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
03/07/2025	2,13%	0,72	34,54	33,34	33,32	34,54	28K	85
02/07/2025	-2,08%	-0,72	33,82	33,50	33,23	33,82	100K	48
01/07/2025	2,25%	0,76	34,54	33,73	33,22	34,54	175K	594
27/06/2025	-0,73%	-0,25	33,78	33,58	33,46	33,78	94K	95
26/06/2025	-0,61%	-0,21	34,03	34,38	33,94	34,38	13K	26
25/06/2025	-0,09%	-0,03	34,24	33,58	33,58	34,56	29K	30
24/06/2025	3,53%	1,17	34,27	33,44	33,40	34,29	3K	24

23/06/2025	0,09%	0,03	33,10	33,12	32,90	33,12	75K	13
20/06/2025	-0,42%	-0,14	33,07	33,30	32,95	33,37	183K	40
18/06/2025	-1,98%	-0,67	33,21	33,69	33,16	33,69	56K	41
17/06/2025	-1,94%	-0,67	33,88	34,55	33,73	34,55	71K	23
16/06/2025	1,62%	0,55	34,55	34,47	34,24	34,76	61K	59
13/06/2025	-2,52%	-0,88	34,00	34,20	34,00	34,30	51K	15
12/06/2025	0,93%	0,32	34,88	34,44	34,37	34,88	104K	101
11/06/2025	-0,52%	-0,18	34,56	35,00	34,56	35,36	39K	15
10/06/2025	-1,45%	-0,51	34,74	35,61	34,60	35,61	119K	98
09/06/2025	3,01%	1,03	35,25	34,66	34,66	35,42	323K	295
06/06/2025	-1,64%	-0,57	34,22	34,16	33,97	34,34	81K	24
05/06/2025	1,31%	0,45	34,79	34,26	33,96	34,79	89K	66
04/06/2025	1,30%	0,44	34,34	34,24	33,96	34,35	24K	198
03/06/2025	0,24%	0,08	33,90	33,93	33,70	34,20	151K	79
02/06/2025	1,14%	0,38	33,82	33,44	33,44	33,93	275K	579
30/05/2025	-2,08%	-0,71	33,44	34,27	33,21	34,27	536K	40
29/05/2025	0,29%	0,10	34,15	34,40	33,97	34,50	284K	29
28/05/2025	0,32%	0,11	34,05	34,28	33,86	34,41	221K	33
27/05/2025	-1,39%	-0,48	33,94	33,92	33,88	34,18	136K	28
26/05/2025	1,47%	0,50	34,42	34,32	34,29	34,47	10K	22
23/05/2025	-0,67%	-0,23	33,92	34,50	33,92	34,50	60K	23
22/05/2025	-1,16%	-0,40	34,15	34,90	33,77	34,90	154K	51
21/05/2025	-4,72%	-1,71	34,55	36,50	34,42	38,42	373K	99
20/05/2025	0,97%	0,35	36,26	36,06	36,06	36,29	304K	22
19/05/2025	-0,75%	-0,27	35,91	36,17	35,63	36,17	872K	45
16/05/2025	0,17%	0,06	36,18	35,39	35,39	36,70	95K	34
15/05/2025	-2,85%	-1,06	36,12	35,99	35,67	36,22	272K	47
14/05/2025	1,67%	0,61	37,18	37,19	37,17	37,62	198K	43
13/05/2025	-1,22%	-0,45	36,57	36,40	36,28	36,94	45K	47
12/05/2025	5,35%	1,88	37,02	36,72	36,41	37,40	137K	47
09/05/2025	-1,07%	-0,38	35,14	35,36	35,01	35,63	48K	29
08/05/2025	-0,39%	-0,14	35,52	35,68	35,17	35,70	24K	22
07/05/2025	-3,91%	-1,45	35,66	35,99	35,35	35,99	92K	28
06/05/2025	0,90%	0,33	37,11	37,00	37,00	37,63	61K	97
05/05/2025	1,41%	0,51	36,78	36,64	35,91	36,90	183K	66
02/05/2025	2,20%	0,78	36,27	35,49	35,49	36,48	172K	43
30/04/2025	-0,89%	-0,32	35,49	35,81	35,18	35,81	35K	19
29/04/2025	-1,51%	-0,55	35,81	36,73	35,72	36,73	31K	26
28/04/2025	-1,01%	-0,37	36,36	36,81	36,22	36,81	16K	21
25/04/2025	0,80%	0,29	36,73	36,98	36,56	37,06	65K	23
24/04/2025	2,16%	0,77	36,44	34,95	34,95	36,44	5K	8
23/04/2025	2,94%	1,02	35,67	35,46	35,44	35,92	16K	60
22/04/2025	-2,64%	-0,94	34,65	34,48	34,35	35,08	47K	16
17/04/2025	-0,70%	-0,25	35,59	35,28	34,21	35,59	94K	45
16/04/2025	0,56%	0,20	35,84	34,82	34,14	35,84	670K	228
15/04/2025	0,20%	0,07	35,64	35,24	35,23	35,79	29K	98
14/04/2025	2,86%	0,99	35,57	35,00	35,00	36,08	182K	55
11/04/2025	4,79%	1,58	34,58	33,84	33,37	34,75	331K	54
10/04/2025	-4,46%	-1,54	33,00	34,54	33,00	34,54	317K	124
09/04/2025	5,30%	1,74	34,54	32,58	32,44	34,54	705K	198
08/04/2025	-2,53%	-0,85	32,80	34,21	32,26	34,44	1M	142
07/04/2025	-2,58%	-0,89	33,65	33,99	32,88	34,88	61K	73
04/04/2025	-4,29%	-1,55	34,54	34,00	32,74	34,54	341K	78
03/04/2025	-6,98%	-2,71	36,09	35,98	35,40	36,35	10M	468
02/04/2025	4,53%	1,68	38,80	37,35	37,26	38,80	19K	43
01/04/2025	-1,07%	-0,40	37,12	37,52	37,12	37,52	11K	15
31/03/2025	-2,42%	-0,93	37,52	37,97	37,12	37,97	75K	53
28/03/2025	-5,04%	-2,04	38,45	39,38	38,28	39,38	151K	44
27/03/2025	1,48%	0,59	40,49	40,30	40,22	40,81	155K	68
26/03/2025	2,86%	1,11	39,90	39,25	39,20	40,48	124K	77
25/03/2025	-1,05%	-0,41	38,79	39,27	38,70	39,75	265K	467
24/03/2025	1,92%	0,74	39,20	37,78	37,78	39,27	116K	54
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	-	-	39,12	38,68	38,53	39,30	28K	31

Date,Open,High,Low,Close,Volume
03-Jul-25,33.34,34.54,33.32,34.54,27728
02-Jul-25,33.50,33.82,33.23,33.82,99668
01-Jul-25,33.73,34.54,33.22,34.54,175241
27-Jun-25,33.58,33.78,33.46,33.78,93630
26-Jun-25,34.38,34.38,33.94,34.03,13080
25-Jun-25,33.58,34.56,33.58,34.24,29221
24-Jun-25,33.44,34.29,33.40,34.27,3186
23-Jun-25,33.12,33.12,32.90,33.10,74604
20-Jun-25,33.30,33.37,32.95,33.07,182519
18-Jun-25,33.69,33.69,33.16,33.21,55873
17-Jun-25,34.55,34.55,33.73,33.88,70862
16-Jun-25,34.47,34.76,34.24,34.55,61134
13-Jun-25,34.20,34.30,34.00,34.00,51391
12-Jun-25,34.44,34.88,34.37,34.88,103541
11-Jun-25,35.00,35.36,34.56,34.56,38740
10-Jun-25,35.61,35.61,34.60,34.74,118539
09-Jun-25,34.66,35.42,34.66,35.25,322763
06-Jun-25,34.16,34.34,33.97,34.22,81344
05-Jun-25,34.26,34.79,33.96,34.79,88741
04-Jun-25,34.24,34.35,33.96,34.34,24072
03-Jun-25,33.93,34.20,33.70,33.90,150547
02-Jun-25,33.44,33.93,33.44,33.82,275322
30-May-25,34.27,34.27,33.21,33.44,535971
29-May-25,34.40,34.50,33.97,34.15,283772
28-May-25,34.28,34.41,33.86,34.05,221389
27-May-25,33.92,34.18,33.88,33.94,135859
26-May-25,34.32,34.47,34.29,34.42,9728
23-May-25,34.50,34.50,33.92,33.92,60465
22-May-25,34.90,34.90,33.77,34.15,153833
21-May-25,36.50,38.42,34.42,34.55,372738
20-May-25,36.06,36.29,36.06,36.26,304275
19-May-25,36.17,36.17,35.63,35.91,871731
16-May-25,35.39,36.70,35.39,36.18,94504
15-May-25,35.99,36.22,35.67,36.12,272134
14-May-25,37.19,37.62,37.17,37.18,198229
13-May-25,36.40,36.94,36.28,36.57,45420
12-May-25,36.72,37.40,36.41,37.02,136957
09-May-25,35.36,35.63,35.01,35.14,48274
08-May-25,35.68,35.70,35.17,35.52,24245
07-May-25,35.99,35.99,35.35,35.66,92110
06-May-25,37.00,37.63,37.00,37.11,61049
05-May-25,36.64,36.90,35.91,36.78,183422
02-May-25,35.49,36.48,35.49,36.27,171900
30-Apr-25,35.81,35.81,35.18,35.49,34999
29-Apr-25,36.73,36.73,35.72,35.81,31273
28-Apr-25,36.81,36.81,36.22,36.36,15570
25-Apr-25,36.98,37.06,36.56,36.73,65285
24-Apr-25,34.95,36.44,34.95,36.44,4814
23-Apr-25,35.46,35.92,35.44,35.67,15730
22-Apr-25,34.48,35.08,34.35,34.65,46688
17-Apr-25,35.28,35.59,34.21,35.59,94008
16-Apr-25,34.82,35.84,34.14,35.84,669693
15-Apr-25,35.24,35.79,35.23,35.64,29321
14-Apr-25,35.00,36.08,35.00,35.57,181675
11-Apr-25,33.84,34.75,33.37,34.58,331378
10-Apr-25,34.54,34.54,33.00,33.00,316660
09-Apr-25,32.58,34.54,32.44,34.54,704546
08-Apr-25,34.21,34.44,32.26,32.80,1043929
07-Apr-25,33.99,34.88,32.88,33.65,61290
04-Apr-25,34.00,34.54,32.74,34.54,340703
03-Apr-25,35.98,36.35,35.40,36.09,10059742
02-Apr-25,37.35,38.80,37.26,38.80,19417
01-Apr-25,37.52,37.52,37.12,37.12,10703
31-Mar-25,37.97,37.97,37.12,37.52,75455
28-Mar-25,39.38,39.38,38.28,38.45,150845
27-Mar-25,40.30,40.81,40.22,40.49,154993
26-Mar-25,39.25,40.48,39.20,39.90,123544
25-Mar-25,39.27,39.75,38.70,38.79,264781
24-Mar-25,37.78,39.27,37.78,39.20,116498
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

*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