Cotação atual, histórico e gráfico do papel: BBDC3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BBDC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/05/2020	7,99%	1,36	18,38	17,70	17,67	18,41	98M	14.158
22/05/2020	-1,62%	-0,28	17,02	17,26	16,91	17,43	94M	14.262
21/05/2020	6,13%	1,00	17,30	16,31	16,31	17,35	86M	14.854
20/05/2020	1,88%	0,30	16,30	16,23	16,03	16,45	72M	11.672
19/05/2020	-3,38%	-0,56	16,00	16,45	16,00	16,53	61M	13.605
18/05/2020	4,74%	0,75	16,56	16,44	16,05	16,58	80M	14.220

15/05/2020	-3,48%	-0,57	15,81	16,23	15,75	16,59	82M	16.394
14/05/2020	4,33%	0,68	16,38	15,52	15,02	16,45	103M	20.214
13/05/2020	-0,76%	-0,12	15,70	16,00	15,42	16,29	99M	19.408
12/05/2020	-3,18%	-0,52	15,82	16,50	15,82	16,63	87M	16.494
11/05/2020	-1,74%	-0,29	16,34	16,51	16,32	17,15	84M	17.136
08/05/2020	4,46%	0,71	16,63	16,40	16,24	16,82	76M	14.394
07/05/2020	-3,28%	-0,54	15,92	16,52	15,79	16,67	176M	28.969
06/05/2020	-2,31%	-0,39	16,46	16,82	16,23	17,02	83M	15.383
05/05/2020	-0,24%	-0,04	16,85	16,97	16,77	17,56	93M	15.957
04/05/2020	-3,82%	-0,67	16,89	16,96	16,48	17,05	100M	18.201
30/04/2020	-6,45%	-1,21	17,56	17,46	17,36	18,02	129M	17.740
29/04/2020	3,87%	0,70	18,77	18,47	18,01	18,77	87M	11.768
28/04/2020	9,85%	1,62	18,07	17,35	17,30	18,17	123M	18.695
27/04/2020	3,26%	0,52	16,45	16,73	16,33	17,33	109M	16.928
24/04/2020	-10,96%	-1,96	15,93	17,50	15,55	17,75	240M	56.033
23/04/2020	-2,88%	-0,53	17,89	18,51	17,68	18,65	119M	22.365
22/04/2020	0,00%	0,00	18,42	18,39	18,11	18,84	93M	18.897
20/04/2020	-2,38%	-0,45	18,42	18,43	18,24	18,80	71M	13.840
17/04/2020	1,29%	0,24	18,87	19,15	18,47	19,30	69M	11.304
16/04/2020	-1,95%	-0,37	18,63	19,20	18,52	19,44	103M	19.750
15/04/2020	-3,94%	-0,78	19,00	19,55	19,00	19,63	116M	19.578
14/04/2020	-6,87%	-1,46	19,78	20,00	19,67	20,38	124M	18.121
13/04/2020	2,71%	0,56	21,24	20,82	20,18	21,24	86M	13.325
09/04/2020	-1,10%	-0,23	20,68	21,12	20,68	21,71	100M	19.569
08/04/2020	1,80%	0,37	20,91	20,50	20,37	21,32	97M	19.108
07/04/2020	5,55%	1,08	20,54	21,30	20,31	21,36	165M	26.892
06/04/2020	10,13%	1,79	19,46	18,50	18,48	19,85	117M	21.996
03/04/2020	-3,92%	-0,72	17,67	18,00	16,68	18,19	108M	23.726
02/04/2020	2,22%	0,40	18,39	17,98	17,75	18,67	114M	24.178
01/04/2020	-4,36%	-0,82	17,99	17,86	17,50	18,17	87M	17.458
31/03/2020	-2,29%	-0,44	18,81	18,93	18,35	19,24	100M	13.865
30/03/2020	2,23%	0,42	19,25	18,99	18,68	19,39	101M	12.926
27/03/2020	-5,80%	-1,16	18,83	18,92	18,62	19,58	113M	16.514
26/03/2020	3,52%	0,68	19,99	19,85	19,26	20,45	129M	28.387
25/03/2020	7,94%	1,42	19,31	17,60	17,57	20,44	107M	17.898
24/03/2020	14,09%	2,21	17,89	17,29	16,87	18,30	91M	12.575
23/03/2020	-7,71%	-1,31	15,68	17,30	15,46	17,32	96M	20.525
20/03/2020	-5,77%	-1,04	16,99	18,68	16,74	18,90	189M	33.842
19/03/2020	-3,48%	-0,65	18,03	18,01	16,96	18,84	214M	40.963
18/03/2020	-8,07%	-1,64	18,68	19,10	17,71	19,83	229M	31.744
17/03/2020	6,39%	1,22	20,32	19,74	19,10	21,37	282M	37.233
16/03/2020	-14,35%	-3,20	19,10	20,00	19,10	21,50	193M	38.747
13/03/2020	16,33%	3,13	22,30	22,05	19,64	22,90	211M	35.735
12/03/2020	-12,74%	-2,80	19,17	20,01	18,80	20,47	116M	19.576
11/03/2020	-7,92%	-1,89	21,97	23,00	21,08	23,45	160M	26.118
10/03/2020	2,89%	0,67	23,86	24,25	22,84	24,75	183M	26.479
09/03/2020	-9,80%	-2,52	23,19	24,33	23,10	24,50	180M	27.011
06/03/2020	-3,16%	-0,84	25,71	25,40	25,36	26,28	106M	16.981
05/03/2020	-2,96%	-0,81	26,55	26,93	26,23	27,16	106M	16.031
04/03/2020	0,77%	0,21	27,36	27,55	26,80	27,60	95M	13.291
03/03/2020	-1,67%	-0,46	27,15	27,20	26,91	27,78	151M	24.369
02/03/2020	1,17%	0,32	27,61	27,29	26,92	27,78	153M	22.339
28/02/2020	2,40%	0,64	27,29	26,78	26,47	27,50	221M	30.362
27/02/2020	-2,09%	-0,57	26,65	26,90	26,65	27,93	177M	23.422
26/02/2020	-7,32%	-2,15	27,22	28,15	27,04	28,30	193M	22.595
21/02/2020	-1,31%	-0,39	29,37	29,50	29,11	29,68	93M	11.794
20/02/2020	-2,27%	-0,69	29,76	30,60	29,76	30,74	107M	14.471
19/02/2020	0,59%	0,18	30,45	30,12	29,89	30,92	84M	11.058
18/02/2020	-0,75%	-0,23	30,27	30,10	29,75	30,65	85M	11.228
17/02/2020	-0,55%	-0,17	30,50	30,79	30,50	30,89	42M	5.986
14/02/2020	-2,70%	-0,85	30,67	31,25	30,64	31,51	73M	10.065
13/02/2020	-2,35%	-0,76	31,52	32,10	31,31	32,10	75M	9.968
12/02/2020	-1,44%	-0,47	32,28	32,73	31,96	32,76	177M	14.296
11/02/2020	2,73%	0,87	32,75	32,32	32,21	32,75	107M	12.032
10/02/2020	0,54%	0,17	31,88	31,84	31,63	32,23	96M	10.438
07/02/2020	-0,31%	-0,10	31,71	31,63	31,49	32,30	101M	12.448
06/02/2020	-1,39%	-0,45	31,81	32,34	31,69	32,81	73M	10.314
05/02/2020	1,83%	0,58	32,26	32,70	32,26	32,89	137M	14.530
04/02/2020	0,32%	0,10	31,68	32,19	31,48	32,28	82M	12.199
03/02/2020	0,73%	0,23	31,58	31,40	31,24	31,87	90M	10.965
31/01/2020	-1,10%	-0,35	31,35	31,15	30,86	31,45	148M	19.641
30/01/2020	0,96%	0,30	31,70	31,14	30,88	31,90	73M	9.226
29/01/2020	-2,12%	-0,68	31,40	32,20	31,33	32,37	83M	9.577
28/01/2020	0,25%	0,08	32,08	32,38	31,91	32,40	54M	7.574
27/01/2020	-2,65%	-0,87	32,00	32,24	32,00	32,49	58M	8.243
24/01/2020	-0,54%	-0,18	32,87	33,06	32,40	33,06	54M	6.867
23/01/2020	2,70%	0,87	33,05	31,95	31,74	33,20	101M	10.708
22/01/2020	0,85%	0,27	32,18	32,28	31,81	32,48	50M	5.885
21/01/2020	-3,48%	-1,15	31,91	33,00	31,91	33,00	93M	10.832
20/01/2020	-1,55%	-0,52	33,06	33,60	32,98	33,60	37M	4.316
17/01/2020	2,10%	0,69	33,58	32,96	32,96	33,64	53M	6.677
16/01/2020	1,64%	0,53	32,89	32,64	32,45	33,09	66M	9.211
15/01/2020	-2,29%	-0,76	32,36	32,85	32,26	32,98	79M	11.502
14/01/2020	0,21%	0,07	33,12	32,96	32,59	33,12	69M	7.911
13/01/2020	1,23%	0,40	33,05	32,75	32,72	33,19	68M	9.582
10/01/2020	-1,75%	-0,58	32,65	33,25	32,40	33,46	63M	8.401
09/01/2020	-0,98%	-0,33	33,23	33,56	32,81	33,93	84M	11.607
08/01/2020	-1,53%	-0,52	33,56	34,08	33,41	34,35	83M	10.302
07/01/2020	-1,70%	-0,59	34,08	34,67	33,96	34,79	59M	7.173
06/01/2020	-0,57%	-0,20	34,67	34,56	33,95	34,87	168M	19.855
03/01/2020	-1,61%	-0,57	34,87	34,94	34,76	35,69	194M	14.621
02/01/2020	4,02%	1,37	35,44	34,34	34,15	35,44	99M	11.468
30/12/2019	-0,18%	-0,06	34,07	34,13	33,98	34,87	62M	5.418
27/12/2019	-0,64%	-0,22	34,13	34,50	33,98	34,62	56M	6.539
26/12/2019	1,06%	0,36	34,35	33,80	33,73	34,47	55M	7.493
23/12/2019	2,01%	0,67	33,99	33,31	33,27	33,99	58M	7.075
20/12/2019	-2,86%	-0,98	33,32	33,60	33,11	33,77	201M	16.638
19/12/2019	1,48%	0,50	34,30	33,58	33,55	34,30	162M	14.066
18/12/2019	3,87%	1,26	33,80	32,35	32,35	33,80	249M	10.285
17/12/2019	1,59%	0,51	32,54	32,31	32,20	32,72	94M	13.506
16/12/2019	-1,51%	-0,49	32,03	32,69	32,03	32,73	54M	6.750
13/12/2019	0,90%	0,29	32,52	32,48	32,10	32,69	57M	8.403
12/12/2019	1,19%	0,38	32,23	32,05	31,84	32,34	51M	6.970
11/12/2019	-0,19%	-0,06	31,85	32,00	31,63	32,21	91M	9.385
10/12/2019	-0,37%	-0,12	31,91	32,15	31,77	32,44	102M	7.315
09/12/2019	-0,84%	-0,27	32,03	32,20	31,92	32,29	89M	9.947
06/12/2019	-0,06%	-0,02	32,30	32,54	32,15	32,84	93M	12.578
05/12/2019	0,69%	0,22	32,32	32,20	31,89	32,54	90M	11.012
04/12/2019	2,26%	0,71	32,10	31,45	31,38	32,10	188M	8.698
03/12/2019	-0,54%	-0,17	31,39	31,58	31,20	31,66	69M	8.886
02/12/2019	0,99%	0,31	31,56	31,31	31,28	31,72	81M	9.209
29/11/2019	1,00%	0,31	31,25	31,13	30,88	31,28	81M	11.951
28/11/2019	-0,10%	-0,03	30,94	30,62	30,53	31,19	73M	7.070
27/11/2019	1,41%	0,43	30,97	30,82	30,36	31,24	91M	11.320
26/11/2019	-3,14%	-0,99	30,54	31,20	30,54	31,51	228M	13.100
25/11/2019	-1,44%	-0,46	31,53	32,00	31,49	32,25	91M	11.084
22/11/2019	1,68%	0,53	31,99	31,32	31,29	31,99	69M	7.258
21/11/2019	1,16%	0,36	31,46	31,10	31,06	31,60	91M	11.742
19/11/2019	-0,16%	-0,05	31,10	31,38	30,73	31,38	66M	7.931
18/11/2019	-0,76%	-0,24	31,15	31,62	31,13	31,77	74M	10.052
14/11/2019	-0,66%	-0,21	31,39	31,30	31,08	31,63	89M	11.855
13/11/2019	-0,41%	-0,13	31,60	31,45	30,96	31,67	78M	9.577
12/11/2019	-1,40%	-0,45	31,73	31,95	31,21	32,02	86M	11.400
11/11/2019	0,47%	0,15	32,18	31,74	31,66	32,18	95M	9.627
08/11/2019	-3,00%	-0,99	32,03	32,62	31,70	32,82	93M	11.772
07/11/2019	0,89%	0,29	33,02	32,99	32,78	33,08	59M	7.218
06/11/2019	-1,39%	-0,46	32,73	33,15	32,54	33,47	82M	10.841
05/11/2019	-	-	33,19	32,63	32,55	33,19	80M	9.569

Date,Open,High,Low,Close,Volume
25-May-20,17.70,18.41,17.67,18.38,97780553
22-May-20,17.26,17.43,16.91,17.02,93507449
21-May-20,16.31,17.35,16.31,17.30,86336628
20-May-20,16.23,16.45,16.03,16.30,72196462
19-May-20,16.45,16.53,16.00,16.00,61391946
18-May-20,16.44,16.58,16.05,16.56,79565003
15-May-20,16.23,16.59,15.75,15.81,81905360
14-May-20,15.52,16.45,15.02,16.38,102878334
13-May-20,16.00,16.29,15.42,15.70,99333877
12-May-20,16.50,16.63,15.82,15.82,86781110
11-May-20,16.51,17.15,16.32,16.34,84491499
08-May-20,16.40,16.82,16.24,16.63,75562526
07-May-20,16.52,16.67,15.79,15.92,175696678
06-May-20,16.82,17.02,16.23,16.46,83089115
05-May-20,16.97,17.56,16.77,16.85,92925114
04-May-20,16.96,17.05,16.48,16.89,99749073
30-Apr-20,17.46,18.02,17.36,17.56,129499380
29-Apr-20,18.47,18.77,18.01,18.77,87269036
28-Apr-20,17.35,18.17,17.30,18.07,123226119
27-Apr-20,16.73,17.33,16.33,16.45,108779826
24-Apr-20,17.50,17.75,15.55,15.93,239892687
23-Apr-20,18.51,18.65,17.68,17.89,118710121
22-Apr-20,18.39,18.84,18.11,18.42,92816418
20-Apr-20,18.43,18.80,18.24,18.42,71379961
17-Apr-20,19.15,19.30,18.47,18.87,69029061
16-Apr-20,19.20,19.44,18.52,18.63,103494864
15-Apr-20,19.55,19.63,19.00,19.00,116049304
14-Apr-20,20.00,20.38,19.67,19.78,123649656
13-Apr-20,20.82,21.24,20.18,21.24,86132975
09-Apr-20,21.12,21.71,20.68,20.68,99793492
08-Apr-20,20.50,21.32,20.37,20.91,97329262
07-Apr-20,21.30,21.36,20.31,20.54,165444167
06-Apr-20,18.50,19.85,18.48,19.46,116994019
03-Apr-20,18.00,18.19,16.68,17.67,108091987
02-Apr-20,17.98,18.67,17.75,18.39,113703625
01-Apr-20,17.86,18.17,17.50,17.99,86971761
31-Mar-20,18.93,19.24,18.35,18.81,99763252
30-Mar-20,18.99,19.39,18.68,19.25,101353059
27-Mar-20,18.92,19.58,18.62,18.83,113420971
26-Mar-20,19.85,20.45,19.26,19.99,129417577
25-Mar-20,17.60,20.44,17.57,19.31,106562559
24-Mar-20,17.29,18.30,16.87,17.89,91337545
23-Mar-20,17.30,17.32,15.46,15.68,95708280
20-Mar-20,18.68,18.90,16.74,16.99,189261401
19-Mar-20,18.01,18.84,16.96,18.03,213987647
18-Mar-20,19.10,19.83,17.71,18.68,228712251
17-Mar-20,19.74,21.37,19.10,20.32,281910220
16-Mar-20,20.00,21.50,19.10,19.10,193139893
13-Mar-20,22.05,22.90,19.64,22.30,210928308
12-Mar-20,20.01,20.47,18.80,19.17,115651194
11-Mar-20,23.00,23.45,21.08,21.97,160379239
10-Mar-20,24.25,24.75,22.84,23.86,183183501
09-Mar-20,24.33,24.50,23.10,23.19,179655820
06-Mar-20,25.40,26.28,25.36,25.71,105715148
05-Mar-20,26.93,27.16,26.23,26.55,106367759
04-Mar-20,27.55,27.60,26.80,27.36,95258507
03-Mar-20,27.20,27.78,26.91,27.15,151382248
02-Mar-20,27.29,27.78,26.92,27.61,152863592
28-Feb-20,26.78,27.50,26.47,27.29,221271384
27-Feb-20,26.90,27.93,26.65,26.65,176973902
26-Feb-20,28.15,28.30,27.04,27.22,192804524
21-Feb-20,29.50,29.68,29.11,29.37,93498936
20-Feb-20,30.60,30.74,29.76,29.76,107337206
19-Feb-20,30.12,30.92,29.89,30.45,83896905
18-Feb-20,30.10,30.65,29.75,30.27,84670745
17-Feb-20,30.79,30.89,30.50,30.50,42377129
14-Feb-20,31.25,31.51,30.64,30.67,73037959
13-Feb-20,32.10,32.10,31.31,31.52,75087260
12-Feb-20,32.73,32.76,31.96,32.28,176885992
11-Feb-20,32.32,32.75,32.21,32.75,107007570
10-Feb-20,31.84,32.23,31.63,31.88,96198099
07-Feb-20,31.63,32.30,31.49,31.71,101410950
06-Feb-20,32.34,32.81,31.69,31.81,73264661
05-Feb-20,32.70,32.89,32.26,32.26,137130833
04-Feb-20,32.19,32.28,31.48,31.68,82156836
03-Feb-20,31.40,31.87,31.24,31.58,90212420
31-Jan-20,31.15,31.45,30.86,31.35,148009248
30-Jan-20,31.14,31.90,30.88,31.70,72709456
29-Jan-20,32.20,32.37,31.33,31.40,82978780
28-Jan-20,32.38,32.40,31.91,32.08,54211300
27-Jan-20,32.24,32.49,32.00,32.00,58082413
24-Jan-20,33.06,33.06,32.40,32.87,54271232
23-Jan-20,31.95,33.20,31.74,33.05,101058325
22-Jan-20,32.28,32.48,31.81,32.18,50157961
21-Jan-20,33.00,33.00,31.91,31.91,93129166
20-Jan-20,33.60,33.60,32.98,33.06,37342586
17-Jan-20,32.96,33.64,32.96,33.58,52809086
16-Jan-20,32.64,33.09,32.45,32.89,65839698
15-Jan-20,32.85,32.98,32.26,32.36,79054263
14-Jan-20,32.96,33.12,32.59,33.12,68503087
13-Jan-20,32.75,33.19,32.72,33.05,68329868
10-Jan-20,33.25,33.46,32.40,32.65,62747676
09-Jan-20,33.56,33.93,32.81,33.23,83520026
08-Jan-20,34.08,34.35,33.41,33.56,82796480
07-Jan-20,34.67,34.79,33.96,34.08,58774758
06-Jan-20,34.56,34.87,33.95,34.67,167704428
03-Jan-20,34.94,35.69,34.76,34.87,193774425
02-Jan-20,34.34,35.44,34.15,35.44,98538837
30-Dec-19,34.13,34.87,33.98,34.07,61789562
27-Dec-19,34.50,34.62,33.98,34.13,56423028
26-Dec-19,33.80,34.47,33.73,34.35,54743465
23-Dec-19,33.31,33.99,33.27,33.99,58393011
20-Dec-19,33.60,33.77,33.11,33.32,201006492
19-Dec-19,33.58,34.30,33.55,34.30,161795756
18-Dec-19,32.35,33.80,32.35,33.80,248583026
17-Dec-19,32.31,32.72,32.20,32.54,94147864
16-Dec-19,32.69,32.73,32.03,32.03,53646157
13-Dec-19,32.48,32.69,32.10,32.52,56900436
12-Dec-19,32.05,32.34,31.84,32.23,51107868
11-Dec-19,32.00,32.21,31.63,31.85,90640642
10-Dec-19,32.15,32.44,31.77,31.91,101855832
09-Dec-19,32.20,32.29,31.92,32.03,88858973
06-Dec-19,32.54,32.84,32.15,32.30,92667293
05-Dec-19,32.20,32.54,31.89,32.32,90008903
04-Dec-19,31.45,32.10,31.38,32.10,188014370
03-Dec-19,31.58,31.66,31.20,31.39,68942820
02-Dec-19,31.31,31.72,31.28,31.56,81292868
29-Nov-19,31.13,31.28,30.88,31.25,81117893
28-Nov-19,30.62,31.19,30.53,30.94,72734352
27-Nov-19,30.82,31.24,30.36,30.97,91101936
26-Nov-19,31.20,31.51,30.54,30.54,228254858
25-Nov-19,32.00,32.25,31.49,31.53,91217580
22-Nov-19,31.32,31.99,31.29,31.99,68515965
21-Nov-19,31.10,31.60,31.06,31.46,90683025
19-Nov-19,31.38,31.38,30.73,31.10,66249283
18-Nov-19,31.62,31.77,31.13,31.15,73872090
14-Nov-19,31.30,31.63,31.08,31.39,89419494
13-Nov-19,31.45,31.67,30.96,31.60,78291245
12-Nov-19,31.95,32.02,31.21,31.73,85652651
11-Nov-19,31.74,32.18,31.66,32.18,94505657
08-Nov-19,32.62,32.82,31.70,32.03,93000610
07-Nov-19,32.99,33.08,32.78,33.02,58864813
06-Nov-19,33.15,33.47,32.54,32.73,81891076
05-Nov-19,32.63,33.19,32.55,33.19,79819812

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC3