Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas IDBZ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 25,155 | -0,04 | -0,17% | 25,4225 | 25,6963 | 24,8475 | 414 |
| 09 Mai 2024 | 25,1975 | -0,54 | -2,08% | 25,5225 | 25,5225 | 25,0013 | 1.308 |
| 08 Mai 2024 | 25,7338 | -0,17 | -0,67% | 25,90 | 25,90 | 25,3763 | 3.250 |
| 07 Mai 2024 | 25,9063 | 0,22 | 0,87% | 25,50 | 25,9713 | 25,0488 | 10.934 |
| 03 Mai 2024 | 25,6825 | 0,48 | 1,92% | 25,665 | 25,7163 | 25,665 | 2.293 |
| 02 Mai 2024 | 25,1975 | 0,52 | 2,12% | 24,70 | 25,3575 | 24,70 | 1.633 |
| 01 Mai 2024 | 24,675 | -0,11 | -0,42% | 24,55 | 24,9638 | 24,48 | 660 |
| 30 Abr 2024 | 24,78 | -0,45 | -1,77% | 25,24 | 25,3638 | 24,64 | 1.805 |
| 29 Abr 2024 | 25,2275 | 0,17 | 0,68% | 25,2175 | 25,3338 | 25,0713 | 3.883 |
| 26 Abr 2024 | 25,0563 | 0,56 | 2,27% | 24,495 | 25,0938 | 24,4375 | 8.406 |
| 25 Abr 2024 | 24,5013 | -0,08 | -0,31% | 24,5125 | 25,0325 | 24,2775 | 11.112 |
| 24 Abr 2024 | 24,5775 | -0,01 | -0,02% | 24,7375 | 24,9438 | 24,4838 | 414 |
| 23 Abr 2024 | 24,5825 | 0,09 | 0,35% | 24,77 | 24,9663 | 24,3475 | 1.880 |
| 22 Abr 2024 | 24,4963 | 0,11 | 0,45% | 24,555 | 24,7163 | 23,1913 | 580 |
| 19 Abr 2024 | 24,3863 | 0,41 | 1,69% | 23,7375 | 24,46 | 22,925 | 1.074 |
| 18 Abr 2024 | 23,98 | -0,06 | -0,25% | 23,9975 | 24,3013 | 23,235 | 126 |
| 17 Abr 2024 | 24,0413 | 0,02 | 0,08% | 24,15 | 24,1725 | 23,9388 | 2.733 |
| 16 Abr 2024 | 24,0213 | -0,57 | -2,30% | 24,3325 | 24,455 | 23,0038 | 4.662 |
| 15 Abr 2024 | 24,5863 | -0,36 | -1,42% | 24,5863 | 24,5863 | 24,5863 | 0 |
| 12 Abr 2024 | 24,9413 | -0,34 | -1,34% | 25,34 | 25,3475 | 24,505 | 707 |
| 11 Abr 2024 | 25,2813 | -0,25 | -0,99% | 25,50 | 25,5913 | 24,655 | 9.594 |
| 10 Abr 2024 | 25,535 | -0,48 | -1,84% | 25,50 | 25,56 | 25,50 | 1.643 |
| 09 Abr 2024 | 26,0138 | 0,27 | 1,05% | 25,9225 | 26,16 | 24,9375 | 11.798 |
| 08 Abr 2024 | 25,7425 | 0,51 | 2,01% | 25,2975 | 25,7475 | 24,7113 | 4.832 |
| 05 Abr 2024 | 25,235 | -0,77 | -2,97% | 25,30 | 25,6788 | 24,635 | 156 |
| 04 Abr 2024 | 26,0088 | 0,82 | 3,25% | 26,0088 | 26,0088 | 26,0088 | 0 |
| 03 Abr 2024 | 25,19 | -0,25 | -0,99% | 25,1675 | 25,5313 | 24,6413 | 6.262 |
| 02 Abr 2024 | 25,4425 | -0,34 | -1,32% | 25,57 | 25,75 | 24,7238 | 1.671 |
| 28 Mar 2024 | 25,7825 | -0,02 | -0,08% | 25,8175 | 25,8788 | 25,7825 | 639 |
| 27 Mar 2024 | 25,8025 | 0,07 | 0,28% | 25,83 | 25,90 | 24,8363 | 1.140 |
| 26 Mar 2024 | 25,73 | 0,11 | 0,41% | 25,71 | 25,75 | 24,8775 | 1.916 |
| 25 Mar 2024 | 25,625 | -0,03 | -0,11% | 25,73 | 25,85 | 24,8225 | 227 |
| 22 Mar 2024 | 25,6525 | -0,38 | -1,45% | 25,70 | 26,0063 | 24,9138 | 2.587 |
| 21 Mar 2024 | 26,03 | 0,19 | 0,75% | 26,3675 | 26,7425 | 25,0688 | 5.455 |
| 20 Mar 2024 | 25,8375 | 0,14 | 0,55% | 25,635 | 26,3363 | 25,5663 | 100 |
| 19 Mar 2024 | 25,695 | 0,23 | 0,88% | 25,46 | 26,165 | 24,7475 | 2.438 |
| 18 Mar 2024 | 25,47 | -0,15 | -0,57% | 25,4175 | 25,5863 | 24,7638 | 1.413 |
| 15 Mar 2024 | 25,615 | -0,28 | -1,10% | 25,4075 | 26,32 | 24,7775 | 8.782 |
| 14 Mar 2024 | 25,8988 | -0,43 | -1,65% | 25,965 | 26,4375 | 24,9913 | 2.692 |
| 13 Mar 2024 | 26,3325 | 0,15 | 0,58% | 26,35 | 27,1888 | 25,2713 | 250 |
| 12 Mar 2024 | 26,1813 | 0,19 | 0,75% | 26,0625 | 27,0275 | 25,045 | 1.560 |
| 11 Mar 2024 | 25,9875 | -0,20 | -0,77% | 26,00 | 26,955 | 25,0388 | 1.197 |
| 08 Mar 2024 | 26,19 | -0,62 | -2,32% | 26,825 | 27,3288 | 25,1475 | 2.922 |
| 07 Mar 2024 | 26,8125 | 0,00 | 0,00% | 26,8225 | 27,3713 | 25,4563 | 13.470 |
| 06 Mar 2024 | 26,8138 | 0,12 | 0,45% | 26,72 | 27,6313 | 25,4075 | 35.822 |
| 05 Mar 2024 | 26,6938 | -0,25 | -0,93% | 26,55 | 27,5613 | 25,3788 | 8.475 |
| 04 Mar 2024 | 26,945 | -0,04 | -0,15% | 26,99 | 27,0125 | 25,4263 | 9.581 |
| 01 Mar 2024 | 26,9863 | 0,24 | 0,91% | 26,74 | 27,0175 | 25,3788 | 11.264 |
| 29 Fev 2024 | 26,7425 | -0,50 | -1,84% | 26,835 | 26,905 | 25,33 | 43.372 |
| 28 Fev 2024 | 27,245 | -0,21 | -0,76% | 27,3575 | 27,3863 | 25,6638 | 4.373 |
| 27 Fev 2024 | 27,455 | 0,64 | 2,37% | 26,91 | 27,51 | 25,5788 | 33.051 |
| 26 Fev 2024 | 26,8188 | 0,12 | 0,43% | 26,685 | 26,96 | 25,475 | 1.141 |
| 23 Fev 2024 | 26,7038 | -0,53 | -1,93% | 27,0125 | 27,1813 | 25,4313 | 3.501 |
| 22 Fev 2024 | 27,23 | 0,11 | 0,40% | 27,50 | 27,5088 | 25,585 | 3.087 |
| 21 Fev 2024 | 27,1213 | 0,32 | 1,18% | 26,90 | 27,1925 | 25,5975 | 4.824 |
| 20 Fev 2024 | 26,805 | 0,25 | 0,95% | 26,4775 | 26,8988 | 26,3713 | 50 |
| 19 Fev 2024 | 26,5525 | 0,10 | 0,40% | 26,8075 | 26,8075 | 26,4113 | 850 |
| 16 Fev 2024 | 26,4475 | 0,28 | 1,08% | 26,4625 | 26,7063 | 25,2463 | 2.543 |
| 15 Fev 2024 | 26,165 | -0,15 | -0,58% | 26,3275 | 26,5975 | 25,1613 | 1.159 |
| 14 Fev 2024 | 26,3175 | 0,51 | 1,99% | 26,065 | 26,53 | 25,9863 | 232 |
| 13 Fev 2024 | 25,8038 | -0,83 | -3,13% | 25,82 | 26,3813 | 24,9888 | 3.380 |
| 12 Fev 2024 | 26,6363 | 0,40 | 1,52% | 26,31 | 26,7125 | 26,2838 | 3 |
