Cotação atual, histórico e gráfico do papel: BIIB34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | -0,33% | -0,50 | 150,60 | 151,00 | 150,60 | 152,94 | 61K | 3 |
| 22/04/2019 | 2,26% | 3,34 | 151,10 | 151,10 | 151,10 | 151,10 | 15K | 1 |
| 18/04/2019 | -1,57% | -2,36 | 147,76 | 147,80 | 147,76 | 147,80 | 89K | 4 |
| 15/04/2019 | -2,27% | -3,48 | 150,12 | 150,12 | 150,12 | 150,12 | 30K | 1 |
| 08/04/2019 | -1,48% | -2,30 | 153,60 | 153,60 | 153,60 | 153,60 | 15K | 1 |
| 05/04/2019 | 3,93% | 5,89 | 155,90 | 155,45 | 155,45 | 155,90 | 7M | 2 |
| 01/04/2019 | -2,58% | -3,98 | 150,01 | 150,93 | 150,01 | 150,93 | 5M | 2 |
| 29/03/2019 | 0,42% | 0,64 | 153,99 | 154,00 | 153,99 | 154,00 | 354K | 2 |
| 28/03/2019 | 1,96% | 2,95 | 153,35 | 153,35 | 153,35 | 153,35 | 659K | 2 |
| 27/03/2019 | 5,43% | 7,75 | 150,40 | 150,40 | 150,40 | 150,40 | 15K | 1 |
| 25/03/2019 | 0,30% | 0,42 | 142,65 | 142,65 | 142,65 | 142,65 | 1M | 1 |
| 22/03/2019 | -29,33% | -59,04 | 142,23 | 144,36 | 142,23 | 144,36 | 2M | 5 |
| 20/03/2019 | -2,12% | -4,35 | 201,27 | 201,27 | 201,27 | 201,27 | 161K | 1 |
| 18/03/2019 | 3,02% | 6,03 | 205,62 | 205,62 | 205,62 | 205,62 | 123K | 1 |
| 11/03/2019 | -1,76% | -3,57 | 199,59 | 199,59 | 199,59 | 199,59 | 40K | 1 |
| 06/03/2019 | -0,89% | -1,83 | 203,16 | 203,16 | 203,16 | 203,16 | 163K | 1 |
| 25/02/2019 | 2,02% | 4,05 | 204,99 | 204,99 | 204,99 | 204,99 | 102K | 1 |
| 22/02/2019 | -2,39% | -4,92 | 200,94 | 200,94 | 200,94 | 200,94 | 181K | 1 |
| 19/02/2019 | 2,53% | 5,07 | 205,86 | 207,52 | 205,86 | 207,52 | 1M | 2 |
| 13/02/2019 | 1,11% | 2,20 | 200,79 | 200,79 | 200,79 | 200,79 | 40K | 1 |
| 11/02/2019 | -2,88% | -5,88 | 198,59 | 198,59 | 198,59 | 198,59 | 199K | 1 |
| 04/02/2019 | 3,15% | 6,24 | 204,47 | 204,47 | 204,47 | 204,47 | 245K | 1 |
| 01/02/2019 | -1,72% | -3,47 | 198,23 | 198,23 | 198,23 | 198,23 | 456K | 1 |
| 30/01/2019 | -1,66% | -3,41 | 201,70 | 201,70 | 201,70 | 201,70 | 20K | 1 |
| 28/01/2019 | -4,51% | -9,68 | 205,11 | 205,25 | 205,11 | 205,25 | 123K | 2 |
| 22/01/2019 | 1,80% | 3,80 | 214,79 | 214,79 | 214,79 | 214,79 | 43K | 1 |
| 18/01/2019 | 3,97% | 8,06 | 210,99 | 210,99 | 210,99 | 210,99 | 84K | 1 |
| 14/01/2019 | -1,60% | -3,30 | 202,93 | 202,93 | 202,93 | 202,93 | 162K | 1 |
| 11/01/2019 | 2,54% | 5,10 | 206,23 | 206,23 | 206,23 | 206,23 | 639K | 1 |
| 08/01/2019 | 0,00% | 0,00 | 201,13 | 201,13 | 201,13 | 201,13 | 261K | 1 |
| 07/01/2019 | 3,20% | 6,23 | 201,13 | 203,87 | 201,13 | 203,87 | 931K | 3 |
| 02/01/2019 | 2,02% | 3,85 | 194,90 | 194,90 | 194,90 | 194,90 | 1M | 1 |
| 26/12/2018 | -6,22% | -12,67 | 191,05 | 191,05 | 191,05 | 191,05 | 96K | 1 |
| 17/12/2018 | -2,76% | -5,78 | 203,72 | 203,72 | 203,72 | 203,72 | 143K | 1 |
| 04/12/2018 | -1,34% | -2,84 | 209,50 | 213,45 | 209,50 | 213,45 | 575K | 2 |
| 03/12/2018 | 2,21% | 4,60 | 212,34 | 212,34 | 212,34 | 212,34 | 2M | 1 |
| 27/11/2018 | 0,55% | 1,13 | 207,74 | 207,74 | 207,74 | 207,74 | 623K | 1 |
| 26/11/2018 | 3,74% | 7,45 | 206,61 | 206,61 | 206,61 | 206,61 | 103K | 1 |
| 21/11/2018 | -1,02% | -2,06 | 199,16 | 199,16 | 199,16 | 199,16 | 20K | 1 |
| 09/11/2018 | 0,85% | 1,70 | 201,22 | 201,22 | 201,22 | 201,22 | 20K | 1 |
| 06/11/2018 | 1,57% | 3,08 | 199,52 | 199,52 | 199,52 | 199,52 | 60K | 1 |
| 05/11/2018 | 3,84% | 7,26 | 196,44 | 196,44 | 196,44 | 196,44 | 20K | 1 |
| 31/10/2018 | 1,90% | 3,53 | 189,18 | 189,18 | 189,18 | 189,18 | 19K | 1 |
| 29/10/2018 | 1,89% | 3,45 | 185,65 | 185,32 | 185,32 | 185,65 | 1M | 2 |
| 26/10/2018 | -4,15% | -7,88 | 182,20 | 182,20 | 182,20 | 182,20 | 200K | 1 |
| 24/10/2018 | -2,72% | -5,32 | 190,08 | 190,08 | 190,08 | 190,08 | 19K | 1 |
| 23/10/2018 | 0,36% | 0,70 | 195,40 | 195,40 | 195,40 | 195,40 | 313K | 1 |
| 22/10/2018 | -4,00% | -8,11 | 194,70 | 194,70 | 194,70 | 194,70 | 97K | 1 |
| 18/10/2018 | -2,11% | -4,37 | 202,81 | 205,60 | 202,81 | 205,60 | 81K | 2 |
| 17/10/2018 | -0,45% | -0,93 | 207,18 | 207,18 | 207,18 | 207,18 | 41K | 1 |
| 16/10/2018 | 1,11% | 2,28 | 208,11 | 206,49 | 206,49 | 208,11 | 661K | 2 |
| 15/10/2018 | -0,25% | -0,51 | 205,83 | 205,83 | 205,83 | 205,83 | 41K | 1 |
| 11/10/2018 | -2,71% | -5,75 | 206,34 | 206,34 | 206,34 | 206,34 | 41K | 1 |
| 10/10/2018 | -0,47% | -1,00 | 212,09 | 212,09 | 212,09 | 212,09 | 21K | 1 |
| 09/10/2018 | -1,37% | -2,96 | 213,09 | 213,09 | 213,09 | 213,09 | 21K | 1 |
| 08/10/2018 | -3,21% | -7,16 | 216,05 | 216,05 | 216,05 | 216,05 | 22K | 1 |
| 04/10/2018 | -1,95% | -4,44 | 223,21 | 223,21 | 223,21 | 223,21 | 22K | 1 |
| 03/10/2018 | -3,74% | -8,84 | 227,65 | 227,65 | 227,65 | 227,65 | 182K | 1 |
| 01/10/2018 | -0,56% | -1,32 | 236,49 | 236,49 | 236,49 | 236,49 | 47K | 1 |
| 27/09/2018 | 2,32% | 5,40 | 237,81 | 237,81 | 237,81 | 237,81 | 24K | 1 |
| 25/09/2018 | -1,52% | -3,58 | 232,41 | 232,41 | 232,41 | 232,41 | 23K | 1 |
| 24/09/2018 | 1,35% | 3,15 | 235,99 | 235,99 | 235,99 | 235,99 | 47K | 1 |
| 21/09/2018 | -0,33% | -0,76 | 232,84 | 232,84 | 232,84 | 232,84 | 23K | 1 |
| 19/09/2018 | 0,26% | 0,60 | 233,60 | 233,60 | 233,60 | 233,60 | 934K | 1 |
| 18/09/2018 | 0,73% | 1,70 | 233,00 | 233,00 | 233,00 | 233,00 | 23K | 1 |
| 17/09/2018 | -2,95% | -7,03 | 231,30 | 231,30 | 231,30 | 231,30 | 46K | 1 |
| 13/09/2018 | 1,45% | 3,40 | 238,33 | 238,33 | 238,33 | 238,33 | 48K | 1 |
| 11/09/2018 | 0,92% | 2,14 | 234,93 | 234,93 | 234,93 | 234,93 | 23K | 1 |
| 10/09/2018 | -2,68% | -6,40 | 232,79 | 232,79 | 232,79 | 232,79 | 116K | 1 |
| 04/09/2018 | -2,51% | -6,17 | 239,19 | 243,18 | 239,19 | 243,18 | 145K | 2 |
| 30/08/2018 | 2,68% | 6,40 | 245,36 | 245,36 | 245,36 | 245,36 | 49K | 1 |
| 28/08/2018 | 2,86% | 6,65 | 238,96 | 238,96 | 238,96 | 238,96 | 96K | 1 |
| 27/08/2018 | -0,94% | -2,21 | 232,31 | 232,31 | 232,31 | 232,31 | 23K | 1 |
| 24/08/2018 | 1,73% | 3,98 | 234,52 | 234,52 | 234,52 | 234,52 | 23K | 1 |
| 21/08/2018 | 1,75% | 3,97 | 230,54 | 230,54 | 230,54 | 230,54 | 138K | 1 |
| 20/08/2018 | 3,46% | 7,57 | 226,57 | 226,70 | 226,57 | 226,70 | 181K | 2 |
| 15/08/2018 | -1,94% | -4,34 | 219,00 | 218,79 | 218,79 | 220,04 | 110K | 3 |
| 13/08/2018 | 0,22% | 0,49 | 223,34 | 223,34 | 223,34 | 223,34 | 22K | 1 |
| 10/08/2018 | 4,44% | 9,48 | 222,85 | 222,85 | 222,85 | 222,85 | 89K | 1 |
| 06/08/2018 | 0,90% | 1,91 | 213,37 | 213,01 | 213,01 | 213,37 | 511K | 2 |
| 03/08/2018 | 1,35% | 2,82 | 211,46 | 211,46 | 211,46 | 211,46 | 21K | 1 |
| 30/07/2018 | -10,34% | -24,05 | 208,64 | 208,64 | 208,64 | 208,64 | 125K | 1 |
| 25/07/2018 | 3,23% | 7,27 | 232,69 | 232,69 | 232,69 | 232,69 | 279K | 1 |
| 23/07/2018 | -1,53% | -3,51 | 225,42 | 225,42 | 225,42 | 225,42 | 23K | 1 |
| 18/07/2018 | 1,31% | 2,96 | 228,93 | 228,93 | 228,93 | 228,93 | 23K | 1 |
| 16/07/2018 | -0,36% | -0,82 | 225,97 | 226,79 | 225,97 | 226,79 | 68K | 2 |
| 13/07/2018 | 4,23% | 9,20 | 226,79 | 226,79 | 226,79 | 226,79 | 113K | 1 |
| 10/07/2018 | 17,19% | 31,92 | 217,59 | 217,59 | 217,59 | 217,59 | 413K | 1 |
| 29/06/2018 | 1,75% | 3,19 | 185,67 | 185,67 | 185,67 | 185,67 | 37K | 1 |
| 25/06/2018 | 0,73% | 1,32 | 182,48 | 185,65 | 182,48 | 185,65 | 445K | 2 |
| 18/06/2018 | -5,34% | -10,22 | 181,16 | 181,16 | 181,16 | 181,16 | 91K | 1 |
| 11/06/2018 | 2,34% | 4,38 | 191,38 | 191,38 | 191,38 | 191,38 | 134K | 1 |
| 08/06/2018 | -5,44% | -10,75 | 187,00 | 187,00 | 187,00 | 187,00 | 19K | 1 |
| 07/06/2018 | 5,68% | 10,62 | 197,75 | 197,75 | 197,75 | 197,75 | 79K | 1 |
| 04/06/2018 | 5,32% | 9,45 | 187,13 | 187,13 | 187,13 | 187,13 | 56K | 1 |
| 29/05/2018 | 4,35% | 7,40 | 177,68 | 177,68 | 177,68 | 177,68 | 53K | 1 |
| 22/05/2018 | -0,06% | -0,10 | 170,28 | 170,28 | 170,28 | 170,28 | 238K | 1 |
| 21/05/2018 | -2,65% | -4,63 | 170,38 | 170,38 | 170,38 | 170,38 | 17K | 1 |
| 18/05/2018 | 2,10% | 3,60 | 175,01 | 175,01 | 175,01 | 175,01 | 35K | 1 |
| 14/05/2018 | 0,59% | 1,01 | 171,41 | 168,26 | 168,26 | 171,41 | 455K | 2 |
| 11/05/2018 | 7,29% | 11,58 | 170,40 | 170,40 | 170,40 | 170,40 | 17K | 1 |
Date,Open,High,Low,Close,Volume
23-Apr-19,151.00,152.94,150.60,150.60,60748
22-Apr-19,151.10,151.10,151.10,151.10,15110
18-Apr-19,147.80,147.80,147.76,147.76,88664
15-Apr-19,150.12,150.12,150.12,150.12,30024
08-Apr-19,153.60,153.60,153.60,153.60,15360
05-Apr-19,155.45,155.90,155.45,155.90,7197425
01-Apr-19,150.93,150.93,150.01,150.01,4990912
29-Mar-19,154.00,154.00,153.99,153.99,354180
28-Mar-19,153.35,153.35,153.35,153.35,659405
27-Mar-19,150.40,150.40,150.40,150.40,15040
25-Mar-19,142.65,142.65,142.65,142.65,1483560
22-Mar-19,144.36,144.36,142.23,142.23,1650514
20-Mar-19,201.27,201.27,201.27,201.27,161016
18-Mar-19,205.62,205.62,205.62,205.62,123372
11-Mar-19,199.59,199.59,199.59,199.59,39918
06-Mar-19,203.16,203.16,203.16,203.16,162528
25-Feb-19,204.99,204.99,204.99,204.99,102495
22-Feb-19,200.94,200.94,200.94,200.94,180846
19-Feb-19,207.52,207.52,205.86,205.86,1361996
13-Feb-19,200.79,200.79,200.79,200.79,40158
11-Feb-19,198.59,198.59,198.59,198.59,198590
04-Feb-19,204.47,204.47,204.47,204.47,245364
01-Feb-19,198.23,198.23,198.23,198.23,455929
30-Jan-19,201.70,201.70,201.70,201.70,20170
28-Jan-19,205.25,205.25,205.11,205.11,123108
22-Jan-19,214.79,214.79,214.79,214.79,42958
18-Jan-19,210.99,210.99,210.99,210.99,84396
14-Jan-19,202.93,202.93,202.93,202.93,162344
11-Jan-19,206.23,206.23,206.23,206.23,639313
08-Jan-19,201.13,201.13,201.13,201.13,261469
07-Jan-19,203.87,203.87,201.13,201.13,930678
02-Jan-19,194.90,194.90,194.90,194.90,1188890
26-Dec-18,191.05,191.05,191.05,191.05,95525
17-Dec-18,203.72,203.72,203.72,203.72,142604
04-Dec-18,213.45,213.45,209.50,209.50,575130
03-Dec-18,212.34,212.34,212.34,212.34,1741188
27-Nov-18,207.74,207.74,207.74,207.74,623220
26-Nov-18,206.61,206.61,206.61,206.61,103305
21-Nov-18,199.16,199.16,199.16,199.16,19916
09-Nov-18,201.22,201.22,201.22,201.22,20122
06-Nov-18,199.52,199.52,199.52,199.52,59856
05-Nov-18,196.44,196.44,196.44,196.44,19644
31-Oct-18,189.18,189.18,189.18,189.18,18918
29-Oct-18,185.32,185.65,185.32,185.65,1111986
26-Oct-18,182.20,182.20,182.20,182.20,200420
24-Oct-18,190.08,190.08,190.08,190.08,19008
23-Oct-18,195.40,195.40,195.40,195.40,312640
22-Oct-18,194.70,194.70,194.70,194.70,97350
18-Oct-18,205.60,205.60,202.81,202.81,81403
17-Oct-18,207.18,207.18,207.18,207.18,41436
16-Oct-18,206.49,208.11,206.49,208.11,660930
15-Oct-18,205.83,205.83,205.83,205.83,41166
11-Oct-18,206.34,206.34,206.34,206.34,41268
10-Oct-18,212.09,212.09,212.09,212.09,21209
09-Oct-18,213.09,213.09,213.09,213.09,21309
08-Oct-18,216.05,216.05,216.05,216.05,21605
04-Oct-18,223.21,223.21,223.21,223.21,22321
03-Oct-18,227.65,227.65,227.65,227.65,182120
01-Oct-18,236.49,236.49,236.49,236.49,47298
27-Sep-18,237.81,237.81,237.81,237.81,23781
25-Sep-18,232.41,232.41,232.41,232.41,23241
24-Sep-18,235.99,235.99,235.99,235.99,47198
21-Sep-18,232.84,232.84,232.84,232.84,23284
19-Sep-18,233.60,233.60,233.60,233.60,934400
18-Sep-18,233.00,233.00,233.00,233.00,23300
17-Sep-18,231.30,231.30,231.30,231.30,46260
13-Sep-18,238.33,238.33,238.33,238.33,47666
11-Sep-18,234.93,234.93,234.93,234.93,23493
10-Sep-18,232.79,232.79,232.79,232.79,116395
04-Sep-18,243.18,243.18,239.19,239.19,144711
30-Aug-18,245.36,245.36,245.36,245.36,49072
28-Aug-18,238.96,238.96,238.96,238.96,95584
27-Aug-18,232.31,232.31,232.31,232.31,23231
24-Aug-18,234.52,234.52,234.52,234.52,23452
21-Aug-18,230.54,230.54,230.54,230.54,138324
20-Aug-18,226.70,226.70,226.57,226.57,181334
15-Aug-18,218.79,220.04,218.79,219.00,109541
13-Aug-18,223.34,223.34,223.34,223.34,22334
10-Aug-18,222.85,222.85,222.85,222.85,89140
06-Aug-18,213.01,213.37,213.01,213.37,511296
03-Aug-18,211.46,211.46,211.46,211.46,21146
30-Jul-18,208.64,208.64,208.64,208.64,125184
25-Jul-18,232.69,232.69,232.69,232.69,279228
23-Jul-18,225.42,225.42,225.42,225.42,22542
18-Jul-18,228.93,228.93,228.93,228.93,22893
16-Jul-18,226.79,226.79,225.97,225.97,67873
13-Jul-18,226.79,226.79,226.79,226.79,113395
10-Jul-18,217.59,217.59,217.59,217.59,413421
29-Jun-18,185.67,185.67,185.67,185.67,37134
25-Jun-18,185.65,185.65,182.48,182.48,444609
18-Jun-18,181.16,181.16,181.16,181.16,90580
11-Jun-18,191.38,191.38,191.38,191.38,133966
08-Jun-18,187.00,187.00,187.00,187.00,18700
07-Jun-18,197.75,197.75,197.75,197.75,79100
04-Jun-18,187.13,187.13,187.13,187.13,56139
29-May-18,177.68,177.68,177.68,177.68,53304
22-May-18,170.28,170.28,170.28,170.28,238392
21-May-18,170.38,170.38,170.38,170.38,17038
18-May-18,175.01,175.01,175.01,175.01,35002
14-May-18,168.26,171.41,168.26,171.41,454932
11-May-18,170.40,170.40,170.40,170.40,17040
07-May-18,159.52,159.52,158.82,158.82,17040
02-May-18,165.55,165.55,165.55,165.55,17040
30-Apr-18,160.60,160.60,160.60,160.60,17040
27-Apr-18,158.81,158.81,158.81,158.81,17040
25-Apr-18,158.26,158.26,158.26,158.26,17040
24-Apr-18,153.25,153.25,153.25,153.25,17040
23-Apr-18,150.02,150.02,150.02,150.02,17040
16-Apr-18,150.52,150.52,150.52,150.52,17040
12-Apr-18,152.64,152.64,152.64,152.64,17040
09-Apr-18,149.99,149.99,148.13,148.13,17040
06-Apr-18,144.31,144.31,144.31,144.31,17040
05-Apr-18,147.82,147.82,147.82,147.82,17040
03-Apr-18,148.84,148.84,148.84,148.84,17040
02-Apr-18,146.20,146.20,146.20,146.20,17040
28-Mar-18,153.44,153.44,153.44,153.44,17040
27-Mar-18,148.48,148.48,148.48,148.48,17040
26-Mar-18,147.99,147.99,147.99,147.99,17040
23-Mar-18,147.55,147.55,145.37,145.37,17040
21-Mar-18,151.97,151.97,151.97,151.97,17040
19-Mar-18,151.40,151.40,151.40,151.40,17040
14-Mar-18,154.97,154.97,154.97,154.97,17040
12-Mar-18,153.77,153.77,152.22,152.22,17040
08-Mar-18,156.90,156.90,156.90,156.90,17040
02-Mar-18,154.11,154.11,154.11,154.11,17040
27-Feb-18,158.94,158.94,158.94,158.94,17040
26-Feb-18,155.56,155.56,155.56,155.56,17040
23-Feb-18,158.72,158.72,158.72,158.72,17040
21-Feb-18,157.17,157.78,157.17,157.78,17040
20-Feb-18,158.05,158.36,157.73,158.36,17040
16-Feb-18,158.99,158.99,158.61,158.61,17040
15-Feb-18,160.49,160.49,160.49,160.49,17040
14-Feb-18,168.60,168.60,166.38,166.38,17040
09-Feb-18,171.63,171.78,171.63,171.63,17040
*exoneração de responsabilidade