,518531
29-Nov-24,36.28,36.77,35.95,36.00,219413
28-Nov-24,35.77,36.28,35.77,36.00,23010
27-Nov-24,35.12,35.86,35.12,35.86,261242
26-Nov-24,34.62,35.01,34.37,34.59,85307
25-Nov-24,33.38,34.89,33.04,34.89,450030
22-Nov-24,32.92,33.35,32.70,33.35,579214
21-Nov-24,35.20,35.24,33.38,33.74,463716
19-Nov-24,35.96,35.96,35.06,35.87,156294
18-Nov-24,35.52,35.97,34.72,35.97,99655
14-Nov-24,34.88,35.97,34.37,35.97,180318
13-Nov-24,34.88,35.18,34.86,35.14,23417
12-Nov-24,35.70,35.70,34.85,34.88,214484
11-Nov-24,37.34,37.34,36.16,36.69,216856
08-Nov-24,37.28,37.78,36.48,37.78,61980
07-Nov-24,37.26,38.23,37.26,37.99,36483
06-Nov-24,37.03,37.76,36.81,36.88,99006
05-Nov-24,38.14,38.20,37.03,37.03,52031
04-Nov-24,37.68,37.72,37.40,37.40,201773
01-Nov-24,37.50,37.92,37.50,37.80,93369
31-Oct-24,38.38,38.38,37.50,37.87,71386
30-Oct-24,37.96,38.39,37.85,38.00,102504
29-Oct-24,38.80,38.90,38.16,38.90,21143
28-Oct-24,37.00,38.78,37.00,38.78,77740
25-Oct-24,36.02,36.95,36.02,36.70,35296
24-Oct-24,36.52,36.74,36.12,36.23,81847
23-Oct-24,37.82,37.82,36.52,36.53,82774
22-Oct-24,37.30,37.64,36.70,37.44,626003
21-Oct-24,37.82,38.15,37.08,37.25,140066
18-Oct-24,38.64,38.64,38.18,38.44,45146
17-Oct-24,38.01,38.04,37.08,37.20,303478
16-Oct-24,38.36,38.84,38.32,38.33,473735
15-Oct-24,39.14,39.14,37.97,38.97,498868
14-Oct-24,40.80,40.80,39.46,39.50,1036176
11-Oct-24,42.02,42.26,41.04,41.72,837086
10-Oct-24,41.48,42.00,41.00,41.60,544075
09-Oct-24,41.00,41.96,40.66,41.60,1073497
08-Oct-24,41.48,42.60,41.30,41.86,1264857
07-Oct-24,43.74,44.84,42.92,44.70,878736
04-Oct-24,44.12,44.12,42.61,43.08,410319
03-Oct-24,42.69,43.56,42.26,42.26,1799709
02-Oct-24,44.44,45.24,43.44,44.88,3140857
01-Oct-24,40.92,43.00,40.92,42.81,981065
30-Sep-24,42.01,43.04,40.92,40.92,479120
27-Sep-24,39.96,41.84,39.96,40.95,281191
26-Sep-24,39.03,40.66,38.88,39.99,1750337
25-Sep-24,35.99,37.10,35.90,36.88,375355
24-Sep-24,36.00,36.93,35.91,36.84,317926
23-Sep-24,34.48,35.34,34.48,34.92,201279
20-Sep-24,34.00,34.08,33.87,33.96,577897
19-Sep-24,33.37,33.87,33.37,33.70,100941
18-Sep-24,33.50,33.50,32.89,33.11,1190
17-Sep-24,33.96,33.96,33.42,33.50,41783
16-Sep-24,33.25,33.25,33.25,33.25,10972
13-Sep-24,33.52,33.52,33.17,33.25,42394
12-Sep-24,33.90,33.99,33.78,33.78,4872
11-Sep-24,33.78,33.96,33.78,33.81,61600
10-Sep-24,32.73,33.10,32.73,33.10,225470
09-Sep-24,33.35,33.35,32.46,33.10,653
06-Sep-24,32.78,32.78,32.34,32.43,212048
05-Sep-24,33.07,33.35,32.87,33.10,140095

*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