Cotação atual, histórico e gráfico do papel: BIME11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
17-Feb-25,6.74,6.74,6.62,6.70,18825
14-Feb-25,6.57,6.75,6.54,6.74,69991
13-Feb-25,6.45,6.85,6.42,6.71,116606
12-Feb-25,6.41,6.49,6.38,6.38,24262
11-Feb-25,6.52,6.54,6.40,6.40,24349
10-Feb-25,6.42,6.59,6.42,6.45,17868
07-Feb-25,6.59,6.60,6.35,6.52,38193
06-Feb-25,6.50,6.65,6.50,6.65,9934
05-Feb-25,6.54,6.62,6.41,6.41,61923
04-Feb-25,6.48,6.58,6.47,6.47,21490
03-Feb-25,6.69,6.82,6.48,6.48,116917
31-Jan-25,6.54,6.80,6.50,6.69,23747
30-Jan-25,6.56,6.60,6.45,6.54,12720
29-Jan-25,6.49,6.58,6.40,6.55,33982
28-Jan-25,6.47,6.56,6.43,6.43,35058
27-Jan-25,6.62,6.62,6.29,6.47,45115
24-Jan-25,6.42,6.67,6.42,6.62,12249
23-Jan-25,6.40,6.67,6.40,6.50,28208
22-Jan-25,6.59,6.70,6.42,6.54,42239
21-Jan-25,6.48,6.62,6.47,6.52,16382
20-Jan-25,6.62,6.62,6.48,6.50,56701
17-Jan-25,6.65,6.65,6.50,6.55,21088
16-Jan-25,6.69,6.69,6.58,6.64,30217
15-Jan-25,6.48,6.73,6.48,6.69,29287
14-Jan-25,6.67,6.77,6.50,6.62,27845
13-Jan-25,6.69,6.88,6.32,6.60,68260
10-Jan-25,6.80,6.89,6.62,6.62,51254
09-Jan-25,6.91,6.91,6.80,6.85,47353
08-Jan-25,6.81,6.93,6.81,6.91,96652
07-Jan-25,6.91,7.00,6.91,6.99,148851
06-Jan-25,6.99,6.99,6.88,6.91,55833
03-Jan-25,6.94,7.00,6.87,6.97,18848
02-Jan-25,6.80,7.00,6.80,6.86,36433
30-Dec-24,6.78,6.98,6.71,6.73,58502
27-Dec-24,6.67,6.90,6.67,6.78,21611
26-Dec-24,6.41,6.60,6.41,6.60,111025
23-Dec-24,6.28,6.45,6.15,6.41,202681
20-Dec-24,6.25,6.45,6.01,6.28,105503
19-Dec-24,6.33,6.39,6.10,6.18,120674
18-Dec-24,6.37,6.49,6.12,6.33,77246
17-Dec-24,6.58,6.58,6.02,6.37,108774
16-Dec-24,6.51,6.55,6.35,6.52,50888
13-Dec-24,6.35,6.52,6.26,6.51,152084
12-Dec-24,6.39,6.52,6.34,6.35,19900
11-Dec-24,6.45,6.70,6.27,6.39,29285
10-Dec-24,6.37,6.50,6.37,6.38,43264
09-Dec-24,6.79,6.94,6.25,6.36,163655
06-Dec-24,6.95,6.95,6.53,6.78,75896
05-Dec-24,6.87,7.06,6.65,6.93,128958
04-Dec-24,7.16,7.16,6.60,6.95,243160
03-Dec-24,7.15,7.18,6.97,7.09,91680
02-Dec-24,7.15,7.26,7.06,7.15,104227
29-Nov-24,7.21,7.21,7.14,7.19,56899
28-Nov-24,7.23,7.23,7.15,7.15,53524
27-Nov-24,7.19,7.24,7.15,7.15,47421
26-Nov-24,7.27,7.27,7.17,7.19,11776
25-Nov-24,7.30,7.30,7.14,7.20,66119
22-Nov-24,7.21,7.23,7.14,7.20,69885
21-Nov-24,7.22,7.25,7.11,7.23,38002
19-Nov-24,7.24,7.25,7.09,7.22,105647
18-Nov-24,7.17,7.25,7.17,7.24,51706
14-Nov-24,7.18,7.20,7.15,7.17,47673
13-Nov-24,7.23,7.23,7.13,7.18,41682
12-Nov-24,7.18,7.25,7.15,7.23,15579
11-Nov-24,7.25,7.25,7.13,7.18,36658
08-Nov-24,7.29,7.29,7.15,7.20,33171
07-Nov-24,7.29,7.29,7.18,7.21,21228
06-Nov-24,7.31,7.31,7.23,7.31,32100
05-Nov-24,7.27,7.31,7.25,7.27,117162
04-Nov-24,7.30,7.30,7.23,7.27,342434
01-Nov-24,7.25,7.27,7.23,7.26,85958
31-Oct-24,7.18,7.25,7.18,7.24,29590
30-Oct-24,7.17,7.27,7.17,7.18,73871
29-Oct-24,7.13,7.20,7.13,7.19,70982
28-Oct-24,7.17,7.17,7.15,7.17,49249
25-Oct-24,7.14,7.20,7.14,7.17,41210
24-Oct-24,7.19,7.21,7.08,7.19,86006
23-Oct-24,7.26,7.26,7.16,7.19,41569
22-Oct-24,7.23,7.27,7.12,7.26,119088
21-Oct-24,7.28,7.28,7.19,7.24,44169
18-Oct-24,7.24,7.29,7.22,7.28,30958
17-Oct-24,7.29,7.29,7.21,7.24,23587
16-Oct-24,7.28,7.35,7.21,7.21,37826
15-Oct-24,7.25,7.28,7.21,7.27,44456
14-Oct-24,7.27,7.30,7.16,7.25,44755
11-Oct-24,7.29,7.29,7.19,7.27,68774
10-Oct-24,7.30,7.34,7.22,7.29,60191
09-Oct-24,7.29,7.33,7.23,7.30,175512
08-Oct-24,7.35,7.35,7.20,7.24,46025
07-Oct-24,7.38,7.38,7.19,7.29,84747
04-Oct-24,7.28,7.38,7.28,7.38,67043
03-Oct-24,7.36,7.39,7.33,7.36,38081
02-Oct-24,7.32,7.38,7.26,7.33,58679
01-Oct-24,7.35,7.39,7.26,7.32,101791
30-Sep-24,7.35,7.39,7.33,7.35,54698
27-Sep-24,7.30,7.38,7.29,7.34,52693
26-Sep-24,7.35,7.35,7.25,7.28,49050
25-Sep-24,7.38,7.39,7.29,7.29,23352
24-Sep-24,7.33,7.39,7.30,7.32,44970
23-Sep-24,7.39,7.41,7.31,7.33,74541
20-Sep-24,7.35,7.42,7.29,7.31,165299
19-Sep-24,7.35,7.35,7.28,7.32,107206
18-Sep-24,7.28,7.36,7.28,7.30,135358
17-Sep-24,7.32,7.33,7.25,7.28,63402
16-Sep-24,7.29,7.35,7.28,7.29,40833
13-Sep-24,7.27,7.32,7.25,7.29,65702
12-Sep-24,7.27,7.29,7.26,7.27,33466
11-Sep-24,7.28,7.28,7.25,7.25,19574
10-Sep-24,7.23,7.28,7.23,7.28,51806
09-Sep-24,7.30,7.30,7.25,7.27,39362
06-Sep-24,7.24,7.32,7.24,7.28,80858
05-Sep-24,7.35,7.36,7.29,7.34,166024
04-Sep-24,7.39,7.39,7.29,7.39,62302
03-Sep-24,7.33,7.39,7.32,7.39,75265
02-Sep-24,7.30,7.32,7.28,7.32,43293
30-Aug-24,7.25,7.30,7.25,7.30,57622
29-Aug-24,7.28,7.29,7.26,7.29,26694
28-Aug-24,7.29,7.29,7.23,7.27,41402
27-Aug-24,7.26,7.26,7.22,7.26,18115
26-Aug-24,7.26,7.27,7.21,7.26,152021
23-Aug-24,7.23,7.24,7.22,7.24,23376
22-Aug-24,7.27,7.28,7.20,7.24,250870
21-Aug-24,7.25,7.27,7.24,7.27,72378
20-Aug-24,7.23,7.25,7.20,7.24,44408
19-Aug-24,7.20,7.25,7.20,7.24,129553
16-Aug-24,7.21,7.24,7.20,7.24,50449
15-Aug-24,7.22,7.22,7.20,7.22,39922
14-Aug-24,7.22,7.23,7.20,7.21,76337
13-Aug-24,7.20,7.21,7.19,7.21,19934
12-Aug-24,7.19,7.20,7.18,7.19,29257
09-Aug-24,7.20,7.21,7.15,7.19,83366
08-Aug-24,7.23,7.23,7.16,7.19,65698
07-Aug-24,7.18,7.24,7.18,7.20,127029
06-Aug-24,7.26,7.26,7.24,7.24,94432