Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas BID3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 11,752 | -0,73 | -5,87% | 11,794 | 12,8485 | 11,388 | 15.452 |
| 30 Mai 2024 | 12,485 | 0,10 | 0,77% | 11,953 | 13,50 | 11,907 | 1.475 |
| 29 Mai 2024 | 12,3895 | -0,46 | -3,59% | 12,356 | 13,493 | 12,0135 | 444 |
| 28 Mai 2024 | 12,8505 | -0,28 | -2,10% | 13,232 | 14,4765 | 11,9745 | 1.041 |
| 24 Mai 2024 | 13,1255 | -1,00 | -7,05% | 13,571 | 14,798 | 13,02 | 189 |
| 23 Mai 2024 | 14,1205 | 0,06 | 0,43% | 13,906 | 14,573 | 13,464 | 4.290 |
| 22 Mai 2024 | 14,0595 | -1,04 | -6,86% | 14,896 | 16,2705 | 13,837 | 3.490 |
| 21 Mai 2024 | 15,0945 | -2,01 | -11,76% | 15,54 | 16,95 | 14,153 | 5.824 |
| 20 Mai 2024 | 17,1065 | -1,04 | -5,73% | 17,499 | 17,581 | 16,6935 | 4.763 |
| 17 Mai 2024 | 18,1465 | 0,80 | 4,64% | 19,18 | 20,1825 | 16,4645 | 4.596 |
| 16 Mai 2024 | 17,342 | -0,08 | -0,43% | 17,94 | 21,9415 | 14,8395 | 6.367 |
| 15 Mai 2024 | 17,4175 | 0,26 | 1,50% | 17,511 | 19,9275 | 16,695 | 3.858 |
| 14 Mai 2024 | 17,16 | -1,34 | -7,24% | 18,235 | 19,0865 | 15,397 | 8.135 |
| 13 Mai 2024 | 18,50 | 1,27 | 7,36% | 17,519 | 19,846 | 17,2205 | 3.743 |
| 10 Mai 2024 | 17,232 | -0,57 | -3,21% | 17,421 | 20,386 | 15,435 | 477 |
| 09 Mai 2024 | 17,803 | 0,33 | 1,91% | 17,845 | 18,9065 | 15,572 | 394 |
| 08 Mai 2024 | 17,4685 | -0,54 | -3,02% | 16,785 | 17,6065 | 16,544 | 4.035 |
| 07 Mai 2024 | 18,013 | -0,87 | -4,60% | 18,03 | 18,4735 | 15,7525 | 763 |
| 03 Mai 2024 | 18,8825 | 1,39 | 7,96% | 19,02 | 19,4355 | 16,068 | 1.327 |
| 02 Mai 2024 | 17,4895 | 3,22 | 22,57% | 16,688 | 19,085 | 16,584 | 2.785 |
| 01 Mai 2024 | 14,2695 | -3,50 | -19,72% | 15,109 | 17,2525 | 14,0525 | 18 |
| 30 Abr 2024 | 17,774 | 1,42 | 8,71% | 16,221 | 17,7765 | 14,5185 | 169 |
| 29 Abr 2024 | 16,35 | 2,21 | 15,64% | 16,114 | 17,986 | 14,4845 | 27.861 |
| 26 Abr 2024 | 14,1385 | 0,68 | 5,06% | 14,909 | 16,7615 | 13,2395 | 1.683 |
| 25 Abr 2024 | 13,4575 | 0,29 | 2,20% | 13,538 | 14,9815 | 11,393 | 656 |
| 24 Abr 2024 | 13,1675 | 0,27 | 2,05% | 13,62 | 15,3355 | 11,699 | 919 |
| 23 Abr 2024 | 12,9025 | 0,49 | 3,95% | 12,364 | 14,435 | 10,972 | 442 |
| 22 Abr 2024 | 12,412 | 0,61 | 5,18% | 12,14 | 13,5475 | 11,6755 | 609 |
| 19 Abr 2024 | 11,8005 | -0,38 | -3,14% | 11,621 | 13,3855 | 10,056 | 1.855 |
| 18 Abr 2024 | 12,1825 | 0,36 | 3,08% | 12,192 | 13,5335 | 10,287 | 510 |
| 17 Abr 2024 | 11,819 | -0,23 | -1,91% | 12,058 | 13,7185 | 10,501 | 6.157 |
| 16 Abr 2024 | 12,049 | -0,89 | -6,90% | 12,895 | 13,9805 | 10,227 | 5.109 |
| 15 Abr 2024 | 12,942 | -0,05 | -0,42% | 13,321 | 14,888 | 11,318 | 136 |
| 12 Abr 2024 | 12,996 | -1,58 | -10,82% | 13,921 | 16,238 | 12,895 | 12.298 |
| 11 Abr 2024 | 14,5735 | -0,17 | -1,14% | 15,11 | 17,3715 | 14,425 | 4.729 |
| 10 Abr 2024 | 14,742 | -0,64 | -4,14% | 15,754 | 17,925 | 13,8005 | 1.125 |
| 09 Abr 2024 | 15,378 | -0,35 | -2,23% | 15,085 | 17,7355 | 13,013 | 1.586 |
| 08 Abr 2024 | 15,729 | -1,21 | -7,13% | 16,389 | 19,003 | 14,46 | 1.323 |
| 05 Abr 2024 | 16,936 | -1,18 | -6,50% | 18,526 | 22,7895 | 15,312 | 419 |
| 04 Abr 2024 | 18,114 | 0,32 | 1,79% | 18,114 | 18,114 | 18,114 | 0 |
| 03 Abr 2024 | 17,7955 | 0,09 | 0,51% | 17,10 | 22,559 | 15,2195 | 489 |
| 02 Abr 2024 | 17,706 | 0,99 | 5,90% | 17,253 | 19,391 | 14,9505 | 1.307 |
| 28 Mar 2024 | 16,72 | 0,90 | 5,71% | 15,43 | 19,423 | 14,3025 | 1.104 |
| 27 Mar 2024 | 15,817 | -0,23 | -1,42% | 14,80 | 17,757 | 14,7425 | 818 |
| 26 Mar 2024 | 16,045 | 0,81 | 5,30% | 17,00 | 19,014 | 13,8925 | 1.014 |
| 25 Mar 2024 | 15,237 | -0,31 | -1,97% | 16,61 | 17,802 | 13,4475 | 1.474 |
| 22 Mar 2024 | 15,543 | -0,02 | -0,14% | 14,60 | 19,64 | 12,595 | 1.420 |
| 21 Mar 2024 | 15,5645 | -0,03 | -0,16% | 16,024 | 18,1935 | 15,214 | 617 |
| 20 Mar 2024 | 15,59 | -0,48 | -2,99% | 16,138 | 18,7985 | 15,508 | 760 |
| 19 Mar 2024 | 16,0705 | -0,20 | -1,23% | 15,99 | 18,5735 | 15,4415 | 236 |
| 18 Mar 2024 | 16,2705 | 0,04 | 0,26% | 16,263 | 18,5355 | 14,0505 | 328 |
| 15 Mar 2024 | 16,2275 | 0,11 | 0,69% | 16,162 | 18,0565 | 13,992 | 334 |
| 14 Mar 2024 | 16,116 | -2,69 | -14,29% | 17,001 | 19,1225 | 14,3765 | 341 |
| 13 Mar 2024 | 18,802 | 2,11 | 12,62% | 17,136 | 21,328 | 15,926 | 1.826 |
| 12 Mar 2024 | 16,6955 | 1,42 | 9,33% | 17,026 | 18,032 | 13,7165 | 1.799 |
| 11 Mar 2024 | 15,271 | 1,51 | 10,99% | 14,379 | 17,0455 | 12,3065 | 12.497 |
| 08 Mar 2024 | 13,7585 | 0,45 | 3,38% | 13,769 | 15,962 | 11,9755 | 871 |
| 07 Mar 2024 | 13,3085 | -1,18 | -8,17% | 13,83 | 16,056 | 11,9665 | 155 |
| 06 Mar 2024 | 14,493 | 0,35 | 2,46% | 14,20 | 16,598 | 12,5645 | 758 |
| 05 Mar 2024 | 14,1445 | -0,83 | -5,51% | 14,419 | 16,03 | 12,0165 | 3.635 |
| 04 Mar 2024 | 14,97 | -1,63 | -9,79% | 16,328 | 18,9585 | 13,197 | 957 |
