InvestB3
← InícioComparar

BODI11

FIC FI BODI

R$ 9,21
-1,29% no dia

No mês

-5,64%

No ano

—

12 meses

—

Desde 02/2026

-10,93%

Histórico diário a partir de 27/02/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (132)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 9,37R$ 9,16R$ 9,37R$ 9,21-1,29%35.483
03/09/2026R$ 9,44R$ 9,29R$ 9,44R$ 9,33-1,17%15.328
02/09/2026R$ 9,56R$ 9,37R$ 9,57R$ 9,44-1,67%14.882
01/09/2026R$ 9,68R$ 9,17R$ 10,00R$ 9,60-1,64%95.392
31/08/2026R$ 9,76R$ 9,63R$ 9,76R$ 9,76+0,72%14.583
28/08/2026R$ 9,72R$ 9,63R$ 9,76R$ 9,69-0,41%25.259
27/08/2026R$ 9,64R$ 9,12R$ 9,74R$ 9,73+1,35%60.589
26/08/2026R$ 9,67R$ 9,51R$ 9,74R$ 9,60-0,31%25.666
25/08/2026R$ 9,54R$ 9,50R$ 9,76R$ 9,63+1,37%20.047
24/08/2026R$ 9,79R$ 9,50R$ 9,79R$ 9,50-2,96%27.604
21/08/2026R$ 9,79R$ 9,51R$ 9,79R$ 9,790,00%35.097
20/08/2026R$ 9,80R$ 9,57R$ 9,80R$ 9,79+1,98%6.940
19/08/2026R$ 9,84R$ 9,60R$ 9,84R$ 9,60-2,34%32.406
18/08/2026R$ 9,75R$ 9,61R$ 9,83R$ 9,83+0,31%12.354
17/08/2026R$ 9,84R$ 9,69R$ 9,84R$ 9,80-0,31%16.073
14/08/2026R$ 9,79R$ 9,70R$ 9,84R$ 9,83+0,82%101.528
13/08/2026R$ 9,65R$ 9,56R$ 9,75R$ 9,75+1,14%50.508
12/08/2026R$ 9,84R$ 9,64R$ 9,84R$ 9,64-1,83%22.296
11/08/2026R$ 9,85R$ 9,80R$ 9,90R$ 9,82-0,81%12.301
10/08/2026R$ 9,93R$ 9,62R$ 9,93R$ 9,90-0,30%22.224
07/08/2026R$ 9,93R$ 9,69R$ 9,93R$ 9,930,00%23.880
06/08/2026R$ 9,93R$ 9,72R$ 9,93R$ 9,93+0,91%19.034
05/08/2026R$ 9,74R$ 9,73R$ 9,91R$ 9,84+1,03%17.558
04/08/2026R$ 9,98R$ 9,61R$ 9,98R$ 9,74-0,10%22.411
03/08/2026R$ 9,87R$ 9,64R$ 9,98R$ 9,75-2,89%54.062
31/07/2026R$ 10,09R$ 9,99R$ 10,09R$ 10,04+0,40%2.814
30/07/2026R$ 10,00R$ 9,86R$ 10,00R$ 10,000,00%14.985
29/07/2026R$ 10,00R$ 9,76R$ 10,00R$ 10,000,00%38.195
28/07/2026R$ 10,00R$ 9,94R$ 10,00R$ 10,00+0,10%14.869
27/07/2026R$ 9,80R$ 9,76R$ 10,00R$ 9,99+1,94%36.988
24/07/2026R$ 9,82R$ 9,77R$ 9,82R$ 9,80+0,10%15.459
23/07/2026R$ 9,74R$ 9,72R$ 9,88R$ 9,79+0,93%6.648
22/07/2026R$ 10,02R$ 9,65R$ 10,02R$ 9,70-2,22%64.262
21/07/2026R$ 9,96R$ 9,92R$ 10,09R$ 9,920,00%2.994
20/07/2026R$ 10,15R$ 9,92R$ 10,17R$ 9,92-1,98%22.179
17/07/2026R$ 9,79R$ 9,79R$ 10,12R$ 10,12+3,79%19.883
16/07/2026R$ 10,05R$ 9,73R$ 10,07R$ 9,75-2,50%70.294
15/07/2026R$ 10,10R$ 9,63R$ 10,10R$ 10,00-0,60%69.887
14/07/2026R$ 10,11R$ 10,06R$ 10,11R$ 10,060,00%3.244
13/07/2026R$ 10,15R$ 10,05R$ 10,15R$ 10,06-0,40%5.535
10/07/2026R$ 10,07R$ 10,06R$ 10,11R$ 10,10+0,50%5.058
09/07/2026R$ 10,10R$ 10,00R$ 10,10R$ 10,050,00%40.472
08/07/2026R$ 10,06R$ 10,05R$ 10,08R$ 10,05-0,10%3.197
07/07/2026R$ 10,05R$ 9,99R$ 10,06R$ 10,06-0,49%23.843
06/07/2026R$ 10,10R$ 10,00R$ 10,11R$ 10,11+0,50%229
03/07/2026R$ 10,08R$ 9,94R$ 10,08R$ 10,06+0,30%19.725
02/07/2026R$ 10,19R$ 10,03R$ 10,19R$ 10,03-0,10%8.854
01/07/2026R$ 10,18R$ 10,03R$ 10,18R$ 10,04-1,28%34.256
30/06/2026R$ 10,18R$ 10,12R$ 10,18R$ 10,17+0,20%4.431
29/06/2026R$ 10,17R$ 10,15R$ 10,17R$ 10,15-0,10%7.013
26/06/2026R$ 10,17R$ 10,09R$ 10,17R$ 10,16+0,10%13.589
25/06/2026R$ 10,17R$ 10,05R$ 10,17R$ 10,15+0,50%13.114
24/06/2026R$ 10,13R$ 10,00R$ 10,13R$ 10,10+0,20%8.444
23/06/2026R$ 10,07R$ 9,90R$ 10,09R$ 10,08+0,10%23.133
22/06/2026R$ 10,07R$ 10,06R$ 10,07R$ 10,07+0,10%1.551
19/06/2026R$ 10,04R$ 9,66R$ 10,07R$ 10,06+0,20%24.327
18/06/2026R$ 9,93R$ 9,73R$ 10,09R$ 10,04+1,52%26.038
17/06/2026R$ 9,97R$ 9,89R$ 10,01R$ 9,89-0,80%56.581
16/06/2026R$ 9,97R$ 9,96R$ 9,97R$ 9,97+0,10%8.522
15/06/2026R$ 9,94R$ 9,92R$ 9,97R$ 9,96+0,20%35.906
12/06/2026R$ 9,92R$ 9,87R$ 9,94R$ 9,94+0,20%35.277
11/06/2026R$ 9,92R$ 9,91R$ 9,92R$ 9,920,00%2.269
10/06/2026R$ 9,92R$ 9,74R$ 9,92R$ 9,920,00%35.369
09/06/2026R$ 9,94R$ 9,91R$ 9,94R$ 9,92-0,20%14.320
08/06/2026R$ 9,97R$ 9,93R$ 9,97R$ 9,94-0,20%8.871
05/06/2026R$ 9,86R$ 9,82R$ 9,96R$ 9,96+0,91%3.323
03/06/2026R$ 9,95R$ 9,87R$ 9,97R$ 9,87-0,80%14.798
02/06/2026R$ 9,89R$ 9,79R$ 9,97R$ 9,95+1,02%11.883
01/06/2026R$ 9,90R$ 9,38R$ 9,97R$ 9,85-1,30%48.219
29/05/2026R$ 9,98R$ 9,97R$ 9,98R$ 9,980,00%3.002
28/05/2026R$ 9,98R$ 9,97R$ 9,98R$ 9,980,00%4.490
27/05/2026R$ 9,98R$ 9,94R$ 9,98R$ 9,980,00%10.419
26/05/2026R$ 9,98R$ 9,96R$ 9,98R$ 9,980,00%1.085
25/05/2026R$ 9,98R$ 9,97R$ 9,98R$ 9,980,00%37.035
22/05/2026R$ 9,98R$ 9,96R$ 9,98R$ 9,980,00%5.554
21/05/2026R$ 9,95R$ 9,95R$ 9,98R$ 9,98+0,30%22.960
20/05/2026R$ 9,95R$ 9,94R$ 9,95R$ 9,950,00%17.116
19/05/2026R$ 9,91R$ 9,91R$ 9,96R$ 9,95+0,30%5.943
18/05/2026R$ 9,81R$ 9,81R$ 9,97R$ 9,92-0,10%13.612
15/05/2026R$ 9,93R$ 9,91R$ 9,93R$ 9,93+0,30%3.255
14/05/2026R$ 9,90R$ 9,88R$ 9,96R$ 9,90+0,10%51.197
13/05/2026R$ 9,95R$ 9,89R$ 9,97R$ 9,89-0,40%5.341
12/05/2026R$ 9,93R$ 9,88R$ 9,93R$ 9,93+0,40%9.426
11/05/2026R$ 9,98R$ 9,89R$ 10,00R$ 9,89-0,80%7.224
08/05/2026R$ 9,99R$ 9,87R$ 9,99R$ 9,97+0,20%35.119
07/05/2026R$ 9,88R$ 9,87R$ 9,96R$ 9,95+0,61%2.231
06/05/2026R$ 9,89R$ 9,71R$ 9,89R$ 9,89+0,41%19.210
05/05/2026R$ 10,00R$ 9,85R$ 10,00R$ 9,85+0,20%4.769
04/05/2026R$ 9,83R$ 9,75R$ 9,86R$ 9,83-0,81%136.980
30/04/2026R$ 9,89R$ 9,89R$ 10,00R$ 9,91+0,20%144.523
29/04/2026R$ 9,97R$ 9,89R$ 9,97R$ 9,89-0,70%10.998
28/04/2026R$ 9,97R$ 9,75R$ 9,97R$ 9,96-0,10%10.021
27/04/2026R$ 9,94R$ 9,89R$ 9,97R$ 9,97+0,30%2.924
24/04/2026R$ 9,94R$ 9,81R$ 10,00R$ 9,940,00%76.528
23/04/2026R$ 9,95R$ 9,77R$ 9,95R$ 9,940,00%69.997
22/04/2026R$ 9,87R$ 9,75R$ 9,94R$ 9,94+0,71%72.317
20/04/2026R$ 9,95R$ 9,84R$ 9,95R$ 9,87-0,70%17.444
17/04/2026R$ 10,01R$ 9,93R$ 10,01R$ 9,94-0,30%14.515
16/04/2026R$ 9,95R$ 9,95R$ 10,00R$ 9,97+0,20%6.060
15/04/2026R$ 10,06R$ 9,86R$ 10,06R$ 9,95-1,87%13.470
14/04/2026R$ 10,00R$ 9,62R$ 10,19R$ 10,14-0,49%55.776
13/04/2026R$ 10,20R$ 9,75R$ 10,20R$ 10,19-0,10%25.864
10/04/2026R$ 10,24R$ 10,20R$ 10,24R$ 10,20-0,39%1.036
09/04/2026R$ 10,24R$ 10,17R$ 10,24R$ 10,24+0,20%134
08/04/2026R$ 10,25R$ 10,22R$ 10,25R$ 10,22-0,29%672
07/04/2026R$ 10,20R$ 9,49R$ 10,26R$ 10,25-0,10%16.675
06/04/2026R$ 10,26R$ 10,20R$ 10,26R$ 10,260,00%141
02/04/2026R$ 10,30R$ 10,21R$ 10,30R$ 10,26+0,10%57
01/04/2026R$ 10,28R$ 10,24R$ 10,28R$ 10,25-0,19%177
31/03/2026R$ 10,29R$ 10,19R$ 10,29R$ 10,27+0,29%6.988
30/03/2026R$ 10,30R$ 10,22R$ 10,30R$ 10,24-0,58%1.920
27/03/2026R$ 10,30R$ 9,91R$ 10,30R$ 10,30+0,49%9.312
26/03/2026R$ 10,22R$ 10,22R$ 10,30R$ 10,25+0,49%7.579
25/03/2026R$ 10,24R$ 10,10R$ 10,30R$ 10,20-0,97%10.691
24/03/2026R$ 10,32R$ 10,14R$ 10,32R$ 10,30-0,19%10.196
23/03/2026R$ 10,20R$ 10,20R$ 10,32R$ 10,32+0,58%4.049
20/03/2026R$ 10,26R$ 10,20R$ 10,32R$ 10,260,00%19.896
19/03/2026R$ 10,26R$ 10,26R$ 10,32R$ 10,26-0,58%1.054
18/03/2026R$ 10,32R$ 10,26R$ 10,32R$ 10,320,00%1.170
17/03/2026R$ 10,32R$ 10,24R$ 10,32R$ 10,320,00%3.368
16/03/2026R$ 10,33R$ 10,24R$ 10,33R$ 10,320,00%11.727
13/03/2026R$ 10,33R$ 10,15R$ 10,33R$ 10,32-0,10%20.054
12/03/2026R$ 10,33R$ 10,27R$ 10,33R$ 10,330,00%1.973
11/03/2026R$ 10,33R$ 10,00R$ 10,33R$ 10,330,00%25.561
10/03/2026R$ 10,30R$ 10,30R$ 10,33R$ 10,330,00%326
09/03/2026R$ 10,33R$ 10,33R$ 10,33R$ 10,330,00%1.368
06/03/2026R$ 10,33R$ 10,31R$ 10,33R$ 10,330,00%248
05/03/2026R$ 10,33R$ 10,33R$ 10,33R$ 10,330,00%7.264
04/03/2026R$ 10,33R$ 10,30R$ 10,33R$ 10,33-0,10%3.271
03/03/2026R$ 10,34R$ 10,30R$ 10,34R$ 10,340,00%2.114
02/03/2026R$ 10,34R$ 10,30R$ 10,34R$ 10,340,00%4.421
27/02/2026R$ 10,40R$ 10,31R$ 10,45R$ 10,34—36.734

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,59 / cota · yield 6,41%
TipoValor / cotaData-comPagamento
DividendoR$ 0,1231/08/202608/09/2026
DividendoR$ 0,1331/07/202607/08/2026
DividendoR$ 0,1206/07/202610/07/2026
DividendoR$ 0,1229/05/202608/06/2026
DividendoR$ 0,1230/04/202608/05/2026
DividendoR$ 0,1031/03/202608/04/2026
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.