Cotação atual, histórico e gráfico do papel: BIDV39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/04/2025 | 1,94% | 1,08 | 56,88 | 57,00 | 56,88 | 57,00 | 1K | 2 |
| 20/02/2025 | 0,72% | 0,40 | 55,80 | 55,80 | 55,80 | 55,80 | 33K | 1 |
| 19/02/2025 | -0,29% | -0,16 | 55,40 | 55,40 | 55,40 | 55,40 | 33K | 1 |
| 18/02/2025 | 4,36% | 2,32 | 55,56 | 55,56 | 55,56 | 55,56 | 33K | 2 |
| 12/02/2025 | -1,13% | -0,61 | 53,24 | 53,24 | 53,24 | 53,24 | 798 | 1 |
| 14/11/2024 | -3,70% | -2,07 | 53,85 | 53,85 | 53,85 | 53,85 | 15K | 1 |
| 11/11/2024 | -1,06% | -0,60 | 55,92 | 55,92 | 55,92 | 55,92 | 838 | 1 |
|
|
| 24/09/2024 | 8,80% | 4,57 | 56,52 | 55,77 | 55,77 | 56,52 | 224 | 2 |
| 13/08/2024 | -0,27% | -0,14 | 51,95 | 51,95 | 51,95 | 51,95 | 519 | 1 |
| 16/07/2024 | 0,56% | 0,29 | 52,09 | 52,09 | 52,09 | 52,09 | 520 | 1 |
| 03/07/2024 | 0,58% | 0,30 | 51,80 | 51,80 | 51,80 | 51,80 | 1K | 1 |
| 28/06/2024 | -3,47% | -1,85 | 51,50 | 51,50 | 51,50 | 51,50 | 43K | 3 |
| 07/06/2024 | 3,31% | 1,71 | 53,35 | 53,35 | 53,35 | 53,35 | 1K | 1 |
| 03/06/2024 | 9,13% | 4,32 | 51,64 | 47,12 | 47,12 | 51,64 | 592 | 4 |
| 19/04/2024 | -0,48% | -0,23 | 47,32 | 47,32 | 47,32 | 47,32 | 2K | 1 |
| 17/04/2024 | 0,63% | 0,30 | 47,55 | 47,55 | 47,55 | 47,55 | 2K | 1 |
| 12/04/2024 | 0,75% | 0,35 | 47,25 | 47,25 | 47,25 | 47,25 | 141 | 1 |
| 28/03/2024 | 0,64% | 0,30 | 46,90 | 46,90 | 46,90 | 46,90 | 140 | 1 |
| 27/03/2024 | 0,65% | 0,30 | 46,60 | 46,60 | 46,60 | 46,60 | 139 | 1 |
| 20/03/2024 | -0,86% | -0,40 | 46,30 | 46,30 | 46,30 | 46,30 | 92 | 1 |
| 19/03/2024 | 0,43% | 0,20 | 46,70 | 46,75 | 46,70 | 46,75 | 186 | 2 |
| 18/03/2024 | 0,00% | 0,00 | 46,50 | 46,50 | 46,50 | 46,50 | 139 | 1 |
| 13/03/2024 | 3,22% | 1,45 | 46,50 | 46,50 | 46,50 | 46,50 | 139 | 1 |
| 27/02/2024 | -1,96% | -0,90 | 45,05 | 45,17 | 45,05 | 45,18 | 81K | 3 |
| 02/02/2024 | 0,77% | 0,35 | 45,95 | 45,94 | 45,94 | 45,95 | 2K | 2 |
| 01/02/2024 | -0,09% | -0,04 | 45,60 | 45,60 | 45,60 | 45,60 | 547 | 1 |
| 31/01/2024 | 0,09% | 0,04 | 45,64 | 45,59 | 45,59 | 45,64 | 2K | 2 |
| 30/01/2024 | 0,68% | 0,31 | 45,60 | 45,65 | 45,60 | 45,65 | 55K | 2 |
| 29/01/2024 | -0,02% | -0,01 | 45,29 | 45,29 | 45,29 | 45,29 | 53K | 2 |
| 24/01/2024 | 1,03% | 0,46 | 45,30 | 45,38 | 45,30 | 45,38 | 1K | 2 |
| 19/01/2024 | 0,43% | 0,19 | 44,84 | 44,62 | 44,62 | 44,84 | 1K | 2 |
| 17/01/2024 | -0,89% | -0,40 | 44,65 | 44,60 | 44,49 | 44,65 | 36K | 18 |
| 16/01/2024 | -0,99% | -0,45 | 45,05 | 45,31 | 45,00 | 45,31 | 31K | 7 |
| 05/01/2024 | -0,22% | -0,10 | 45,50 | 45,55 | 45,35 | 45,55 | 3K | 14 |
| 15/12/2023 | 2,43% | 1,08 | 45,60 | 45,60 | 45,60 | 45,60 | 547 | 1 |
| 12/12/2023 | 0,75% | 0,33 | 44,52 | 44,35 | 44,35 | 44,52 | 1K | 2 |
| 05/12/2023 | 0,55% | 0,24 | 44,19 | 44,19 | 44,19 | 44,19 | 530 | 1 |
| 01/12/2023 | 0,16% | 0,07 | 43,95 | 44,04 | 43,92 | 44,04 | 55K | 4 |
| 30/11/2023 | 0,27% | 0,12 | 43,88 | 43,88 | 43,88 | 43,88 | 526 | 1 |
| 22/09/2023 | -0,27% | -0,12 | 43,76 | 43,85 | 43,76 | 43,85 | 87 | 2 |
| 15/09/2023 | 1,01% | 0,44 | 43,88 | 43,84 | 43,77 | 43,88 | 108K | 3 |
| 13/09/2023 | -0,59% | -0,26 | 43,44 | 43,47 | 43,44 | 43,47 | 173 | 2 |
| 05/09/2023 | -1,91% | -0,85 | 43,70 | 43,70 | 43,70 | 43,70 | 43 | 1 |
| 31/08/2023 | 5,32% | 2,25 | 44,55 | 43,42 | 43,42 | 44,55 | 5K | 3 |
| 29/08/2023 | 0,00% | 0,00 | 42,30 | 42,30 | 42,30 | 42,30 | 888 | 1 |
| 28/08/2023 | -2,85% | -1,24 | 42,30 | 43,03 | 42,29 | 43,03 | 40K | 5 |
| 31/07/2023 | -4,77% | -2,18 | 43,54 | 43,54 | 43,54 | 43,54 | 1K | 2 |
| 28/07/2023 | 4,74% | 2,07 | 45,72 | 43,34 | 43,34 | 45,72 | 107K | 3 |
| 27/07/2023 | 0,39% | 0,17 | 43,65 | 43,44 | 43,42 | 43,65 | 4K | 3 |
| 25/07/2023 | -0,39% | -0,17 | 43,48 | 43,34 | 43,34 | 43,82 | 67K | 6 |
| 24/07/2023 | 0,00% | 0,00 | 43,65 | 43,65 | 43,65 | 43,65 | 43 | 1 |
| 21/07/2023 | -0,82% | -0,36 | 43,65 | 43,44 | 43,44 | 43,65 | 1K | 2 |
| 19/07/2023 | 0,71% | 0,31 | 44,01 | 44,01 | 44,01 | 44,01 | 88 | 1 |
| 18/07/2023 | -0,09% | -0,04 | 43,70 | 43,74 | 43,40 | 43,92 | 106K | 10 |
| 17/07/2023 | 2,97% | 1,26 | 43,74 | 43,74 | 43,74 | 43,74 | 87 | 2 |
| 11/07/2023 | -0,38% | -0,16 | 42,48 | 42,81 | 42,48 | 42,81 | 85 | 2 |
| 05/07/2023 | -3,86% | -1,71 | 42,64 | 42,63 | 42,63 | 42,64 | 85 | 2 |
| 29/06/2023 | 5,82% | 2,44 | 44,35 | 42,25 | 42,25 | 44,35 | 52K | 7 |
| 26/06/2023 | -1,50% | -0,64 | 41,91 | 41,48 | 41,48 | 41,91 | 100K | 3 |
| 21/06/2023 | -0,23% | -0,10 | 42,55 | 42,10 | 42,10 | 42,55 | 102K | 3 |
| 20/06/2023 | -0,44% | -0,19 | 42,65 | 42,24 | 42,24 | 42,75 | 53K | 8 |
| 15/06/2023 | -0,81% | -0,35 | 42,84 | 43,13 | 42,84 | 43,13 | 52K | 9 |
| 14/06/2023 | 1,03% | 0,44 | 43,19 | 43,11 | 43,11 | 43,38 | 104K | 16 |
| 13/06/2023 | - | - | 42,75 | 43,22 | 42,75 | 43,22 | 128 | 3 |
Date,Open,High,Low,Close,Volume
08-Apr-25,57.00,57.00,56.88,56.88,1138
20-Feb-25,55.80,55.80,55.80,55.80,33480
19-Feb-25,55.40,55.40,55.40,55.40,33240
18-Feb-25,55.56,55.56,55.56,55.56,33391
12-Feb-25,53.24,53.24,53.24,53.24,798
14-Nov-24,53.85,53.85,53.85,53.85,14808
11-Nov-24,55.92,55.92,55.92,55.92,838
24-Sep-24,55.77,56.52,55.77,56.52,224
13-Aug-24,51.95,51.95,51.95,51.95,519
16-Jul-24,52.09,52.09,52.09,52.09,520
03-Jul-24,51.80,51.80,51.80,51.80,1036
28-Jun-24,51.50,51.50,51.50,51.50,43157
07-Jun-24,53.35,53.35,53.35,53.35,1067
03-Jun-24,47.12,51.64,47.12,51.64,592
19-Apr-24,47.32,47.32,47.32,47.32,2366
17-Apr-24,47.55,47.55,47.55,47.55,2377
12-Apr-24,47.25,47.25,47.25,47.25,141
28-Mar-24,46.90,46.90,46.90,46.90,140
27-Mar-24,46.60,46.60,46.60,46.60,139
20-Mar-24,46.30,46.30,46.30,46.30,92
19-Mar-24,46.75,46.75,46.70,46.70,186
18-Mar-24,46.50,46.50,46.50,46.50,139
13-Mar-24,46.50,46.50,46.50,46.50,139
27-Feb-24,45.17,45.18,45.05,45.05,81240
02-Feb-24,45.94,45.95,45.94,45.95,1929
01-Feb-24,45.60,45.60,45.60,45.60,547
31-Jan-24,45.59,45.64,45.59,45.64,1550
30-Jan-24,45.65,45.65,45.60,45.60,54750
29-Jan-24,45.29,45.29,45.29,45.29,52944
24-Jan-24,45.38,45.38,45.30,45.30,1450
19-Jan-24,44.62,44.84,44.62,44.84,1073
17-Jan-24,44.60,44.65,44.49,44.65,36235
16-Jan-24,45.31,45.31,45.00,45.05,31414
05-Jan-24,45.55,45.55,45.35,45.50,3272
15-Dec-23,45.60,45.60,45.60,45.60,547
12-Dec-23,44.35,44.52,44.35,44.52,1066
05-Dec-23,44.19,44.19,44.19,44.19,530
01-Dec-23,44.04,44.04,43.92,43.95,54744
30-Nov-23,43.88,43.88,43.88,43.88,526
22-Sep-23,43.85,43.85,43.76,43.76,87
15-Sep-23,43.84,43.88,43.77,43.88,107851
13-Sep-23,43.47,43.47,43.44,43.44,173
05-Sep-23,43.70,43.70,43.70,43.70,43
31-Aug-23,43.42,44.55,43.42,44.55,5366
29-Aug-23,42.30,42.30,42.30,42.30,888
28-Aug-23,43.03,43.03,42.29,42.30,39510
31-Jul-23,43.54,43.54,43.54,43.54,1044
28-Jul-23,43.34,45.72,43.34,45.72,106872
27-Jul-23,43.44,43.65,43.42,43.65,4440
25-Jul-23,43.34,43.82,43.34,43.48,67329
24-Jul-23,43.65,43.65,43.65,43.65,43
21-Jul-23,43.44,43.65,43.44,43.65,1045
19-Jul-23,44.01,44.01,44.01,44.01,88
18-Jul-23,43.74,43.92,43.40,43.70,105876
17-Jul-23,43.74,43.74,43.74,43.74,87
11-Jul-23,42.81,42.81,42.48,42.48,85
05-Jul-23,42.63,42.64,42.63,42.64,85
29-Jun-23,42.25,44.35,42.25,44.35,51960
26-Jun-23,41.48,41.91,41.48,41.91,100068
21-Jun-23,42.10,42.55,42.10,42.55,101580
20-Jun-23,42.24,42.75,42.24,42.65,53074
15-Jun-23,43.13,43.13,42.84,42.84,51667
14-Jun-23,43.11,43.38,43.11,43.19,103717
13-Jun-23,43.22,43.22,42.75,42.75,128
*exoneração de responsabilidade e termos de uso