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
01/12/2023	-2,35%	-0,98	40,77	41,35	40,43	41,35	16K	24
30/11/2023	0,65%	0,27	41,75	42,19	41,64	42,19	5K	5
29/11/2023	-0,29%	-0,12	41,48	41,60	41,19	41,60	15K	13
28/11/2023	-5,52%	-2,43	41,60	44,03	41,60	44,03	430K	40
27/11/2023	2,21%	0,95	44,03	43,95	42,71	44,22	5K	8
24/11/2023	1,15%	0,49	43,08	42,46	42,40	43,43	238K	11
23/11/2023	0,85%	0,36	42,59	41,21	41,21	42,59	22K	16
22/11/2023	5,73%	2,29	42,23	40,74	40,28	42,44	157K	16
21/11/2023	3,66%	1,41	39,94	39,06	39,00	40,10	284K	127
20/11/2023	1,90%	0,72	38,53	37,61	37,61	38,53	12K	4
17/11/2023	0,03%	0,01	37,81	37,89	37,77	37,90	8K	8

16/11/2023	-0,45%	-0,17	37,80	39,10	37,42	39,10	198K	10
14/11/2023	1,23%	0,46	37,97	37,51	37,51	37,97	3K	5
13/11/2023	1,71%	0,63	37,51	37,70	37,46	37,91	121K	7
10/11/2023	-0,62%	-0,23	36,88	37,11	36,60	37,11	54K	9
09/11/2023	-1,30%	-0,49	37,11	37,50	37,00	37,50	165K	134
08/11/2023	0,00%	0,00	37,60	37,70	37,48	37,82	126K	16
07/11/2023	-0,97%	-0,37	37,60	37,59	37,48	37,68	13K	9
06/11/2023	-1,89%	-0,73	37,97	38,96	37,75	38,96	12K	15
03/11/2023	3,73%	1,39	38,70	38,40	38,28	38,70	37K	7
01/11/2023	-2,15%	-0,82	37,31	37,37	37,20	37,45	32K	19
31/10/2023	0,00%	0,00	38,13	38,13	37,41	38,13	19K	9
30/10/2023	-0,68%	-0,26	38,13	38,43	37,80	38,45	55K	11
27/10/2023	-1,16%	-0,45	38,39	38,16	37,93	38,39	28K	8
26/10/2023	-0,21%	-0,08	38,84	38,92	38,59	38,92	659K	19
25/10/2023	-2,70%	-1,08	38,92	40,00	38,53	40,00	4K	8
24/10/2023	3,39%	1,31	40,00	38,76	38,76	40,15	770K	15
23/10/2023	1,52%	0,58	38,69	37,94	37,94	38,69	13K	9
20/10/2023	-2,18%	-0,85	38,11	39,74	38,11	39,74	7K	7
19/10/2023	-6,05%	-2,51	38,96	40,31	38,96	40,33	1M	124
18/10/2023	-3,49%	-1,50	41,47	42,35	41,45	42,37	26K	19
17/10/2023	-4,28%	-1,92	42,97	44,12	42,89	44,14	60K	27
16/10/2023	-1,54%	-0,70	44,89	45,59	44,27	45,59	38K	11
13/10/2023	-6,92%	-3,39	45,59	45,44	45,28	45,76	83K	14
10/10/2023	-0,43%	-0,21	48,98	48,98	48,98	48,98	48	1
09/10/2023	-0,55%	-0,27	49,19	48,86	48,86	49,19	21K	3
06/10/2023	4,74%	2,24	49,46	48,11	48,11	49,46	6K	4
05/10/2023	0,73%	0,34	47,22	47,00	47,00	47,22	8K	2
04/10/2023	-1,64%	-0,78	46,88	46,97	46,77	46,97	52K	5
03/10/2023	-0,56%	-0,27	47,66	47,71	47,66	47,71	2K	2
02/10/2023	-1,09%	-0,53	47,93	48,00	47,75	48,17	146K	8
29/09/2023	2,04%	0,97	48,46	47,87	47,87	48,46	179K	9
28/09/2023	0,61%	0,29	47,49	47,49	47,49	47,49	664	1
27/09/2023	1,27%	0,59	47,20	46,75	46,75	47,26	185K	7
26/09/2023	-0,41%	-0,19	46,61	46,45	46,45	46,91	10K	5
25/09/2023	0,41%	0,19	46,80	46,45	46,45	46,80	13K	4
22/09/2023	3,33%	1,50	46,61	46,47	46,29	46,61	40K	5
21/09/2023	-1,44%	-0,66	45,11	45,00	44,44	45,11	228K	8
20/09/2023	-1,32%	-0,61	45,77	45,85	45,55	45,89	145K	53
19/09/2023	-0,02%	-0,01	46,38	46,38	46,38	46,38	92	1
18/09/2023	-1,76%	-0,83	46,39	46,55	46,39	46,55	50K	4
15/09/2023	-1,62%	-0,78	47,22	47,40	47,20	47,56	6K	4
14/09/2023	-0,60%	-0,29	48,00	48,69	48,00	48,69	483K	25
13/09/2023	-1,37%	-0,67	48,29	48,50	48,20	48,50	8K	3
12/09/2023	0,53%	0,26	48,96	49,63	48,96	49,63	13K	7
11/09/2023	0,52%	0,25	48,70	48,77	48,70	48,77	15K	6
08/09/2023	-4,38%	-2,22	48,45	50,00	48,45	50,00	6K	7
06/09/2023	0,46%	0,23	50,67	50,50	50,50	50,86	2K	17
05/09/2023	-3,32%	-1,73	50,44	50,56	50,36	50,78	191K	12
04/09/2023	0,35%	0,18	52,17	51,91	51,89	52,17	7K	11
01/09/2023	2,77%	1,40	51,99	51,90	50,10	52,80	88K	20
31/08/2023	0,18%	0,09	50,59	50,48	50,18	50,85	514K	23
30/08/2023	3,42%	1,67	50,50	48,60	48,60	51,00	233K	18
29/08/2023	2,22%	1,06	48,83	48,50	48,50	49,12	19K	14
28/08/2023	2,27%	1,06	47,77	47,50	47,50	48,46	35K	6
24/08/2023	2,10%	0,96	46,71	46,08	46,08	48,06	20K	12
23/08/2023	0,77%	0,35	45,75	45,40	45,40	46,14	9K	8
22/08/2023	2,25%	1,00	45,40	44,64	44,64	46,07	7K	9
21/08/2023	-0,45%	-0,20	44,40	45,45	44,14	45,45	18K	12
18/08/2023	-3,67%	-1,70	44,60	45,99	44,44	46,10	7K	10
17/08/2023	-0,34%	-0,16	46,30	47,02	46,30	47,02	10K	7
16/08/2023	-3,49%	-1,68	46,46	47,09	46,38	47,09	12K	8
15/08/2023	-0,37%	-0,18	48,14	48,32	48,00	48,32	174K	10
14/08/2023	0,04%	0,02	48,32	48,00	48,00	48,50	9K	9
11/08/2023	-3,13%	-1,56	48,30	48,75	47,80	48,75	68K	13
10/08/2023	0,00%	0,00	49,86	50,46	49,86	50,88	2K	7
09/08/2023	-1,23%	-0,62	49,86	49,96	49,85	49,96	1K	4
08/08/2023	-1,48%	-0,76	50,48	50,50	49,88	50,50	154K	10
07/08/2023	-1,46%	-0,76	51,24	51,24	50,75	51,24	32K	5
04/08/2023	-0,63%	-0,33	52,00	52,00	52,00	52,00	10K	2
03/08/2023	3,62%	1,83	52,33	51,80	51,80	52,50	5K	5
02/08/2023	-3,44%	-1,80	50,50	52,00	50,00	52,00	233K	12
01/08/2023	-1,08%	-0,57	52,30	52,36	52,00	53,13	90K	10
31/07/2023	0,55%	0,29	52,87	53,64	51,74	53,64	18K	12
28/07/2023	5,12%	2,56	52,58	51,50	51,50	52,64	3M	48
27/07/2023	-1,59%	-0,81	50,02	50,90	49,99	51,00	3M	34
26/07/2023	0,85%	0,43	50,83	50,83	50,83	50,83	40K	1
25/07/2023	0,46%	0,23	50,40	51,80	50,08	51,80	303K	16
24/07/2023	3,59%	1,74	50,17	47,20	47,20	50,95	210K	13
21/07/2023	-1,34%	-0,66	48,43	49,20	48,43	49,20	11K	4
20/07/2023	-0,28%	-0,14	49,09	49,12	49,01	49,20	11K	14
19/07/2023	-0,14%	-0,07	49,23	50,11	49,12	50,11	1M	18
18/07/2023	-3,79%	-1,94	49,30	51,24	49,27	51,24	149K	13
17/07/2023	0,65%	0,33	51,24	51,20	51,20	51,72	2K	4
14/07/2023	-2,28%	-1,19	50,91	51,24	50,81	51,52	393K	216
13/07/2023	1,66%	0,85	52,10	52,10	51,35	52,10	5M	71
12/07/2023	2,91%	1,45	51,25	50,90	50,49	51,39	4M	83
11/07/2023	0,00%	0,00	49,80	49,80	49,80	49,80	697	1
10/07/2023	0,12%	0,06	49,80	49,50	49,10	50,01	18K	29
07/07/2023	2,35%	1,14	49,74	49,00	48,90	49,95	272K	21
06/07/2023	-1,28%	-0,63	48,60	49,00	48,41	49,00	12K	14
05/07/2023	1,19%	0,58	49,23	48,82	48,82	49,25	17K	26
04/07/2023	1,57%	0,75	48,65	48,65	48,56	48,65	2K	3
03/07/2023	2,53%	1,18	47,90	48,38	47,90	49,87	1M	40
30/06/2023	0,69%	0,32	46,72	47,33	46,39	47,33	1M	436
29/06/2023	-5,44%	-2,67	46,40	47,90	46,40	47,90	178K	24
28/06/2023	-0,65%	-0,32	49,07	49,39	48,70	49,70	3M	139
27/06/2023	3,48%	1,66	49,39	48,73	48,73	49,46	2M	64
26/06/2023	0,48%	0,23	47,73	48,30	47,50	48,30	192K	73
23/06/2023	-2,34%	-1,14	47,50	47,33	47,17	47,66	350K	18
22/06/2023	1,23%	0,59	48,64	48,37	48,00	48,65	23K	9
21/06/2023	-1,84%	-0,90	48,05	49,50	48,05	49,50	56K	17
20/06/2023	-0,39%	-0,19	48,95	50,80	48,84	50,99	660K	142
19/06/2023	-1,33%	-0,66	49,14	49,50	48,00	49,79	80K	56
16/06/2023	-2,45%	-1,25	49,80	51,80	49,60	51,80	123K	127
15/06/2023	0,63%	0,32	51,05	51,79	50,66	51,80	336K	183
14/06/2023	2,46%	1,22	50,73	49,51	49,50	51,16	45K	108
13/06/2023	5,79%	2,71	49,51	48,50	48,50	50,51	172K	137
12/06/2023	-1,27%	-0,60	46,80	47,22	46,73	47,22	3K	8
09/06/2023	1,39%	0,65	47,40	47,97	47,25	47,97	61K	10
07/06/2023	-2,60%	-1,25	46,75	47,90	46,75	47,90	17K	13
06/06/2023	2,94%	1,37	48,00	46,63	46,17	48,79	219K	19
05/06/2023	-1,54%	-0,73	46,63	47,35	46,08	47,35	1M	83
02/06/2023	1,13%	0,53	47,36	47,52	47,34	47,80	110K	15
01/06/2023	5,40%	2,40	46,83	46,70	46,70	47,55	104K	29
31/05/2023	-0,04%	-0,02	44,43	43,90	43,81	44,46	44K	10
30/05/2023	-3,14%	-1,44	44,45	45,54	44,18	46,00	1K	6
29/05/2023	2,64%	1,18	45,89	45,53	45,53	46,08	15K	11
26/05/2023	4,88%	2,08	44,71	44,01	44,01	44,98	50K	11
25/05/2023	1,02%	0,43	42,63	43,07	42,31	43,07	892	6
24/05/2023	-1,88%	-0,81	42,20	42,57	41,98	42,57	62K	10
23/05/2023	-5,82%	-2,66	43,01	44,75	43,01	44,75	22K	26
22/05/2023	3,28%	1,45	45,67	45,50	44,77	45,67	2K	9
19/05/2023	-	-	44,22	44,50	44,19	44,50	59K	6

Date,Open,High,Low,Close,Volume
01-Dec-23,41.35,41.35,40.43,40.77,16072
30-Nov-23,42.19,42.19,41.64,41.75,4511
29-Nov-23,41.60,41.60,41.19,41.48,15041
28-Nov-23,44.03,44.03,41.60,41.60,430029
27-Nov-23,43.95,44.22,42.71,44.03,5130
24-Nov-23,42.46,43.43,42.40,43.08,238219
23-Nov-23,41.21,42.59,41.21,42.59,22452
22-Nov-23,40.74,42.44,40.28,42.23,156936
21-Nov-23,39.06,40.10,39.00,39.94,284190
20-Nov-23,37.61,38.53,37.61,38.53,11871
17-Nov-23,37.89,37.90,37.77,37.81,7647
16-Nov-23,39.10,39.10,37.42,37.80,198179
14-Nov-23,37.51,37.97,37.51,37.97,2633
13-Nov-23,37.70,37.91,37.46,37.51,121338
10-Nov-23,37.11,37.11,36.60,36.88,54407
09-Nov-23,37.50,37.50,37.00,37.11,165289
08-Nov-23,37.70,37.82,37.48,37.60,126349
07-Nov-23,37.59,37.68,37.48,37.60,13115
06-Nov-23,38.96,38.96,37.75,37.97,12126
03-Nov-23,38.40,38.70,38.28,38.70,37262
01-Nov-23,37.37,37.45,37.20,37.31,31503
31-Oct-23,38.13,38.13,37.41,38.13,18640
30-Oct-23,38.43,38.45,37.80,38.13,54979
27-Oct-23,38.16,38.39,37.93,38.39,28305
26-Oct-23,38.92,38.92,38.59,38.84,659182
25-Oct-23,40.00,40.00,38.53,38.92,4366
24-Oct-23,38.76,40.15,38.76,40.00,769983
23-Oct-23,37.94,38.69,37.94,38.69,13491
20-Oct-23,39.74,39.74,38.11,38.11,6911
19-Oct-23,40.31,40.33,38.96,38.96,1006596
18-Oct-23,42.35,42.37,41.45,41.47,26120
17-Oct-23,44.12,44.14,42.89,42.97,59683
16-Oct-23,45.59,45.59,44.27,44.89,38338
13-Oct-23,45.44,45.76,45.28,45.59,83084
10-Oct-23,48.98,48.98,48.98,48.98,48
09-Oct-23,48.86,49.19,48.86,49.19,20552
06-Oct-23,48.11,49.46,48.11,49.46,5675
05-Oct-23,47.00,47.22,47.00,47.22,7522
04-Oct-23,46.97,46.97,46.77,46.88,52476
03-Oct-23,47.71,47.71,47.66,47.66,1764
02-Oct-23,48.00,48.17,47.75,47.93,146060
29-Sep-23,47.87,48.46,47.87,48.46,178708
28-Sep-23,47.49,47.49,47.49,47.49,664
27-Sep-23,46.75,47.26,46.75,47.20,184900
26-Sep-23,46.45,46.91,46.45,46.61,9885
25-Sep-23,46.45,46.80,46.45,46.80,12852
22-Sep-23,46.47,46.61,46.29,46.61,39512
21-Sep-23,45.00,45.11,44.44,45.11,227920
20-Sep-23,45.85,45.89,45.55,45.77,144874
19-Sep-23,46.38,46.38,46.38,46.38,92
18-Sep-23,46.55,46.55,46.39,46.39,50435
15-Sep-23,47.40,47.56,47.20,47.22,6477
14-Sep-23,48.69,48.69,48.00,48.00,483435
13-Sep-23,48.50,48.50,48.20,48.29,8239
12-Sep-23,49.63,49.63,48.96,48.96,13266
11-Sep-23,48.77,48.77,48.70,48.70,14909
08-Sep-23,50.00,50.00,48.45,48.45,5922
06-Sep-23,50.50,50.86,50.50,50.67,2333
05-Sep-23,50.56,50.78,50.36,50.44,191223
04-Sep-23,51.91,52.17,51.89,52.17,6645
01-Sep-23,51.90,52.80,50.10,51.99,87590
31-Aug-23,50.48,50.85,50.18,50.59,514209
30-Aug-23,48.60,51.00,48.60,50.50,232580
29-Aug-23,48.50,49.12,48.50,48.83,18544
28-Aug-23,47.50,48.46,47.50,47.77,35358
24-Aug-23,46.08,48.06,46.08,46.71,19523
23-Aug-23,45.40,46.14,45.40,45.75,9359
22-Aug-23,44.64,46.07,44.64,45.40,6729
21-Aug-23,45.45,45.45,44.14,44.40,18242
18-Aug-23,45.99,46.10,44.44,44.60,7278
17-Aug-23,47.02,47.02,46.30,46.30,10190
16-Aug-23,47.09,47.09,46.38,46.46,12405
15-Aug-23,48.32,48.32,48.00,48.14,173898
14-Aug-23,48.00,48.50,48.00,48.32,8848
11-Aug-23,48.75,48.75,47.80,48.30,68373
10-Aug-23,50.46,50.88,49.86,49.86,1659
09-Aug-23,49.96,49.96,49.85,49.86,1497
08-Aug-23,50.50,50.50,49.88,50.48,153675
07-Aug-23,51.24,51.24,50.75,51.24,32446
04-Aug-23,52.00,52.00,52.00,52.00,10400
03-Aug-23,51.80,52.50,51.80,52.33,4921
02-Aug-23,52.00,52.00,50.00,50.50,232611
01-Aug-23,52.36,53.13,52.00,52.30,89552
31-Jul-23,53.64,53.64,51.74,52.87,17616
28-Jul-23,51.50,52.64,51.50,52.58,2739716
27-Jul-23,50.90,51.00,49.99,50.02,2621644
26-Jul-23,50.83,50.83,50.83,50.83,39799
25-Jul-23,51.80,51.80,50.08,50.40,303387
24-Jul-23,47.20,50.95,47.20,50.17,210377
21-Jul-23,49.20,49.20,48.43,48.43,10711
20-Jul-23,49.12,49.20,49.01,49.09,11193
19-Jul-23,50.11,50.11,49.12,49.23,1341843
18-Jul-23,51.24,51.24,49.27,49.30,148950
17-Jul-23,51.20,51.72,51.20,51.24,2415
14-Jul-23,51.24,51.52,50.81,50.91,393371
13-Jul-23,52.10,52.10,51.35,52.10,5213227
12-Jul-23,50.90,51.39,50.49,51.25,4040738
11-Jul-23,49.80,49.80,49.80,49.80,697
10-Jul-23,49.50,50.01,49.10,49.80,17535
07-Jul-23,49.00,49.95,48.90,49.74,271578
06-Jul-23,49.00,49.00,48.41,48.60,11895
05-Jul-23,48.82,49.25,48.82,49.23,17398
04-Jul-23,48.65,48.65,48.56,48.65,2236
03-Jul-23,48.38,49.87,47.90,47.90,1242140
30-Jun-23,47.33,47.33,46.39,46.72,1007964
29-Jun-23,47.90,47.90,46.40,46.40,177861
28-Jun-23,49.39,49.70,48.70,49.07,2639836
27-Jun-23,48.73,49.46,48.73,49.39,2474857
26-Jun-23,48.30,48.30,47.50,47.73,192228
23-Jun-23,47.33,47.66,47.17,47.50,349799
22-Jun-23,48.37,48.65,48.00,48.64,23182
21-Jun-23,49.50,49.50,48.05,48.05,55755
20-Jun-23,50.80,50.99,48.84,48.95,660292
19-Jun-23,49.50,49.79,48.00,49.14,80476
16-Jun-23,51.80,51.80,49.60,49.80,123162
15-Jun-23,51.79,51.80,50.66,51.05,335782
14-Jun-23,49.51,51.16,49.50,50.73,45169
13-Jun-23,48.50,50.51,48.50,49.51,172269
12-Jun-23,47.22,47.22,46.73,46.80,3145
09-Jun-23,47.97,47.97,47.25,47.40,60723
07-Jun-23,47.90,47.90,46.75,46.75,17097
06-Jun-23,46.63,48.79,46.17,48.00,218722
05-Jun-23,47.35,47.35,46.08,46.63,1382928
02-Jun-23,47.52,47.80,47.34,47.36,109807
01-Jun-23,46.70,47.55,46.70,46.83,103643
31-May-23,43.90,44.46,43.81,44.43,44437
30-May-23,45.54,46.00,44.18,44.45,1283
29-May-23,45.53,46.08,45.53,45.89,14537
26-May-23,44.01,44.98,44.01,44.71,49627
25-May-23,43.07,43.07,42.31,42.63,892
24-May-23,42.57,42.57,41.98,42.20,62057
23-May-23,44.75,44.75,43.01,43.01,22098
22-May-23,45.50,45.67,44.77,45.67,2483
19-May-23,44.50,44.50,44.19,44.22,58953

*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