Cotação atual, histórico e gráfico do papel: BIZD11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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