Cotações Históricas BILD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 24,8908 | 0,40 | 1,64% | 24,91 | 24,91 | 24,8908 | 20 |
02 Jul 2024 | 24,4882 | -0,07 | -0,27% | 24,49 | 24,49 | 24,4882 | 9 |
01 Jul 2024 | 24,5551 | -0,12 | -0,49% | 24,66 | 24,66 | 24,5551 | 40 |
28 Jun 2024 | 24,6762 | 0,00 | 0,00% | 24,6762 | 24,6762 | 24,6762 | 0 |
27 Jun 2024 | 24,6762 | -0,15 | -0,60% | 24,67 | 24,6762 | 24,67 | 15 |
26 Jun 2024 | 24,8251 | -0,13 | -0,51% | 24,68 | 24,8251 | 24,68 | 13 |
25 Jun 2024 | 24,9521 | -0,16 | -0,62% | 25,04 | 25,04 | 24,9521 | 21 |
24 Jun 2024 | 25,1079 | -0,04 | -0,17% | 24,97 | 25,1079 | 24,97 | 58 |
21 Jun 2024 | 25,1499 | -0,04 | -0,15% | 25,22 | 25,22 | 25,1499 | 41 |
20 Jun 2024 | 25,1875 | 0,17 | 0,68% | 25,07 | 25,1875 | 25,07 | 21 |
18 Jun 2024 | 25,0163 | 0,14 | 0,54% | 24,97 | 25,0163 | 24,97 | 4 |
17 Jun 2024 | 24,881 | -0,31 | -1,22% | 24,95 | 24,95 | 24,881 | 15 |
14 Jun 2024 | 25,1874 | -0,20 | -0,80% | 25,11 | 25,1874 | 25,11 | 18 |
13 Jun 2024 | 25,3906 | -0,03 | -0,13% | 25,45 | 25,45 | 25,3906 | 62 |
12 Jun 2024 | 25,4242 | 0,18 | 0,70% | 25,68 | 25,68 | 25,4242 | 3 |
11 Jun 2024 | 25,2466 | -0,28 | -1,10% | 25,25 | 25,25 | 25,2466 | 2 |
10 Jun 2024 | 25,527 | -0,03 | -0,13% | 25,41 | 25,527 | 25,41 | 5 |
07 Jun 2024 | 25,5597 | -0,34 | -1,32% | 25,81 | 25,81 | 25,5597 | 2 |
06 Jun 2024 | 25,901 | -0,21 | -0,80% | 25,91 | 25,91 | 25,901 | 113 |
05 Jun 2024 | 26,1089 | -0,02 | -0,06% | 26,19 | 26,19 | 26,1089 | 3 |
04 Jun 2024 | 26,1247 | 0,17 | 0,67% | 25,99 | 26,1247 | 25,99 | 3 |
03 Jun 2024 | 25,9507 | 0,01 | 0,04% | 25,93 | 25,9507 | 25,93 | 4 |
31 Mai 2024 | 25,9396 | 0,50 | 1,97% | 25,63 | 25,9396 | 25,63 | 10 |
30 Mai 2024 | 25,4393 | 0,36 | 1,44% | 25,4393 | 25,4393 | 25,4393 | 1 |
29 Mai 2024 | 25,0773 | -0,39 | -1,52% | 25,18 | 25,18 | 25,0773 | 17 |
28 Mai 2024 | 25,4638 | -0,10 | -0,37% | 25,4638 | 25,4638 | 25,4638 | 1 |
24 Mai 2024 | 25,5595 | -0,03 | -0,10% | 25,59 | 25,59 | 25,5595 | 33 |
23 Mai 2024 | 25,586 | -0,76 | -2,90% | 26,12 | 26,12 | 25,586 | 1 |
22 Mai 2024 | 26,3503 | -0,23 | -0,88% | 26,50 | 26,50 | 26,3503 | 22 |
21 Mai 2024 | 26,5848 | -0,06 | -0,21% | 26,48 | 26,5848 | 26,48 | 2 |
20 Mai 2024 | 26,6408 | -0,17 | -0,63% | 26,69 | 26,6901 | 26,6408 | 594 |
17 Mai 2024 | 26,8096 | -0,03 | -0,12% | 26,8096 | 26,8096 | 26,8096 | 0 |
16 Mai 2024 | 26,8416 | -0,11 | -0,41% | 26,85 | 26,85 | 26,8416 | 21 |
15 Mai 2024 | 26,9524 | 0,42 | 1,57% | 26,82 | 26,9524 | 26,82 | 20 |
14 Mai 2024 | 26,5345 | 0,24 | 0,90% | 26,5345 | 26,5345 | 26,5345 | 0 |
13 Mai 2024 | 26,2989 | -0,11 | -0,42% | 26,36 | 26,36 | 26,2989 | 2 |
10 Mai 2024 | 26,4085 | 0,05 | 0,20% | 26,4085 | 26,4085 | 26,4085 | 0 |
09 Mai 2024 | 26,3546 | 0,34 | 1,29% | 26,3546 | 26,3546 | 26,3546 | 0 |
08 Mai 2024 | 26,019 | 0,09 | 0,36% | 25,89 | 26,019 | 25,89 | 20 |
07 Mai 2024 | 25,925 | 0,23 | 0,90% | 25,82 | 25,925 | 25,82 | 1 |
06 Mai 2024 | 25,6936 | 0,13 | 0,49% | 25,6936 | 25,6936 | 25,6936 | 0 |
03 Mai 2024 | 25,5684 | 0,32 | 1,28% | 25,5684 | 25,5684 | 25,5684 | 0 |
02 Mai 2024 | 25,2442 | 0,30 | 1,21% | 25,2442 | 25,2442 | 25,2442 | 40 |
01 Mai 2024 | 24,9421 | 0,19 | 0,78% | 24,9421 | 24,9421 | 24,9421 | 0 |
30 Abr 2024 | 24,7498 | -0,29 | -1,16% | 24,82 | 24,82 | 24,7498 | 3 |
29 Abr 2024 | 25,0409 | 0,27 | 1,11% | 25,0409 | 25,0409 | 25,0409 | 0 |
26 Abr 2024 | 24,7667 | -0,02 | -0,09% | 24,7667 | 24,7667 | 24,7667 | 1 |
25 Abr 2024 | 24,7894 | -0,05 | -0,22% | 24,7894 | 24,7894 | 24,7894 | 0 |
24 Abr 2024 | 24,8438 | -0,13 | -0,52% | 24,78 | 24,8438 | 24,78 | 4 |
23 Abr 2024 | 24,973 | 0,24 | 0,97% | 24,973 | 24,973 | 24,973 | 0 |
22 Abr 2024 | 24,7327 | 0,19 | 0,79% | 24,7327 | 24,7327 | 24,7327 | 2 |
19 Abr 2024 | 24,5397 | 0,16 | 0,67% | 24,5397 | 24,5397 | 24,5397 | 0 |
18 Abr 2024 | 24,3769 | 0,18 | 0,76% | 24,26 | 24,3769 | 24,26 | 2 |
17 Abr 2024 | 24,1929 | 0,23 | 0,96% | 24,17 | 24,1929 | 24,17 | 17 |
16 Abr 2024 | 23,9621 | -0,29 | -1,18% | 23,9621 | 23,9621 | 23,9621 | 0 |
15 Abr 2024 | 24,2485 | -0,19 | -0,79% | 24,56 | 24,56 | 24,2485 | 9 |
12 Abr 2024 | 24,442 | -0,06 | -0,26% | 24,442 | 24,442 | 24,442 | 0 |
11 Abr 2024 | 24,5065 | -0,06 | -0,23% | 24,44 | 24,5065 | 24,44 | 115 |
10 Abr 2024 | 24,5632 | -0,58 | -2,29% | 24,5632 | 24,5632 | 24,5632 | 4 |
09 Abr 2024 | 25,1401 | 0,15 | 0,58% | 25,1401 | 25,1401 | 25,1401 | 0 |
08 Abr 2024 | 24,994 | 0,03 | 0,10% | 24,95 | 24,994 | 24,95 | 5 |
05 Abr 2024 | 24,9682 | -0,17 | -0,66% | 24,9682 | 24,9682 | 24,9682 | 1 |