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
08/12/2023	1,04%	0,15	14,51	14,33	14,25	14,60	59M	7.095
07/12/2023	0,28%	0,04	14,36	14,34	14,30	14,48	45M	5.770
06/12/2023	-1,24%	-0,18	14,32	14,51	14,26	14,55	111M	7.768
05/12/2023	0,76%	0,11	14,50	14,40	14,34	14,56	79M	11.605
04/12/2023	0,21%	0,03	14,39	14,20	14,14	14,45	64M	6.050
01/12/2023	0,56%	0,08	14,36	14,23	14,12	14,36	87M	10.002
30/11/2023	0,92%	0,13	14,28	14,15	14,12	14,31	104M	15.413
29/11/2023	-0,56%	-0,08	14,15	14,30	14,10	14,39	80M	7.535
28/11/2023	0,49%	0,07	14,23	14,16	14,05	14,28	99M	8.082
27/11/2023	-0,91%	-0,13	14,16	14,27	14,05	14,30	100M	13.126
24/11/2023	0,63%	0,09	14,29	14,18	14,11	14,33	79M	7.310

23/11/2023	1,87%	0,26	14,20	14,01	14,00	14,59	134M	10.027
22/11/2023	1,83%	0,25	13,94	13,73	13,68	14,09	116M	12.555
21/11/2023	-0,29%	-0,04	13,69	13,73	13,60	13,78	44M	3.571
20/11/2023	-0,07%	-0,01	13,73	13,72	13,56	13,74	76M	6.869
17/11/2023	-0,36%	-0,05	13,74	13,79	13,64	13,83	92M	9.674
16/11/2023	2,76%	0,37	13,79	13,41	13,40	13,82	140M	25.589
14/11/2023	2,36%	0,31	13,42	13,15	13,09	13,45	119M	13.787
13/11/2023	-1,50%	-0,20	13,11	13,30	13,01	13,30	85M	6.366
10/11/2023	-1,26%	-0,17	13,31	13,21	13,00	13,38	98M	8.148
09/11/2023	0,30%	0,04	13,48	13,43	13,28	13,57	56M	5.603
08/11/2023	0,67%	0,09	13,44	13,41	13,26	13,49	57M	7.449
07/11/2023	2,06%	0,27	13,35	13,07	13,01	13,42	113M	12.783
06/11/2023	0,23%	0,03	13,08	13,08	12,97	13,13	63M	8.305
03/11/2023	4,74%	0,59	13,05	12,75	12,72	13,17	111M	13.294
01/11/2023	1,38%	0,17	12,46	12,29	12,27	12,49	165M	11.131
31/10/2023	-0,81%	-0,10	12,29	12,40	12,21	12,40	102M	6.354
30/10/2023	-0,80%	-0,10	12,39	12,52	12,31	12,63	114M	10.010
27/10/2023	-1,65%	-0,21	12,49	12,66	12,41	12,75	141M	10.405
26/10/2023	2,34%	0,29	12,70	12,45	12,40	12,71	57M	4.623
25/10/2023	-0,64%	-0,08	12,41	12,74	12,40	12,80	81M	8.929
24/10/2023	0,24%	0,03	12,49	12,56	12,33	12,57	53M	7.554
23/10/2023	0,08%	0,01	12,46	12,43	12,37	12,55	44M	4.147
20/10/2023	-1,27%	-0,16	12,45	12,53	12,45	12,69	53M	5.958
19/10/2023	0,64%	0,08	12,61	12,50	12,46	12,75	70M	8.291
18/10/2023	-1,10%	-0,14	12,53	12,54	12,51	12,75	102M	11.319
17/10/2023	-1,09%	-0,14	12,67	12,71	12,58	12,80	84M	13.224
16/10/2023	1,10%	0,14	12,81	12,70	12,69	12,90	55M	6.028
13/10/2023	-1,48%	-0,19	12,67	12,87	12,65	12,91	112M	11.389
11/10/2023	0,94%	0,12	12,86	12,74	12,68	12,91	62M	6.398
10/10/2023	0,79%	0,10	12,74	12,68	12,57	12,83	65M	6.081
09/10/2023	0,00%	0,00	12,64	12,60	12,45	12,64	53M	7.869
06/10/2023	0,08%	0,01	12,64	12,48	12,30	12,70	61M	9.425
05/10/2023	0,24%	0,03	12,63	12,73	12,50	12,90	98M	13.391
04/10/2023	2,77%	0,34	12,60	12,35	12,28	12,66	70M	6.884
03/10/2023	-1,61%	-0,20	12,26	12,43	12,24	12,44	75M	10.678
02/10/2023	-1,58%	-0,20	12,46	12,69	12,45	12,76	55M	10.217
29/09/2023	0,96%	0,12	12,66	12,62	12,51	12,67	70M	4.962
28/09/2023	2,20%	0,27	12,54	12,27	12,21	12,54	96M	5.820
27/09/2023	0,00%	0,00	12,27	12,31	12,17	12,49	103M	14.052
26/09/2023	-1,45%	-0,18	12,27	12,42	12,27	12,43	85M	8.649
25/09/2023	-0,48%	-0,06	12,45	12,46	12,42	12,54	63M	5.062
22/09/2023	0,08%	0,01	12,51	12,56	12,40	12,59	110M	8.517
21/09/2023	-4,29%	-0,56	12,50	13,00	12,45	13,00	256M	17.047
20/09/2023	0,15%	0,02	13,06	13,11	13,03	13,21	96M	6.526
19/09/2023	-0,84%	-0,11	13,04	13,14	13,01	13,15	57M	6.055
18/09/2023	0,15%	0,02	13,15	13,13	13,07	13,23	32M	3.702
15/09/2023	-0,53%	-0,07	13,13	13,20	13,04	13,24	125M	5.427
14/09/2023	0,38%	0,05	13,20	13,22	13,20	13,33	47M	4.919
13/09/2023	0,31%	0,04	13,15	13,11	13,03	13,33	59M	6.286
12/09/2023	1,00%	0,13	13,11	12,98	12,97	13,15	54M	9.448
11/09/2023	1,41%	0,18	12,98	12,90	12,80	13,01	42M	4.687
08/09/2023	0,00%	0,00	12,80	12,82	12,70	12,91	62M	9.534
06/09/2023	-1,39%	-0,18	12,80	12,97	12,80	13,04	77M	10.338
05/09/2023	-1,22%	-0,16	12,98	13,08	12,93	13,12	65M	7.553
04/09/2023	-0,53%	-0,07	13,14	13,20	13,07	13,25	51M	4.645
01/09/2023	-0,23%	-0,03	13,21	13,26	13,19	13,40	54M	4.928
31/08/2023	-1,19%	-0,16	13,24	13,33	13,18	13,42	102M	5.002
30/08/2023	-1,33%	-0,18	13,40	13,65	13,33	13,65	60M	5.956
29/08/2023	0,82%	0,11	13,58	13,60	13,51	13,77	98M	11.527
28/08/2023	1,97%	0,26	13,47	13,21	13,13	13,58	73M	5.763
25/08/2023	-0,53%	-0,07	13,21	13,29	13,08	13,34	40M	6.277
24/08/2023	-1,99%	-0,27	13,28	13,51	13,24	13,52	77M	7.490
23/08/2023	1,12%	0,15	13,55	13,35	13,35	13,55	84M	9.483
22/08/2023	0,68%	0,09	13,40	13,33	13,28	13,42	66M	12.287
21/08/2023	-0,52%	-0,07	13,31	13,29	13,22	13,35	52M	6.940
18/08/2023	0,83%	0,11	13,38	13,20	13,17	13,41	49M	6.299
17/08/2023	-1,85%	-0,25	13,27	13,56	13,19	13,56	105M	13.747
16/08/2023	-1,46%	-0,20	13,52	13,64	13,48	13,80	110M	11.717
15/08/2023	-0,58%	-0,08	13,72	13,80	13,59	13,83	79M	11.390
14/08/2023	-0,07%	-0,01	13,80	13,71	13,62	13,84	66M	9.496
11/08/2023	-0,50%	-0,07	13,81	13,88	13,69	13,93	84M	9.389
10/08/2023	1,09%	0,15	13,88	13,75	13,74	14,01	48M	5.566
09/08/2023	-0,72%	-0,10	13,73	13,79	13,56	13,82	76M	15.190
08/08/2023	-0,36%	-0,05	13,83	13,76	13,65	13,93	65M	10.219
07/08/2023	-0,64%	-0,09	13,88	13,98	13,76	14,14	71M	9.098
04/08/2023	-4,77%	-0,70	13,97	14,11	13,88	14,39	171M	17.286
03/08/2023	-1,01%	-0,15	14,67	14,95	14,59	15,05	83M	13.315
02/08/2023	0,14%	0,02	14,82	14,71	14,66	14,92	61M	6.007
01/08/2023	-0,34%	-0,05	14,80	14,77	14,63	14,87	54M	6.675
31/07/2023	0,68%	0,10	14,85	14,89	14,77	14,91	40M	3.491
28/07/2023	1,37%	0,20	14,75	14,60	14,54	14,83	48M	7.616
27/07/2023	-2,22%	-0,33	14,55	14,95	14,55	14,97	47M	4.909
26/07/2023	0,81%	0,12	14,88	14,76	14,66	14,92	55M	7.776
25/07/2023	-0,54%	-0,08	14,76	15,05	14,63	15,05	68M	9.975
24/07/2023	-1,72%	-0,26	14,84	15,00	14,73	15,18	74M	7.902
21/07/2023	2,86%	0,42	15,10	14,74	14,70	15,10	91M	11.806
20/07/2023	0,62%	0,09	14,68	14,61	14,48	14,68	34M	4.252
19/07/2023	-0,27%	-0,04	14,59	14,62	14,43	14,71	36M	6.122
18/07/2023	-0,41%	-0,06	14,63	14,56	14,55	14,74	47M	6.725
17/07/2023	1,17%	0,17	14,69	14,35	14,35	14,74	37M	5.304
14/07/2023	-0,41%	-0,06	14,52	14,51	14,45	14,67	43M	5.181
13/07/2023	2,03%	0,29	14,58	14,29	14,25	14,75	62M	8.601
12/07/2023	-0,63%	-0,09	14,29	14,35	14,23	14,49	54M	8.282
11/07/2023	-0,90%	-0,13	14,38	14,42	14,12	14,49	57M	9.395
10/07/2023	0,07%	0,01	14,51	14,50	14,42	14,59	37M	5.015
07/07/2023	1,05%	0,15	14,50	14,38	14,38	14,68	48M	6.266
06/07/2023	-2,31%	-0,34	14,35	14,60	14,33	14,67	74M	10.894
05/07/2023	0,14%	0,02	14,69	14,57	14,55	14,77	45M	6.760
04/07/2023	-1,08%	-0,16	14,67	14,83	14,63	14,86	35M	5.097
03/07/2023	1,30%	0,19	14,83	14,75	14,71	14,90	65M	5.599
30/06/2023	1,04%	0,15	14,64	14,62	14,56	14,87	138M	13.353
29/06/2023	1,26%	0,18	14,49	14,28	14,28	14,57	80M	6.351
28/06/2023	-1,31%	-0,19	14,31	14,58	14,22	14,58	85M	9.306
27/06/2023	-1,09%	-0,16	14,50	14,60	14,17	14,63	73M	7.680
26/06/2023	0,00%	0,00	14,66	14,66	14,47	14,78	67M	7.655
23/06/2023	-0,27%	-0,04	14,66	14,71	14,50	14,74	72M	10.055
22/06/2023	-1,80%	-0,27	14,70	14,86	14,56	14,92	93M	10.243
21/06/2023	0,74%	0,11	14,97	14,87	14,87	15,04	76M	9.053
20/06/2023	0,13%	0,02	14,86	14,83	14,68	14,91	80M	7.042
19/06/2023	2,06%	0,30	14,84	14,54	14,51	14,88	61M	6.954
16/06/2023	0,00%	0,00	14,54	14,52	14,39	14,65	161M	11.856
15/06/2023	0,48%	0,07	14,54	14,44	14,38	14,61	91M	9.502
14/06/2023	0,28%	0,04	14,47	14,50	14,21	14,54	183M	14.306
13/06/2023	0,21%	0,03	14,43	14,46	14,32	14,49	83M	10.288
12/06/2023	-0,96%	-0,14	14,40	14,54	14,35	14,68	109M	8.034
09/06/2023	2,25%	0,32	14,54	14,34	14,27	14,69	136M	19.228
07/06/2023	0,28%	0,04	14,22	14,20	14,08	14,30	96M	9.885
06/06/2023	2,09%	0,29	14,18	13,90	13,90	14,20	87M	11.351
05/06/2023	1,24%	0,17	13,89	13,76	13,61	13,97	56M	5.877
02/06/2023	2,54%	0,34	13,72	13,53	13,53	13,77	114M	17.975
01/06/2023	0,83%	0,11	13,38	13,28	13,19	13,59	94M	10.721
31/05/2023	-1,04%	-0,14	13,27	13,35	13,18	13,38	291M	10.517
30/05/2023	-	-	13,41	13,66	13,32	13,75	96M	10.017

Date,Open,High,Low,Close,Volume
08-Dec-23,14.33,14.60,14.25,14.51,58556625
07-Dec-23,14.34,14.48,14.30,14.36,44722474
06-Dec-23,14.51,14.55,14.26,14.32,111430303
05-Dec-23,14.40,14.56,14.34,14.50,79039467
04-Dec-23,14.20,14.45,14.14,14.39,64086483
01-Dec-23,14.23,14.36,14.12,14.36,86575095
30-Nov-23,14.15,14.31,14.12,14.28,103780396
29-Nov-23,14.30,14.39,14.10,14.15,80082411
28-Nov-23,14.16,14.28,14.05,14.23,99151419
27-Nov-23,14.27,14.30,14.05,14.16,100047865
24-Nov-23,14.18,14.33,14.11,14.29,78532637
23-Nov-23,14.01,14.59,14.00,14.20,134357787
22-Nov-23,13.73,14.09,13.68,13.94,115786966
21-Nov-23,13.73,13.78,13.60,13.69,43507502
20-Nov-23,13.72,13.74,13.56,13.73,75805599
17-Nov-23,13.79,13.83,13.64,13.74,91549907
16-Nov-23,13.41,13.82,13.40,13.79,139639982
14-Nov-23,13.15,13.45,13.09,13.42,119128042
13-Nov-23,13.30,13.30,13.01,13.11,85168159
10-Nov-23,13.21,13.38,13.00,13.31,98310917
09-Nov-23,13.43,13.57,13.28,13.48,56439060
08-Nov-23,13.41,13.49,13.26,13.44,57220786
07-Nov-23,13.07,13.42,13.01,13.35,112546743
06-Nov-23,13.08,13.13,12.97,13.08,62537816
03-Nov-23,12.75,13.17,12.72,13.05,110523909
01-Nov-23,12.29,12.49,12.27,12.46,164862250
31-Oct-23,12.40,12.40,12.21,12.29,102164592
30-Oct-23,12.52,12.63,12.31,12.39,113908399
27-Oct-23,12.66,12.75,12.41,12.49,140731878
26-Oct-23,12.45,12.71,12.40,12.70,57246068
25-Oct-23,12.74,12.80,12.40,12.41,81020654
24-Oct-23,12.56,12.57,12.33,12.49,53349056
23-Oct-23,12.43,12.55,12.37,12.46,44109209
20-Oct-23,12.53,12.69,12.45,12.45,52825504
19-Oct-23,12.50,12.75,12.46,12.61,69893788
18-Oct-23,12.54,12.75,12.51,12.53,101618447
17-Oct-23,12.71,12.80,12.58,12.67,83835562
16-Oct-23,12.70,12.90,12.69,12.81,54776401
13-Oct-23,12.87,12.91,12.65,12.67,112350832
11-Oct-23,12.74,12.91,12.68,12.86,62052298
10-Oct-23,12.68,12.83,12.57,12.74,65373285
09-Oct-23,12.60,12.64,12.45,12.64,53361956
06-Oct-23,12.48,12.70,12.30,12.64,60960176
05-Oct-23,12.73,12.90,12.50,12.63,97760158
04-Oct-23,12.35,12.66,12.28,12.60,69720092
03-Oct-23,12.43,12.44,12.24,12.26,75282431
02-Oct-23,12.69,12.76,12.45,12.46,55464551
29-Sep-23,12.62,12.67,12.51,12.66,69987173
28-Sep-23,12.27,12.54,12.21,12.54,95563725
27-Sep-23,12.31,12.49,12.17,12.27,102888124
26-Sep-23,12.42,12.43,12.27,12.27,84967259
25-Sep-23,12.46,12.54,12.42,12.45,63219132
22-Sep-23,12.56,12.59,12.40,12.51,109887018
21-Sep-23,13.00,13.00,12.45,12.50,255689091
20-Sep-23,13.11,13.21,13.03,13.06,95646099
19-Sep-23,13.14,13.15,13.01,13.04,57275717
18-Sep-23,13.13,13.23,13.07,13.15,31596125
15-Sep-23,13.20,13.24,13.04,13.13,124596286
14-Sep-23,13.22,13.33,13.20,13.20,47098914
13-Sep-23,13.11,13.33,13.03,13.15,58915829
12-Sep-23,12.98,13.15,12.97,13.11,53987023
11-Sep-23,12.90,13.01,12.80,12.98,42364803
08-Sep-23,12.82,12.91,12.70,12.80,61931592
06-Sep-23,12.97,13.04,12.80,12.80,76847468
05-Sep-23,13.08,13.12,12.93,12.98,65210545
04-Sep-23,13.20,13.25,13.07,13.14,50735884
01-Sep-23,13.26,13.40,13.19,13.21,53659656
31-Aug-23,13.33,13.42,13.18,13.24,102210060
30-Aug-23,13.65,13.65,13.33,13.40,60351660
29-Aug-23,13.60,13.77,13.51,13.58,98093560
28-Aug-23,13.21,13.58,13.13,13.47,72633666
25-Aug-23,13.29,13.34,13.08,13.21,40406520
24-Aug-23,13.51,13.52,13.24,13.28,77336756
23-Aug-23,13.35,13.55,13.35,13.55,84169810
22-Aug-23,13.33,13.42,13.28,13.40,66387739
21-Aug-23,13.29,13.35,13.22,13.31,52164690
18-Aug-23,13.20,13.41,13.17,13.38,49194399
17-Aug-23,13.56,13.56,13.19,13.27,105197902
16-Aug-23,13.64,13.80,13.48,13.52,109589591
15-Aug-23,13.80,13.83,13.59,13.72,78561440
14-Aug-23,13.71,13.84,13.62,13.80,66145802
11-Aug-23,13.88,13.93,13.69,13.81,83918457
10-Aug-23,13.75,14.01,13.74,13.88,48354798
09-Aug-23,13.79,13.82,13.56,13.73,75958600
08-Aug-23,13.76,13.93,13.65,13.83,64549403
07-Aug-23,13.98,14.14,13.76,13.88,71291321
04-Aug-23,14.11,14.39,13.88,13.97,170506623
03-Aug-23,14.95,15.05,14.59,14.67,83179541
02-Aug-23,14.71,14.92,14.66,14.82,60797910
01-Aug-23,14.77,14.87,14.63,14.80,53898602
31-Jul-23,14.89,14.91,14.77,14.85,40262820
28-Jul-23,14.60,14.83,14.54,14.75,47774819
27-Jul-23,14.95,14.97,14.55,14.55,47244977
26-Jul-23,14.76,14.92,14.66,14.88,55250209
25-Jul-23,15.05,15.05,14.63,14.76,67772214
24-Jul-23,15.00,15.18,14.73,14.84,74164663
21-Jul-23,14.74,15.10,14.70,15.10,91396097
20-Jul-23,14.61,14.68,14.48,14.68,34144793
19-Jul-23,14.62,14.71,14.43,14.59,36473217
18-Jul-23,14.56,14.74,14.55,14.63,47101403
17-Jul-23,14.35,14.74,14.35,14.69,36916341
14-Jul-23,14.51,14.67,14.45,14.52,42965621
13-Jul-23,14.29,14.75,14.25,14.58,62470368
12-Jul-23,14.35,14.49,14.23,14.29,53840643
11-Jul-23,14.42,14.49,14.12,14.38,57225530
10-Jul-23,14.50,14.59,14.42,14.51,37094925
07-Jul-23,14.38,14.68,14.38,14.50,48046403
06-Jul-23,14.60,14.67,14.33,14.35,73528432
05-Jul-23,14.57,14.77,14.55,14.69,45446608
04-Jul-23,14.83,14.86,14.63,14.67,35095383
03-Jul-23,14.75,14.90,14.71,14.83,64557018
30-Jun-23,14.62,14.87,14.56,14.64,137591380
29-Jun-23,14.28,14.57,14.28,14.49,79859607
28-Jun-23,14.58,14.58,14.22,14.31,84816824
27-Jun-23,14.60,14.63,14.17,14.50,72617801
26-Jun-23,14.66,14.78,14.47,14.66,67360918
23-Jun-23,14.71,14.74,14.50,14.66,72484312
22-Jun-23,14.86,14.92,14.56,14.70,92775611
21-Jun-23,14.87,15.04,14.87,14.97,75820980
20-Jun-23,14.83,14.91,14.68,14.86,79720819
19-Jun-23,14.54,14.88,14.51,14.84,61387498
16-Jun-23,14.52,14.65,14.39,14.54,160740753
15-Jun-23,14.44,14.61,14.38,14.54,91411846
14-Jun-23,14.50,14.54,14.21,14.47,183033548
13-Jun-23,14.46,14.49,14.32,14.43,82654547
12-Jun-23,14.54,14.68,14.35,14.40,109185102
09-Jun-23,14.34,14.69,14.27,14.54,135700563
07-Jun-23,14.20,14.30,14.08,14.22,95525384
06-Jun-23,13.90,14.20,13.90,14.18,86920151
05-Jun-23,13.76,13.97,13.61,13.89,56172702
02-Jun-23,13.53,13.77,13.53,13.72,113992421
01-Jun-23,13.28,13.59,13.19,13.38,93881869
31-May-23,13.35,13.38,13.18,13.27,290841648
30-May-23,13.66,13.75,13.32,13.41,96151632

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC3