Cotações Históricas BDRX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 16.749,33 | 68,73 | 0,41% | 16.714,80 | 16.873,05 | 16.687,54 | 0 |
09 Mai 2024 | 16.680,60 | 199,28 | 1,21% | 16.480,44 | 16.772,99 | 16.479,14 | 0 |
08 Mai 2024 | 16.481,32 | 59,98 | 0,37% | 16.479,01 | 16.503,82 | 16.380,04 | 0 |
07 Mai 2024 | 16.421,34 | -27,97 | -0,17% | 16.382,51 | 16.468,61 | 16.332,52 | 0 |
06 Mai 2024 | 16.449,31 | 185,95 | 1,14% | 16.417,00 | 16.464,34 | 16.314,87 | 0 |
03 Mai 2024 | 16.263,36 | 122,03 | 0,76% | 16.166,19 | 16.267,85 | 16.050,27 | 0 |
02 Mai 2024 | 16.141,33 | -151,94 | -0,93% | 16.209,80 | 16.209,80 | 15.939,74 | 0 |
30 Abr 2024 | 16.293,27 | 35,96 | 0,22% | 16.133,13 | 16.463,06 | 16.133,13 | 0 |
29 Abr 2024 | 16.257,31 | 56,57 | 0,35% | 15.965,73 | 16.274,53 | 15.965,73 | 0 |
26 Abr 2024 | 16.200,74 | -63,46 | -0,39% | 16.392,80 | 16.392,80 | 16.113,78 | 0 |
25 Abr 2024 | 16.264,20 | 252,13 | 1,57% | 15.902,00 | 16.264,20 | 15.846,99 | 0 |
24 Abr 2024 | 16.012,07 | -69,86 | -0,43% | 16.173,03 | 16.250,71 | 16.012,07 | 0 |
23 Abr 2024 | 16.081,93 | 113,26 | 0,71% | 15.853,74 | 16.118,42 | 15.853,74 | 0 |
22 Abr 2024 | 15.968,67 | 109,39 | 0,69% | 16.038,33 | 16.101,88 | 15.844,76 | 0 |
19 Abr 2024 | 15.859,28 | -428,69 | -2,63% | 16.209,47 | 16.271,16 | 15.744,88 | 0 |
18 Abr 2024 | 16.287,97 | -87,13 | -0,53% | 16.357,08 | 16.491,38 | 16.264,54 | 0 |
17 Abr 2024 | 16.375,10 | -193,22 | -1,17% | 16.513,85 | 16.590,83 | 16.315,71 | 0 |
16 Abr 2024 | 16.568,32 | 251,07 | 1,54% | 16.097,10 | 16.603,00 | 16.097,10 | 0 |
15 Abr 2024 | 16.317,25 | -30,53 | -0,19% | 16.649,17 | 16.734,16 | 16.308,75 | 0 |
12 Abr 2024 | 16.347,78 | -172,38 | -1,04% | 16.637,49 | 16.637,49 | 16.326,59 | 0 |
11 Abr 2024 | 16.520,16 | 234,12 | 1,44% | 16.273,96 | 16.545,44 | 16.169,49 | 0 |
10 Abr 2024 | 16.286,04 | 167,98 | 1,04% | 16.184,50 | 16.289,23 | 16.060,00 | 0 |
09 Abr 2024 | 16.118,06 | -79,57 | -0,49% | 16.205,53 | 16.248,29 | 15.990,22 | 0 |
08 Abr 2024 | 16.197,63 | -103,83 | -0,64% | 16.568,97 | 16.591,91 | 16.160,51 | 0 |
05 Abr 2024 | 16.301,46 | 222,00 | 1,38% | 15.898,42 | 16.349,10 | 15.898,42 | 0 |
04 Abr 2024 | 16.079,46 | -147,42 | -0,91% | 16.319,24 | 16.368,10 | 16.044,81 | 0 |
03 Abr 2024 | 16.226,88 | -27,18 | -0,17% | 16.276,64 | 16.392,20 | 16.188,73 | 0 |
02 Abr 2024 | 16.254,06 | -101,52 | -0,62% | 16.349,15 | 16.349,15 | 16.098,01 | 0 |
01 Abr 2024 | 16.355,58 | 154,92 | 0,96% | 16.170,03 | 16.380,43 | 16.156,41 | 0 |
28 Mar 2024 | 16.200,66 | 104,51 | 0,65% | 16.094,48 | 16.219,38 | 16.045,27 | 0 |
27 Mar 2024 | 16.096,15 | 74,92 | 0,47% | 16.031,37 | 16.153,28 | 15.871,72 | 0 |
26 Mar 2024 | 16.021,23 | -55,54 | -0,35% | 15.827,08 | 16.150,36 | 15.734,77 | 0 |
25 Mar 2024 | 16.076,77 | -135,70 | -0,84% | 16.056,89 | 16.146,05 | 15.955,40 | 0 |
22 Mar 2024 | 16.212,47 | 100,43 | 0,62% | 16.202,20 | 16.227,69 | 16.029,53 | 0 |
21 Mar 2024 | 16.112,04 | 79,32 | 0,49% | 16.236,55 | 16.236,55 | 16.076,30 | 0 |
20 Mar 2024 | 16.032,72 | -14,27 | -0,09% | 15.841,87 | 16.058,31 | 15.831,62 | 0 |
19 Mar 2024 | 16.046,99 | 71,11 | 0,45% | 16.141,71 | 16.153,52 | 15.901,66 | 0 |
18 Mar 2024 | 15.975,88 | 213,89 | 1,36% | 15.647,76 | 16.078,05 | 15.630,39 | 0 |
15 Mar 2024 | 15.761,99 | -98,12 | -0,62% | 16.023,51 | 16.023,51 | 15.696,37 | 0 |
14 Mar 2024 | 15.860,11 | 29,30 | 0,19% | 15.690,42 | 15.907,50 | 15.690,42 | 0 |
13 Mar 2024 | 15.830,81 | -66,69 | -0,42% | 15.891,44 | 15.947,56 | 15.769,10 | 0 |
12 Mar 2024 | 15.897,50 | 254,95 | 1,63% | 15.402,28 | 15.897,50 | 15.402,28 | 0 |
11 Mar 2024 | 15.642,55 | -102,66 | -0,65% | 15.984,57 | 15.991,09 | 15.577,86 | 0 |
08 Mar 2024 | 15.745,21 | 28,11 | 0,18% | 15.922,41 | 15.995,00 | 15.659,85 | 0 |
07 Mar 2024 | 15.717,10 | 187,63 | 1,21% | 15.459,89 | 15.749,75 | 15.408,05 | 0 |
06 Mar 2024 | 15.529,47 | 62,16 | 0,40% | 15.378,83 | 15.584,40 | 15.378,83 | 0 |
05 Mar 2024 | 15.467,31 | -188,24 | -1,20% | 15.653,46 | 15.653,46 | 15.386,57 | 0 |
04 Mar 2024 | 15.655,55 | -69,66 | -0,44% | 15.686,75 | 15.763,06 | 15.625,31 | 0 |
01 Mar 2024 | 15.725,21 | 154,18 | 0,99% | 15.464,05 | 15.732,18 | 15.451,28 | 0 |
29 Fev 2024 | 15.571,03 | 139,37 | 0,90% | 15.549,10 | 15.620,32 | 15.408,95 | 0 |
28 Fev 2024 | 15.431,66 | -11,86 | -0,08% | 15.490,04 | 15.492,25 | 15.375,60 | 0 |
27 Fev 2024 | 15.443,52 | -137,72 | -0,88% | 15.370,02 | 15.552,90 | 15.370,02 | 0 |
26 Fev 2024 | 15.581,24 | -47,01 | -0,30% | 15.418,55 | 15.668,49 | 15.394,63 | 0 |
23 Fev 2024 | 15.628,25 | 59,23 | 0,38% | 15.978,46 | 15.978,46 | 15.587,68 | 0 |
22 Fev 2024 | 15.569,02 | 536,70 | 3,57% | 15.368,14 | 15.575,33 | 15.167,78 | 0 |
21 Fev 2024 | 15.032,32 | -30,73 | -0,20% | 15.044,98 | 15.064,57 | 14.962,74 | 0 |
20 Fev 2024 | 15.063,05 | -278,87 | -1,82% | 15.505,97 | 15.505,97 | 14.967,49 | 0 |
19 Fev 2024 | 15.341,92 | 9,29 | 0,06% | 15.418,66 | 15.476,13 | 15.315,20 | 0 |
16 Fev 2024 | 15.332,63 | -82,26 | -0,53% | 15.509,45 | 15.515,90 | 15.312,29 | 0 |
15 Fev 2024 | 15.414,89 | 74,80 | 0,49% | 15.138,52 | 15.414,89 | 15.138,52 | 0 |
14 Fev 2024 | 15.340,09 | -75,32 | -0,49% | 15.412,63 | 15.412,63 | 15.141,70 | 0 |