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
21/05/2026	-1,41%	-0,68	47,56	46,84	46,51	47,56	686K	53
20/05/2026	-2,88%	-1,43	48,24	49,57	48,11	49,57	159K	90
19/05/2026	-0,02%	-0,01	49,67	49,68	49,40	50,25	32K	62
18/05/2026	0,96%	0,47	49,68	50,75	48,03	51,14	919K	196
15/05/2026	-3,13%	-1,59	49,21	50,54	49,01	50,54	469K	121
14/05/2026	-3,62%	-1,91	50,80	51,29	50,06	51,40	530K	84
13/05/2026	7,46%	3,66	52,71	49,55	48,91	54,16	1M	246
12/05/2026	-3,39%	-1,72	49,05	49,50	48,01	49,50	944K	171
11/05/2026	5,11%	2,47	50,77	50,34	50,12	52,27	2M	137
08/05/2026	-2,03%	-1,00	48,30	52,00	48,30	52,05	1M	144
07/05/2026	-0,38%	-0,19	49,30	50,01	48,15	50,01	151K	80
06/05/2026	11,69%	5,18	49,49	46,94	46,76	49,60	1M	208
05/05/2026	-2,23%	-1,01	44,31	45,06	44,14	45,47	3M	107
04/05/2026	0,89%	0,40	45,32	44,21	44,21	45,78	290K	208
30/04/2026	3,26%	1,42	44,92	43,50	43,50	45,23	604K	825
29/04/2026	-3,10%	-1,39	43,50	43,59	42,67	44,05	1M	12.086
28/04/2026	-0,91%	-0,41	44,89	45,76	44,40	45,76	113K	214
27/04/2026	-1,48%	-0,68	45,30	45,06	45,06	45,85	883K	109
24/04/2026	5,87%	2,55	45,98	43,85	43,85	46,10	1M	131
23/04/2026	-0,82%	-0,36	43,43	44,00	43,02	44,00	141K	35
22/04/2026	-3,46%	-1,57	43,79	44,09	43,55	44,20	403K	69
20/04/2026	-0,20%	-0,09	45,36	45,91	43,96	45,91	95K	188
17/04/2026	1,91%	0,85	45,45	45,00	44,82	45,45	350K	251
16/04/2026	3,26%	1,41	44,60	43,81	43,81	45,32	668K	133
15/04/2026	2,44%	1,03	43,19	42,59	41,71	43,31	964K	222
14/04/2026	5,40%	2,16	42,16	40,00	40,00	42,43	256K	595
13/04/2026	2,91%	1,13	40,00	39,35	39,35	40,40	464K	708
10/04/2026	-0,92%	-0,36	38,87	40,00	38,75	40,00	173K	85
09/04/2026	-5,49%	-2,28	39,23	40,87	39,03	40,89	726K	171
08/04/2026	2,32%	0,94	41,51	41,77	41,39	42,33	57K	58
07/04/2026	-0,88%	-0,36	40,57	40,11	40,11	40,88	853K	313
06/04/2026	1,14%	0,46	40,93	40,65	40,65	41,18	43K	71
02/04/2026	-3,16%	-1,32	40,47	40,20	40,06	41,22	197K	689
01/04/2026	0,94%	0,39	41,79	41,40	41,11	41,79	964K	539
31/03/2026	4,39%	1,74	41,40	40,31	40,23	41,40	25K	132
30/03/2026	-1,51%	-0,61	39,66	40,32	39,66	40,43	1M	142
27/03/2026	-2,02%	-0,83	40,27	40,86	40,27	41,04	49K	64
26/03/2026	-4,60%	-1,98	41,10	42,00	41,03	42,12	567K	84
25/03/2026	1,25%	0,53	43,08	43,31	42,55	43,31	232K	19
24/03/2026	-0,89%	-0,38	42,55	42,60	42,17	42,61	174K	47
23/03/2026	-0,69%	-0,30	42,93	43,23	42,50	43,50	151K	175
20/03/2026	-2,46%	-1,09	43,23	44,08	43,20	44,25	203K	40
19/03/2026	-3,55%	-1,63	44,32	43,65	43,65	44,71	53K	111
18/03/2026	2,68%	1,20	45,95	45,45	45,44	46,60	164K	57
17/03/2026	-0,80%	-0,36	44,75	45,42	44,71	45,42	470K	46
16/03/2026	-4,65%	-2,20	45,11	47,50	45,11	47,53	299K	69
13/03/2026	2,91%	1,34	47,31	46,75	46,75	47,55	385K	88
12/03/2026	-0,86%	-0,40	45,97	45,61	45,45	46,40	2M	80
11/03/2026	0,28%	0,13	46,37	46,71	45,41	46,71	306K	51
10/03/2026	2,41%	1,09	46,24	45,45	45,45	47,10	1M	354
09/03/2026	1,64%	0,73	45,15	44,39	43,97	45,38	99K	56
06/03/2026	0,34%	0,15	44,42	44,73	44,42	45,45	273K	174
05/03/2026	0,82%	0,36	44,27	44,32	43,90	44,84	372K	1.236
04/03/2026	-0,25%	-0,11	43,91	44,71	43,91	45,00	172K	67
03/03/2026	-3,68%	-1,68	44,02	45,70	44,02	45,70	5M	436
02/03/2026	1,49%	0,67	45,70	44,98	44,35	45,97	720K	631
27/02/2026	-1,85%	-0,85	45,03	46,10	45,03	46,41	716K	285
26/02/2026	-5,44%	-2,64	45,88	47,19	45,38	47,50	1M	221
25/02/2026	-1,56%	-0,77	48,52	48,30	48,30	49,07	124K	41
24/02/2026	-0,50%	-0,25	49,29	48,77	48,42	49,29	537K	239
23/02/2026	-0,94%	-0,47	49,54	52,82	49,37	52,82	382K	108
20/02/2026	-2,97%	-1,53	50,01	49,45	48,90	50,67	361K	405
19/02/2026	-0,48%	-0,25	51,54	51,85	50,86	51,85	321K	103
18/02/2026	1,43%	0,73	51,79	52,04	51,75	52,28	29K	51
13/02/2026	-1,88%	-0,98	51,06	51,01	49,24	51,60	2M	189
12/02/2026	-3,65%	-1,97	52,04	53,99	50,76	53,99	977K	284
11/02/2026	-3,55%	-1,99	54,01	54,60	53,04	57,00	567K	1.102
10/02/2026	3,59%	1,94	56,00	54,52	54,32	56,00	390K	282
09/02/2026	-0,75%	-0,41	54,06	53,97	53,23	54,44	146K	84
06/02/2026	4,25%	2,22	54,47	53,32	52,93	54,47	200K	57
05/02/2026	0,13%	0,07	52,25	53,60	52,02	53,90	327K	69
04/02/2026	-3,99%	-2,17	52,18	52,89	51,35	52,89	251K	335
03/02/2026	-2,07%	-1,15	54,35	54,68	53,24	54,92	2M	261
02/02/2026	-3,51%	-2,02	55,50	56,68	55,44	56,75	4M	476
30/01/2026	-1,17%	-0,68	57,52	58,79	57,35	58,79	845K	175
29/01/2026	-0,39%	-0,23	58,20	58,50	57,01	59,65	6M	1.427
28/01/2026	-2,91%	-1,75	58,43	60,18	57,91	60,18	673K	218
27/01/2026	2,63%	1,54	60,18	59,12	58,41	60,54	875K	130
26/01/2026	-4,96%	-3,06	58,64	61,10	58,40	61,10	1M	242
23/01/2026	0,60%	0,37	61,70	62,00	60,73	62,15	1M	425
22/01/2026	-1,19%	-0,74	61,33	62,55	60,90	62,73	2M	146
21/01/2026	8,55%	4,89	62,07	60,00	60,00	62,14	2M	172
20/01/2026	-0,69%	-0,40	57,18	57,87	57,18	59,53	697K	226
19/01/2026	-2,36%	-1,39	57,58	58,97	57,49	58,98	532K	62
16/01/2026	-0,87%	-0,52	58,97	57,47	56,27	58,97	695K	127
15/01/2026	2,76%	1,60	59,49	58,05	57,13	59,49	76K	111
14/01/2026	1,58%	0,90	57,89	57,67	57,47	59,03	2M	199
13/01/2026	-0,21%	-0,12	56,99	56,57	56,13	57,77	295K	157
12/01/2026	4,14%	2,27	57,11	56,83	56,54	58,67	757K	145
09/01/2026	-2,07%	-1,16	54,84	54,16	54,10	55,45	728K	74
08/01/2026	-2,39%	-1,37	56,00	56,00	53,99	56,00	950K	177
07/01/2026	2,14%	1,20	57,37	56,66	55,82	57,59	158K	354
06/01/2026	-3,00%	-1,74	56,17	58,00	56,17	58,33	1M	372
05/01/2026	1,45%	0,83	57,91	57,66	55,97	57,95	766K	527
02/01/2026	9,77%	5,08	57,08	55,99	55,70	58,54	1M	551
30/12/2025	2,89%	1,46	52,00	51,60	51,60	52,93	408K	138
29/12/2025	2,12%	1,05	50,54	49,21	48,52	50,54	547K	76
26/12/2025	1,23%	0,60	49,49	49,01	48,68	49,49	55K	44
23/12/2025	-1,93%	-0,96	48,89	49,32	48,46	49,34	304K	27
22/12/2025	1,26%	0,62	49,85	49,42	48,83	49,85	341K	38
19/12/2025	2,99%	1,43	49,23	48,00	48,00	49,52	949K	361
18/12/2025	0,61%	0,29	47,80	47,90	47,45	48,18	729K	2.140
17/12/2025	3,28%	1,51	47,51	47,10	47,10	48,40	113K	89
16/12/2025	-2,13%	-1,00	46,00	46,45	46,00	46,71	164K	26
15/12/2025	-2,69%	-1,30	47,00	48,30	45,77	48,30	697K	250
12/12/2025	-2,72%	-1,35	48,30	49,75	48,15	50,05	8M	210
11/12/2025	0,71%	0,35	49,65	49,50	48,99	49,75	303K	52
10/12/2025	2,26%	1,09	49,30	49,16	48,83	49,39	404K	37
09/12/2025	-3,58%	-1,79	48,21	49,00	48,10	49,50	346K	58
08/12/2025	1,46%	0,72	50,00	49,98	49,52	50,94	2M	107
05/12/2025	8,79%	3,98	49,28	47,10	46,95	49,29	625K	157
04/12/2025	1,57%	0,70	45,30	44,88	44,57	45,47	281K	62
03/12/2025	-1,70%	-0,77	44,60	44,96	44,50	45,01	528K	104
02/12/2025	-1,90%	-0,88	45,37	45,65	45,08	45,69	604K	89
01/12/2025	2,44%	1,10	46,25	45,15	44,91	46,25	3M	486
28/11/2025	2,52%	1,11	45,15	44,84	44,61	45,16	1M	107
27/11/2025	-2,13%	-0,96	44,04	46,00	44,04	46,05	150K	63
26/11/2025	-1,68%	-0,77	45,00	47,18	44,00	47,18	2M	187
25/11/2025	-2,99%	-1,41	45,77	46,00	45,30	46,58	1M	306
24/11/2025	9,21%	3,98	47,18	44,21	44,21	47,18	2M	163
21/11/2025	-2,48%	-1,10	43,20	43,50	42,00	43,55	5M	262
19/11/2025	-1,12%	-0,50	44,30	44,55	43,13	44,55	1M	1.134
18/11/2025	2,24%	0,98	44,80	44,78	41,00	44,94	2M	1.178
17/11/2025	-0,07%	-0,03	43,82	45,73	43,61	45,73	477K	146
14/11/2025	-4,47%	-2,05	43,85	45,90	43,62	45,90	1M	722
13/11/2025	-6,13%	-3,00	45,90	49,06	45,15	49,10	9M	3.129
12/11/2025	-2,16%	-1,08	48,90	49,50	48,05	49,50	832K	662
11/11/2025	-1,17%	-0,59	49,98	50,40	49,45	50,76	3M	1.003
10/11/2025	4,70%	2,27	50,57	48,84	48,84	50,57	2M	1.923
07/11/2025	-3,38%	-1,69	48,30	47,80	47,61	48,35	459K	131
06/11/2025	5,58%	2,64	49,99	47,09	47,09	49,99	573K	84
05/11/2025	-1,87%	-0,90	47,35	48,35	47,25	48,35	757K	103
04/11/2025	3,90%	1,81	48,25	47,86	47,46	49,09	526K	89
03/11/2025	-	-	46,44	46,95	46,17	46,95	527K	1.010

Date,Open,High,Low,Close,Volume
21-May-26,46.84,47.56,46.51,47.56,685877
20-May-26,49.57,49.57,48.11,48.24,158807
19-May-26,49.68,50.25,49.40,49.67,32149
18-May-26,50.75,51.14,48.03,49.68,918792
15-May-26,50.54,50.54,49.01,49.21,468737
14-May-26,51.29,51.40,50.06,50.80,529573
13-May-26,49.55,54.16,48.91,52.71,1375989
12-May-26,49.50,49.50,48.01,49.05,943867
11-May-26,50.34,52.27,50.12,50.77,2292028
08-May-26,52.00,52.05,48.30,48.30,1022935
07-May-26,50.01,50.01,48.15,49.30,150957
06-May-26,46.94,49.60,46.76,49.49,1102309
05-May-26,45.06,45.47,44.14,44.31,3239498
04-May-26,44.21,45.78,44.21,45.32,290417
30-Apr-26,43.50,45.23,43.50,44.92,604260
29-Apr-26,43.59,44.05,42.67,43.50,1462064
28-Apr-26,45.76,45.76,44.40,44.89,112549
27-Apr-26,45.06,45.85,45.06,45.30,882509
24-Apr-26,43.85,46.10,43.85,45.98,1020324
23-Apr-26,44.00,44.00,43.02,43.43,140858
22-Apr-26,44.09,44.20,43.55,43.79,402772
20-Apr-26,45.91,45.91,43.96,45.36,94961
17-Apr-26,45.00,45.45,44.82,45.45,349886
16-Apr-26,43.81,45.32,43.81,44.60,667930
15-Apr-26,42.59,43.31,41.71,43.19,963583
14-Apr-26,40.00,42.43,40.00,42.16,255624
13-Apr-26,39.35,40.40,39.35,40.00,463684
10-Apr-26,40.00,40.00,38.75,38.87,173459
09-Apr-26,40.87,40.89,39.03,39.23,726395
08-Apr-26,41.77,42.33,41.39,41.51,56829
07-Apr-26,40.11,40.88,40.11,40.57,852838
06-Apr-26,40.65,41.18,40.65,40.93,43047
02-Apr-26,40.20,41.22,40.06,40.47,196566
01-Apr-26,41.40,41.79,41.11,41.79,963602
31-Mar-26,40.31,41.40,40.23,41.40,25057
30-Mar-26,40.32,40.43,39.66,39.66,1092064
27-Mar-26,40.86,41.04,40.27,40.27,49189
26-Mar-26,42.00,42.12,41.03,41.10,566925
25-Mar-26,43.31,43.31,42.55,43.08,232285
24-Mar-26,42.60,42.61,42.17,42.55,174187
23-Mar-26,43.23,43.50,42.50,42.93,150864
20-Mar-26,44.08,44.25,43.20,43.23,203115
19-Mar-26,43.65,44.71,43.65,44.32,52735
18-Mar-26,45.45,46.60,45.44,45.95,164065
17-Mar-26,45.42,45.42,44.71,44.75,470406
16-Mar-26,47.50,47.53,45.11,45.11,299051
13-Mar-26,46.75,47.55,46.75,47.31,385410
12-Mar-26,45.61,46.40,45.45,45.97,1971442
11-Mar-26,46.71,46.71,45.41,46.37,305762
10-Mar-26,45.45,47.10,45.45,46.24,1103534
09-Mar-26,44.39,45.38,43.97,45.15,98590
06-Mar-26,44.73,45.45,44.42,44.42,273361
05-Mar-26,44.32,44.84,43.90,44.27,372111
04-Mar-26,44.71,45.00,43.91,43.91,172243
03-Mar-26,45.70,45.70,44.02,44.02,4692549
02-Mar-26,44.98,45.97,44.35,45.70,720036
27-Feb-26,46.10,46.41,45.03,45.03,715621
26-Feb-26,47.19,47.50,45.38,45.88,1140099
25-Feb-26,48.30,49.07,48.30,48.52,124406
24-Feb-26,48.77,49.29,48.42,49.29,537451
23-Feb-26,52.82,52.82,49.37,49.54,381997
20-Feb-26,49.45,50.67,48.90,50.01,361026
19-Feb-26,51.85,51.85,50.86,51.54,321018
18-Feb-26,52.04,52.28,51.75,51.79,29340
13-Feb-26,51.01,51.60,49.24,51.06,2261587
12-Feb-26,53.99,53.99,50.76,52.04,976736
11-Feb-26,54.60,57.00,53.04,54.01,567316
10-Feb-26,54.52,56.00,54.32,56.00,389720
09-Feb-26,53.97,54.44,53.23,54.06,146443
06-Feb-26,53.32,54.47,52.93,54.47,199748
05-Feb-26,53.60,53.90,52.02,52.25,327136
04-Feb-26,52.89,52.89,51.35,52.18,251327
03-Feb-26,54.68,54.92,53.24,54.35,1553646
02-Feb-26,56.68,56.75,55.44,55.50,3891304
30-Jan-26,58.79,58.79,57.35,57.52,845466
29-Jan-26,58.50,59.65,57.01,58.20,5596293
28-Jan-26,60.18,60.18,57.91,58.43,673204
27-Jan-26,59.12,60.54,58.41,60.18,875378
26-Jan-26,61.10,61.10,58.40,58.64,1426551
23-Jan-26,62.00,62.15,60.73,61.70,1303128
22-Jan-26,62.55,62.73,60.90,61.33,1526347
21-Jan-26,60.00,62.14,60.00,62.07,1756463
20-Jan-26,57.87,59.53,57.18,57.18,696590
19-Jan-26,58.97,58.98,57.49,57.58,532357
16-Jan-26,57.47,58.97,56.27,58.97,695355
15-Jan-26,58.05,59.49,57.13,59.49,75944
14-Jan-26,57.67,59.03,57.47,57.89,2490230
13-Jan-26,56.57,57.77,56.13,56.99,295008
12-Jan-26,56.83,58.67,56.54,57.11,756687
09-Jan-26,54.16,55.45,54.10,54.84,727603
08-Jan-26,56.00,56.00,53.99,56.00,950249
07-Jan-26,56.66,57.59,55.82,57.37,157548
06-Jan-26,58.00,58.33,56.17,56.17,1345931
05-Jan-26,57.66,57.95,55.97,57.91,765785
02-Jan-26,55.99,58.54,55.70,57.08,1418106
30-Dec-25,51.60,52.93,51.60,52.00,408088
29-Dec-25,49.21,50.54,48.52,50.54,546748
26-Dec-25,49.01,49.49,48.68,49.49,55210
23-Dec-25,49.32,49.34,48.46,48.89,304307
22-Dec-25,49.42,49.85,48.83,49.85,341437
19-Dec-25,48.00,49.52,48.00,49.23,949411
18-Dec-25,47.90,48.18,47.45,47.80,728778
17-Dec-25,47.10,48.40,47.10,47.51,112840
16-Dec-25,46.45,46.71,46.00,46.00,163941
15-Dec-25,48.30,48.30,45.77,47.00,696701
12-Dec-25,49.75,50.05,48.15,48.30,7856894
11-Dec-25,49.50,49.75,48.99,49.65,302505
10-Dec-25,49.16,49.39,48.83,49.30,404464
09-Dec-25,49.00,49.50,48.10,48.21,345664
08-Dec-25,49.98,50.94,49.52,50.00,1606737
05-Dec-25,47.10,49.29,46.95,49.28,624694
04-Dec-25,44.88,45.47,44.57,45.30,280872
03-Dec-25,44.96,45.01,44.50,44.60,527613
02-Dec-25,45.65,45.69,45.08,45.37,604282
01-Dec-25,45.15,46.25,44.91,46.25,2533588
28-Nov-25,44.84,45.16,44.61,45.15,1449393
27-Nov-25,46.00,46.05,44.04,44.04,149867
26-Nov-25,47.18,47.18,44.00,45.00,2274836
25-Nov-25,46.00,46.58,45.30,45.77,1073828
24-Nov-25,44.21,47.18,44.21,47.18,2268042
21-Nov-25,43.50,43.55,42.00,43.20,5220126
19-Nov-25,44.55,44.55,43.13,44.30,1192195
18-Nov-25,44.78,44.94,41.00,44.80,1835694
17-Nov-25,45.73,45.73,43.61,43.82,476779
14-Nov-25,45.90,45.90,43.62,43.85,1457876
13-Nov-25,49.06,49.10,45.15,45.90,9142629
12-Nov-25,49.50,49.50,48.05,48.90,831998
11-Nov-25,50.40,50.76,49.45,49.98,3359057
10-Nov-25,48.84,50.57,48.84,50.57,1685794
07-Nov-25,47.80,48.35,47.61,48.30,459435
06-Nov-25,47.09,49.99,47.09,49.99,573400
05-Nov-25,48.35,48.35,47.25,47.35,756923
04-Nov-25,47.86,49.09,47.46,48.25,526154
03-Nov-25,46.95,46.95,46.17,46.44,527423

*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