ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BBDC3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bbdc3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-2,31%-0,3414,3814,5714,3014,58177M17.331
29/06/2022-1,47%-0,2214,7215,0214,6615,0391M12.572
28/06/2022-0,93%-0,1414,9415,1814,8315,3180M8.863
27/06/20220,87%0,1315,0814,9614,8715,1550M5.699
24/06/2022-0,13%-0,0214,9515,1414,8615,1454M7.095
23/06/2022-2,41%-0,3714,9715,3714,9615,4295M10.139
22/06/2022-0,52%-0,0815,3415,4215,2515,4973M6.747
21/06/2022-1,85%-0,2915,4215,6115,3515,7374M10.117
20/06/20222,01%0,3115,7115,4115,4115,8965M6.441
17/06/2022-1,60%-0,2515,4015,4415,1715,56191M11.543
15/06/20220,71%0,1115,6515,7115,5015,82132M16.294
14/06/2022-0,77%-0,1215,5415,6415,4115,8064M8.687
13/06/2022-1,57%-0,2515,6615,7515,5515,8389M10.205
10/06/2022-1,30%-0,2115,9115,9515,7416,01114M12.816
09/06/20220,12%0,0216,1216,1215,9516,29107M10.331
08/06/2022-1,11%-0,1816,1016,1216,0216,2994M8.084
07/06/2022-0,85%-0,1416,2816,3416,2116,4077M5.352
06/06/2022-0,48%-0,0816,4216,5016,3716,6248M5.440
03/06/2022-0,60%-0,1016,5016,5916,4216,6174M7.351
02/06/20220,00%0,0016,6016,7716,3616,77110M12.809
01/06/2022-1,66%-0,2816,6016,7516,6016,85102M12.469
31/05/20221,26%0,2116,8816,8016,6516,92272M12.188
30/05/2022-0,77%-0,1316,6716,8016,6316,8881M8.381
27/05/20220,72%0,1216,8016,6216,5616,88100M9.117
26/05/20220,42%0,0716,6816,5516,4516,74110M11.020
25/05/2022-0,95%-0,1616,6116,5816,4516,7087M8.660
24/05/20221,95%0,3216,7716,3616,3216,77165M15.193
23/05/20220,98%0,1616,4516,4016,3316,51102M12.686
20/05/20221,94%0,3116,2916,1016,0916,37187M19.650
19/05/2022-0,19%-0,0315,9816,0115,8716,08144M13.622
18/05/2022-1,84%-0,3016,0116,2615,9316,37184M19.677
17/05/20221,94%0,3116,3116,1516,1316,36152M17.016
16/05/20222,17%0,3416,0015,7015,5916,09161M13.301
13/05/20221,42%0,2215,6615,5515,4915,7594M9.202
12/05/20220,52%0,0815,4415,2915,2415,55110M11.419
11/05/20221,65%0,2515,3615,0815,0815,47193M16.699
10/05/20220,27%0,0415,1115,2115,0615,31178M17.141
09/05/20221,48%0,2215,0714,7614,6415,17153M26.523
06/05/20221,99%0,2914,8514,7514,5815,19242M22.432
05/05/2022-3,00%-0,4514,5614,9414,4314,94120M13.488
04/05/20221,15%0,1715,0114,7114,5715,08111M12.281
03/05/20220,41%0,0614,8414,7914,6014,87193M16.721
02/05/2022-0,87%-0,1314,7814,9114,6114,95128M16.001
29/04/2022-0,73%-0,1114,9115,1814,8015,41188M14.837
28/04/2022-0,92%-0,1415,0215,1514,9715,2491M8.081
27/04/20220,00%0,0015,1615,3115,0415,36114M13.545
26/04/2022-3,81%-0,6015,1615,6115,0715,67140M20.291
25/04/2022-0,51%-0,0815,7615,7315,5615,85109M8.935
22/04/2022-1,49%-0,2415,8415,9615,7416,02122M14.753
20/04/2022-0,31%-0,0516,0816,1716,0016,1776M8.084
19/04/2022-10,74%-1,9416,1316,5016,0416,50109M10.274
18/04/20221,92%0,3418,0717,7417,7118,09184M15.291
14/04/20220,28%0,0517,7317,6817,5917,80133M11.854
13/04/20220,97%0,1717,6817,6417,4817,77129M14.160
12/04/2022-0,68%-0,1217,5117,7717,4917,82102M7.009
11/04/20220,17%0,0317,6317,5017,5017,7996M7.972
08/04/20220,51%0,0917,6017,5517,4017,73137M13.248
07/04/20220,34%0,0617,5117,4017,2117,53108M10.051
06/04/2022-0,80%-0,1417,4517,4917,2517,53134M11.874
05/04/2022-2,66%-0,4817,5918,0417,5618,04111M8.753
04/04/2022-0,44%-0,0818,0718,1017,8018,1078M7.272
01/04/2022-0,66%-0,1218,1518,3918,0118,44115M12.228
31/03/2022-1,08%-0,2018,2718,4418,1718,59146M10.187
30/03/2022-0,43%-0,0818,4718,5518,3418,5693M11.228
29/03/20221,26%0,2318,5518,5718,4718,73118M11.209
28/03/2022-0,43%-0,0818,3218,4718,2018,5986M8.393
25/03/20221,32%0,2418,4018,2518,0918,54240M19.555
24/03/20221,17%0,2118,1618,0017,9018,32138M13.734
23/03/2022-0,55%-0,1017,9518,1017,8618,17175M8.839
22/03/20221,23%0,2218,0517,9917,9818,27202M22.175
21/03/20221,89%0,3317,8317,5317,4317,84123M8.951
18/03/2022-0,23%-0,0417,5017,5017,2917,66311M17.536
17/03/20220,75%0,1317,5417,3217,1917,58267M13.119
16/03/20221,69%0,2917,4117,1217,0217,41170M15.387
15/03/2022-0,52%-0,0917,1217,1916,8017,26145M21.032
14/03/20221,00%0,1717,2117,3517,0917,48134M9.377
11/03/2022-0,87%-0,1517,0417,2516,9417,42283M13.562
10/03/2022-0,92%-0,1617,1917,1116,8817,27153M12.025
09/03/20225,73%0,9417,3516,5016,4817,39187M14.001
08/03/20220,86%0,1416,4116,3116,1616,66232M19.748
07/03/2022-3,10%-0,5216,2716,7216,1816,75227M13.744
04/03/2022-1,93%-0,3316,7917,1516,5417,15169M11.320
03/03/20221,18%0,2017,1216,8116,8117,40155M11.698
02/03/2022-0,82%-0,1416,9217,0216,6517,06170M15.247
25/02/20220,29%0,0517,0616,9516,7217,27505M20.296
24/02/2022-2,24%-0,3917,0116,8916,5017,01218M18.582
23/02/2022-1,19%-0,2117,4017,5517,3417,75121M11.513
22/02/20220,00%0,0017,6117,7917,5317,88125M10.473
21/02/2022-1,68%-0,3017,6117,8717,4517,8976M8.338
18/02/20220,45%0,0817,9117,9917,8118,01116M9.011
17/02/2022-1,00%-0,1817,8317,9717,7718,0986M8.002
16/02/20220,84%0,1518,0117,9017,7718,09144M15.906
15/02/20221,13%0,2017,8617,7517,7417,99142M12.800
14/02/20220,74%0,1317,6617,5317,3217,66169M14.269
11/02/20221,04%0,1817,5317,5017,3917,80237M16.420
10/02/20220,81%0,1417,3517,2316,9317,53215M22.006
09/02/2022-8,80%-1,6617,2117,9417,1818,07532M28.691
08/02/20220,37%0,0718,8718,8318,5218,97187M14.207
07/02/20220,16%0,0318,8018,8018,5719,02172M10.017
04/02/20220,21%0,0418,7718,6518,5818,87107M9.433
03/02/20221,41%0,2618,7318,5118,3818,8289M8.592
02/02/2022-1,76%-0,3318,4718,7118,4218,7686M7.185
01/02/20220,00%0,0018,8018,7518,6518,9382M6.957
31/01/20221,08%0,2018,8018,6118,4218,95119M11.110
28/01/20221,25%0,2318,6018,2718,2118,63115M9.421
27/01/20220,66%0,1218,3718,4218,1718,62141M12.952
26/01/20220,05%0,0118,2518,3318,1118,48122M11.288
25/01/20223,46%0,6118,2417,5617,4818,30171M14.146
24/01/20221,03%0,1817,6317,4517,3217,83166M20.063
21/01/2022-0,51%-0,0917,4517,3817,3017,7199M11.543
20/01/2022-0,45%-0,0817,5417,7017,4717,7088M7.570
19/01/2022-0,11%-0,0217,6217,7217,4717,87137M12.710
18/01/20220,57%0,1017,6417,4117,3917,67206M22.256
17/01/20220,57%0,1017,5417,4317,2517,5784M14.351
14/01/20221,51%0,2617,4417,1617,1617,51114M13.119
13/01/20221,12%0,1917,1817,0016,8917,35109M9.608
12/01/2022-0,88%-0,1516,9917,1416,8917,27107M12.967
11/01/20221,00%0,1717,1416,9816,8717,14119M16.702
10/01/20221,31%0,2216,9716,6716,5817,10198M28.060
07/01/20220,42%0,0716,7516,6716,4016,75137M14.263
06/01/20221,09%0,1816,6816,4316,4216,7499M13.481
05/01/2022-0,66%-0,1116,5016,5116,4116,7395M14.682
04/01/20220,36%0,0616,6116,5916,4416,7886M13.014
03/01/20222,22%0,3616,5516,2816,2816,84143M18.567
30/12/2021-0,61%-0,1016,1916,3716,0616,3783M7.358
29/12/2021-0,73%-0,1216,2916,4416,1416,4884M10.473
28/12/2021-0,06%-0,0116,4116,4216,2716,5283M9.787
27/12/20211,05%0,1716,4216,3516,2416,5499M15.508
23/12/2021-0,12%-0,0216,2516,3016,1616,48158M15.663
22/12/20210,25%0,0416,2716,2916,0716,2990M6.895
21/12/2021-1,76%-0,2916,2316,4016,2116,5671M6.967
20/12/2021-1,90%-0,3216,5216,7616,3616,76111M10.358
17/12/2021-2,77%-0,4816,8417,1016,8017,22187M10.204
16/12/2021--17,3217,2417,0017,46152M17.426


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito