Cotação atual, histórico e gráfico do papel: BIZD11

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 BIZD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-0,19%	-0,19	99,48	101,89	99,19	101,89	229K	45
13/08/2025	1,18%	1,16	99,67	99,30	98,79	100,34	129K	67
12/08/2025	-0,65%	-0,64	98,51	100,05	98,44	100,05	187K	1.223
11/08/2025	0,01%	0,01	99,15	99,98	98,58	99,99	62K	61
08/08/2025	0,90%	0,88	99,14	98,70	98,64	99,51	91K	67
07/08/2025	-1,41%	-1,41	98,26	100,79	98,26	100,80	125K	261
06/08/2025	-1,21%	-1,22	99,67	101,18	99,25	101,20	116K	153

05/08/2025	0,54%	0,54	100,89	100,99	99,50	100,99	2M	1.566
04/08/2025	-0,90%	-0,91	100,35	100,60	100,24	101,50	99K	167
01/08/2025	-2,28%	-2,36	101,26	103,62	100,60	104,20	130K	69
31/07/2025	0,37%	0,38	103,62	103,21	103,21	104,92	104K	60
30/07/2025	-0,67%	-0,70	103,24	103,55	100,86	105,70	483K	186
29/07/2025	-1,16%	-1,22	103,94	105,00	103,09	105,59	319K	2.031
28/07/2025	-0,83%	-0,88	105,16	106,48	104,74	106,48	217K	1.810
25/07/2025	1,01%	1,06	106,04	104,98	104,71	106,35	51K	29
24/07/2025	-0,72%	-0,76	104,98	105,91	104,91	105,91	18K	13
23/07/2025	0,00%	0,00	105,74	105,12	104,72	106,65	102K	34
22/07/2025	0,58%	0,61	105,74	105,70	104,73	106,37	326K	979
21/07/2025	-1,78%	-1,91	105,13	106,60	104,56	106,60	4M	198
18/07/2025	0,30%	0,32	107,04	106,44	106,40	107,33	199K	28
17/07/2025	0,81%	0,86	106,72	105,86	105,60	107,39	99K	65
16/07/2025	1,05%	1,10	105,86	104,36	104,35	106,06	201K	43
15/07/2025	-0,59%	-0,62	104,76	105,38	104,17	106,19	329K	1.862
14/07/2025	0,48%	0,50	105,38	104,10	104,10	105,86	30K	35
11/07/2025	0,74%	0,77	104,88	104,20	102,46	104,95	459K	333
10/07/2025	2,27%	2,31	104,11	102,60	102,60	104,57	545K	48
09/07/2025	1,20%	1,21	101,80	100,60	100,32	102,15	182K	162
08/07/2025	-0,52%	-0,53	100,59	101,12	99,38	101,73	535K	2.606
07/07/2025	0,45%	0,45	101,12	99,94	99,94	101,40	499K	314
04/07/2025	0,34%	0,34	100,67	99,89	99,42	101,75	39K	68
03/07/2025	0,76%	0,76	100,33	100,00	99,38	101,49	140K	59
02/07/2025	-2,58%	-2,64	99,57	101,30	99,50	101,92	373K	130
01/07/2025	0,47%	0,48	102,21	102,10	101,40	103,16	381K	1.265
27/06/2025	-0,52%	-0,53	101,73	102,48	101,40	102,64	424K	119
26/06/2025	0,14%	0,14	102,26	102,60	101,90	102,80	590K	63
25/06/2025	0,76%	0,77	102,12	101,49	101,27	102,54	1M	222
24/06/2025	1,16%	1,16	101,35	100,19	100,19	101,86	374K	106
23/06/2025	-1,40%	-1,42	100,19	101,61	99,71	102,36	117K	108
20/06/2025	0,09%	0,09	101,61	101,94	100,52	103,30	3M	2.024
18/06/2025	1,00%	1,01	101,52	101,18	100,59	101,99	192K	92
17/06/2025	-0,31%	-0,31	100,51	101,09	99,83	102,60	647K	1.647
16/06/2025	-1,43%	-1,46	100,82	102,57	100,39	102,96	267K	75
13/06/2025	-0,76%	-0,78	102,28	103,90	101,67	104,00	139K	137
12/06/2025	0,20%	0,21	103,06	102,95	102,41	103,40	191K	65
11/06/2025	-1,20%	-1,25	102,85	103,70	102,83	104,14	402K	96
10/06/2025	0,78%	0,81	104,10	104,11	103,29	104,32	810K	1.906
09/06/2025	0,16%	0,17	103,29	103,55	103,29	104,72	424K	87
06/06/2025	0,86%	0,88	103,12	102,25	102,25	103,87	588K	70
05/06/2025	-1,35%	-1,40	102,24	103,70	101,92	103,86	358K	119
04/06/2025	-0,32%	-0,33	103,64	104,09	103,45	104,10	566K	66
03/06/2025	-0,01%	-0,01	103,97	103,29	102,41	105,81	495K	1.667
02/06/2025	-1,71%	-1,81	103,98	105,79	102,00	117,30	246K	92
30/05/2025	0,93%	0,97	105,79	105,23	104,89	106,09	508K	446
29/05/2025	-0,20%	-0,21	104,82	105,20	103,79	105,20	2M	66
28/05/2025	0,88%	0,92	105,03	104,11	103,59	105,49	2M	77
27/05/2025	0,27%	0,28	104,11	102,57	102,57	104,11	1M	69
26/05/2025	1,54%	1,57	103,83	104,00	103,83	106,80	204K	18
23/05/2025	0,20%	0,20	102,26	106,80	101,99	106,80	772K	783
22/05/2025	-0,12%	-0,12	102,06	102,50	101,34	102,50	10M	53
21/05/2025	-2,47%	-2,59	102,18	105,00	102,18	105,00	1M	82
20/05/2025	0,31%	0,32	104,77	104,33	104,33	105,02	143K	12
19/05/2025	0,24%	0,25	104,45	103,97	103,70	104,65	653K	380
16/05/2025	0,47%	0,49	104,20	104,65	104,20	104,65	862K	115
15/05/2025	0,86%	0,88	103,71	102,50	102,25	103,87	549K	29
14/05/2025	0,51%	0,52	102,83	102,31	101,50	102,83	340K	26
13/05/2025	-0,41%	-0,42	102,31	101,63	101,63	103,04	303K	15
12/05/2025	3,29%	3,27	102,73	101,93	101,93	103,96	230K	10
09/05/2025	-0,02%	-0,02	99,46	99,85	99,40	99,98	875K	30
08/05/2025	-	-	99,48	98,94	98,94	100,27	75K	7

Date,Open,High,Low,Close,Volume
14-Aug-25,101.89,101.89,99.19,99.48,228815
13-Aug-25,99.30,100.34,98.79,99.67,128850
12-Aug-25,100.05,100.05,98.44,98.51,186792
11-Aug-25,99.98,99.99,98.58,99.15,62438
08-Aug-25,98.70,99.51,98.64,99.14,90596
07-Aug-25,100.79,100.80,98.26,98.26,124676
06-Aug-25,101.18,101.20,99.25,99.67,116320
05-Aug-25,100.99,100.99,99.50,100.89,1668355
04-Aug-25,100.60,101.50,100.24,100.35,98542
01-Aug-25,103.62,104.20,100.60,101.26,129599
31-Jul-25,103.21,104.92,103.21,103.62,103904
30-Jul-25,103.55,105.70,100.86,103.24,483044
29-Jul-25,105.00,105.59,103.09,103.94,318620
28-Jul-25,106.48,106.48,104.74,105.16,217300
25-Jul-25,104.98,106.35,104.71,106.04,50520
24-Jul-25,105.91,105.91,104.91,104.98,17840
23-Jul-25,105.12,106.65,104.72,105.74,101869
22-Jul-25,105.70,106.37,104.73,105.74,325576
21-Jul-25,106.60,106.60,104.56,105.13,4409645
18-Jul-25,106.44,107.33,106.40,107.04,199479
17-Jul-25,105.86,107.39,105.60,106.72,99165
16-Jul-25,104.36,106.06,104.35,105.86,200701
15-Jul-25,105.38,106.19,104.17,104.76,329387
14-Jul-25,104.10,105.86,104.10,105.38,30336
11-Jul-25,104.20,104.95,102.46,104.88,458571
10-Jul-25,102.60,104.57,102.60,104.11,545434
09-Jul-25,100.60,102.15,100.32,101.80,181796
08-Jul-25,101.12,101.73,99.38,100.59,534690
07-Jul-25,99.94,101.40,99.94,101.12,498776
04-Jul-25,99.89,101.75,99.42,100.67,38603
03-Jul-25,100.00,101.49,99.38,100.33,139842
02-Jul-25,101.30,101.92,99.50,99.57,372925
01-Jul-25,102.10,103.16,101.40,102.21,380849
27-Jun-25,102.48,102.64,101.40,101.73,424029
26-Jun-25,102.60,102.80,101.90,102.26,589510
25-Jun-25,101.49,102.54,101.27,102.12,1365978
24-Jun-25,100.19,101.86,100.19,101.35,374174
23-Jun-25,101.61,102.36,99.71,100.19,117390
20-Jun-25,101.94,103.30,100.52,101.61,2515452
18-Jun-25,101.18,101.99,100.59,101.52,192362
17-Jun-25,101.09,102.60,99.83,100.51,647011
16-Jun-25,102.57,102.96,100.39,100.82,266907
13-Jun-25,103.90,104.00,101.67,102.28,138535
12-Jun-25,102.95,103.40,102.41,103.06,191452
11-Jun-25,103.70,104.14,102.83,102.85,401792
10-Jun-25,104.11,104.32,103.29,104.10,810252
09-Jun-25,103.55,104.72,103.29,103.29,423860
06-Jun-25,102.25,103.87,102.25,103.12,588240
05-Jun-25,103.70,103.86,101.92,102.24,357755
04-Jun-25,104.09,104.10,103.45,103.64,565972
03-Jun-25,103.29,105.81,102.41,103.97,494713
02-Jun-25,105.79,117.30,102.00,103.98,245788
30-May-25,105.23,106.09,104.89,105.79,507724
29-May-25,105.20,105.20,103.79,104.82,1761884
28-May-25,104.11,105.49,103.59,105.03,2099016
27-May-25,102.57,104.11,102.57,104.11,1314226
26-May-25,104.00,106.80,103.83,103.83,204386
23-May-25,106.80,106.80,101.99,102.26,771544
22-May-25,102.50,102.50,101.34,102.06,9508685
21-May-25,105.00,105.00,102.18,102.18,1146453
20-May-25,104.33,105.02,104.33,104.77,143054
19-May-25,103.97,104.65,103.70,104.45,652677
16-May-25,104.65,104.65,104.20,104.20,861632
15-May-25,102.50,103.87,102.25,103.71,548573
14-May-25,102.31,102.83,101.50,102.83,340123
13-May-25,101.63,103.04,101.63,102.31,303080
12-May-25,101.93,103.96,101.93,102.73,230189
09-May-25,99.85,99.98,99.40,99.46,875299
08-May-25,98.94,100.27,98.94,99.48,74966

*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: BIZD11