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
26/07/2024	0,89%	0,10	11,33	11,25	11,20	11,35	31M	5.313
25/07/2024	-1,23%	-0,14	11,23	11,36	11,18	11,39	72M	8.349
24/07/2024	-0,18%	-0,02	11,37	11,45	11,36	11,46	41M	8.867
23/07/2024	-1,30%	-0,15	11,39	11,52	11,38	11,54	58M	9.361
22/07/2024	0,70%	0,08	11,54	11,49	11,43	11,55	45M	10.369
19/07/2024	-0,35%	-0,04	11,46	11,52	11,44	11,61	64M	10.345
18/07/2024	-1,88%	-0,22	11,50	11,69	11,49	11,72	46M	9.394
17/07/2024	1,21%	0,14	11,72	11,58	11,54	11,72	59M	7.111
16/07/2024	0,70%	0,08	11,58	11,51	11,50	11,63	46M	9.027
15/07/2024	-0,52%	-0,06	11,50	11,64	11,49	11,64	34M	5.468
12/07/2024	-0,26%	-0,03	11,56	11,62	11,54	11,65	64M	6.162
11/07/2024	0,35%	0,04	11,59	11,58	11,52	11,63	138M	8.079
10/07/2024	1,76%	0,20	11,55	11,40	11,37	11,60	80M	9.952
09/07/2024	0,09%	0,01	11,35	11,32	11,22	11,41	56M	5.990
08/07/2024	0,18%	0,02	11,34	11,31	11,27	11,47	71M	10.466
05/07/2024	0,71%	0,08	11,32	11,29	11,16	11,34	74M	7.975
04/07/2024	0,27%	0,03	11,24	11,26	11,20	11,29	26M	3.625
03/07/2024	0,72%	0,08	11,21	11,19	11,15	11,30	68M	11.360
02/07/2024	0,18%	0,02	11,13	11,10	11,03	11,16	73M	13.143
01/07/2024	-0,71%	-0,08	11,11	11,23	11,09	11,28	85M	8.666
28/06/2024	0,18%	0,02	11,19	11,18	11,12	11,23	76M	9.724
27/06/2024	0,18%	0,02	11,17	11,16	11,09	11,19	55M	7.680
26/06/2024	-0,18%	-0,02	11,15	11,13	10,98	11,15	64M	9.847
25/06/2024	-0,53%	-0,06	11,17	11,27	11,13	11,27	71M	7.792
24/06/2024	0,81%	0,09	11,23	11,18	11,16	11,34	64M	10.624
21/06/2024	0,63%	0,07	11,14	11,07	11,03	11,20	132M	9.572
20/06/2024	0,27%	0,03	11,07	11,10	11,03	11,20	76M	9.867
19/06/2024	0,55%	0,06	11,04	11,00	10,87	11,08	63M	8.348
18/06/2024	-3,85%	-0,44	10,98	11,21	10,95	11,25	96M	10.543
17/06/2024	0,35%	0,04	11,42	11,38	11,32	11,48	87M	11.140
14/06/2024	0,89%	0,10	11,38	11,29	11,22	11,39	45M	8.742
13/06/2024	-0,27%	-0,03	11,28	11,30	11,26	11,40	96M	7.541
12/06/2024	-1,99%	-0,23	11,31	11,57	11,27	11,59	103M	15.933
11/06/2024	0,44%	0,05	11,54	11,55	11,50	11,61	41M	6.164
10/06/2024	0,09%	0,01	11,49	11,50	11,44	11,55	178M	7.361
07/06/2024	-0,78%	-0,09	11,48	11,55	11,44	11,61	282M	10.511
06/06/2024	1,49%	0,17	11,57	11,40	11,40	11,64	58M	5.950
05/06/2024	-0,70%	-0,08	11,40	11,49	11,38	11,49	54M	7.860
04/06/2024	0,09%	0,01	11,48	11,46	11,36	11,56	72M	8.397
03/06/2024	0,17%	0,02	11,47	11,50	11,38	11,53	70M	8.298
31/05/2024	-0,43%	-0,05	11,45	11,51	11,42	11,56	99M	12.990
29/05/2024	-1,03%	-0,12	11,50	11,56	11,41	11,57	73M	11.741
28/05/2024	-0,26%	-0,03	11,62	11,75	11,58	11,75	65M	14.647
27/05/2024	0,00%	0,00	11,65	11,65	11,60	11,68	26M	3.845
24/05/2024	0,09%	0,01	11,65	11,65	11,59	11,70	57M	11.390
23/05/2024	-0,94%	-0,11	11,64	11,78	11,60	11,79	75M	12.590
22/05/2024	-2,00%	-0,24	11,75	11,95	11,75	11,99	90M	10.654
21/05/2024	0,00%	0,00	11,99	12,00	11,94	12,06	60M	4.942
20/05/2024	-0,25%	-0,03	11,99	11,96	11,94	12,07	52M	5.016
17/05/2024	0,75%	0,09	12,02	11,95	11,86	12,04	79M	8.857
16/05/2024	0,00%	0,00	11,93	11,99	11,89	12,02	72M	6.222
15/05/2024	-0,50%	-0,06	11,93	12,02	11,88	12,02	63M	8.846
14/05/2024	0,59%	0,07	11,99	11,91	11,85	11,99	99M	7.327
13/05/2024	-0,25%	-0,03	11,92	11,97	11,87	12,00	92M	9.100
10/05/2024	-0,08%	-0,01	11,95	12,01	11,94	12,11	136M	10.549
09/05/2024	-2,61%	-0,32	11,96	12,21	11,95	12,23	119M	12.768
08/05/2024	-0,65%	-0,08	12,28	12,30	12,20	12,36	82M	5.929
07/05/2024	0,32%	0,04	12,36	12,35	12,32	12,45	54M	7.115
06/05/2024	-1,36%	-0,17	12,32	12,47	12,24	12,47	106M	13.755
03/05/2024	0,81%	0,10	12,49	12,56	12,32	12,60	166M	15.020
02/05/2024	0,24%	0,03	12,39	12,57	12,16	12,59	171M	21.377
30/04/2024	-0,24%	-0,03	12,36	12,36	12,28	12,53	80M	16.254
29/04/2024	1,56%	0,19	12,39	12,20	12,18	12,39	52M	9.757
26/04/2024	1,58%	0,19	12,20	12,11	12,02	12,29	39M	4.555
25/04/2024	-0,17%	-0,02	12,01	12,03	11,97	12,12	35M	4.155
24/04/2024	-0,25%	-0,03	12,03	12,03	11,95	12,09	59M	20.242
23/04/2024	0,25%	0,03	12,06	12,00	11,94	12,13	71M	7.438
22/04/2024	-0,33%	-0,04	12,03	12,13	12,00	12,17	49M	7.530
19/04/2024	-0,74%	-0,09	12,07	12,18	12,07	12,21	59M	8.952
18/04/2024	-0,82%	-0,10	12,16	12,28	12,11	12,35	51M	7.565
17/04/2024	-0,33%	-0,04	12,26	12,33	12,12	12,39	81M	11.721
16/04/2024	-1,05%	-0,13	12,30	12,36	12,26	12,40	63M	10.987
15/04/2024	-0,96%	-0,12	12,43	12,57	12,36	12,60	70M	7.946
12/04/2024	-1,49%	-0,19	12,55	12,74	12,52	12,74	62M	7.656
11/04/2024	-0,55%	-0,07	12,74	12,77	12,64	12,80	50M	8.542
10/04/2024	-2,21%	-0,29	12,81	13,07	12,76	13,12	64M	12.640
09/04/2024	1,08%	0,14	13,10	13,04	12,99	13,17	53M	6.008
08/04/2024	0,54%	0,07	12,96	12,92	12,87	13,11	43M	4.235
05/04/2024	-0,46%	-0,06	12,89	13,00	12,81	13,06	48M	7.076
04/04/2024	0,23%	0,03	12,95	12,94	12,94	13,34	175M	12.047
03/04/2024	2,30%	0,29	12,92	12,63	12,57	13,05	173M	10.141
02/04/2024	0,48%	0,06	12,63	12,51	12,51	12,71	83M	6.817
01/04/2024	-1,33%	-0,17	12,57	12,76	12,52	12,87	81M	6.613
28/03/2024	-0,55%	-0,07	12,74	12,80	12,69	12,87	63M	6.584
27/03/2024	1,43%	0,18	12,81	12,60	12,54	12,83	72M	4.859
26/03/2024	1,28%	0,16	12,63	12,45	12,41	12,66	72M	5.850
25/03/2024	-0,40%	-0,05	12,47	12,52	12,39	12,58	81M	5.575
22/03/2024	-1,88%	-0,24	12,52	12,76	12,44	12,81	107M	6.001
21/03/2024	-0,93%	-0,12	12,76	12,92	12,75	12,93	66M	4.612
20/03/2024	1,98%	0,25	12,88	12,64	12,60	12,93	164M	10.987
19/03/2024	-0,39%	-0,05	12,63	12,70	12,58	12,73	78M	6.870
18/03/2024	1,20%	0,15	12,68	12,60	12,55	12,73	93M	7.320
15/03/2024	-0,56%	-0,07	12,53	12,65	12,51	12,68	150M	8.387
14/03/2024	0,00%	0,00	12,60	12,57	12,52	12,68	106M	10.306
13/03/2024	0,96%	0,12	12,60	12,46	12,46	12,70	107M	11.583
12/03/2024	1,38%	0,17	12,48	12,36	12,32	12,55	108M	12.275
11/03/2024	0,74%	0,09	12,31	12,19	12,18	12,35	154M	9.330
08/03/2024	0,33%	0,04	12,22	12,18	12,14	12,34	186M	11.513
07/03/2024	-0,57%	-0,07	12,18	12,25	12,15	12,30	63M	5.925
06/03/2024	-0,57%	-0,07	12,25	12,40	12,25	12,51	177M	7.680
05/03/2024	1,07%	0,13	12,32	12,22	12,19	12,39	136M	9.871
04/03/2024	-1,69%	-0,21	12,19	12,38	12,19	12,44	112M	7.802
01/03/2024	0,81%	0,10	12,40	12,32	12,27	12,44	91M	9.070
29/02/2024	-1,36%	-0,17	12,30	12,47	12,24	12,47	106M	7.106
28/02/2024	-0,40%	-0,05	12,47	12,52	12,38	12,55	93M	7.346
27/02/2024	0,89%	0,11	12,52	12,45	12,41	12,60	155M	11.297
26/02/2024	-0,32%	-0,04	12,41	12,49	12,31	12,49	80M	6.366
23/02/2024	-0,16%	-0,02	12,45	12,49	12,34	12,53	111M	9.565
22/02/2024	-0,24%	-0,03	12,47	12,53	12,43	12,60	104M	6.972
21/02/2024	-0,71%	-0,09	12,50	12,61	12,37	12,66	123M	9.431
20/02/2024	2,27%	0,28	12,59	12,35	12,32	12,65	153M	8.470
19/02/2024	0,24%	0,03	12,31	12,30	12,17	12,38	102M	9.012
16/02/2024	0,49%	0,06	12,28	12,30	12,12	12,35	145M	9.896
15/02/2024	-0,16%	-0,02	12,22	12,30	12,17	12,44	219M	12.548
14/02/2024	-1,29%	-0,16	12,24	12,37	12,09	12,43	184M	13.439
09/02/2024	-0,96%	-0,12	12,40	12,63	12,18	12,64	188M	18.859
08/02/2024	-0,87%	-0,11	12,52	12,65	12,15	12,67	221M	30.533
07/02/2024	-13,02%	-1,89	12,63	13,53	12,50	13,69	412M	30.333
06/02/2024	4,39%	0,61	14,52	13,98	13,93	14,60	138M	13.231
05/02/2024	1,98%	0,27	13,91	13,64	13,64	13,97	61M	6.594
02/02/2024	-0,73%	-0,10	13,64	13,70	13,49	13,77	78M	11.344
01/02/2024	0,44%	0,06	13,74	13,77	13,55	13,77	65M	7.349
31/01/2024	0,29%	0,04	13,68	13,69	13,60	13,87	58M	8.656
30/01/2024	-0,44%	-0,06	13,64	13,70	13,62	13,76	50M	5.813
29/01/2024	-0,36%	-0,05	13,70	13,77	13,66	13,81	32M	4.680
26/01/2024	0,36%	0,05	13,75	13,72	13,67	13,90	46M	5.220
25/01/2024	-0,22%	-0,03	13,70	13,73	13,68	13,80	40M	4.428
24/01/2024	-0,51%	-0,07	13,73	13,85	13,68	13,93	55M	6.720
23/01/2024	0,15%	0,02	13,80	13,86	13,66	13,86	62M	8.476
22/01/2024	-0,51%	-0,07	13,78	13,87	13,71	13,98	62M	8.779
19/01/2024	-0,93%	-0,13	13,85	14,06	13,78	14,06	143M	9.649
18/01/2024	-1,13%	-0,16	13,98	14,14	13,87	14,14	122M	7.841
17/01/2024	0,14%	0,02	14,14	14,10	14,05	14,20	80M	8.632
16/01/2024	-	-	14,12	14,26	14,04	14,30	114M	14.127

Date,Open,High,Low,Close,Volume
26-Jul-24,11.25,11.35,11.20,11.33,31439831
25-Jul-24,11.36,11.39,11.18,11.23,72075021
24-Jul-24,11.45,11.46,11.36,11.37,41076654
23-Jul-24,11.52,11.54,11.38,11.39,58308610
22-Jul-24,11.49,11.55,11.43,11.54,45437628
19-Jul-24,11.52,11.61,11.44,11.46,63762225
18-Jul-24,11.69,11.72,11.49,11.50,46154207
17-Jul-24,11.58,11.72,11.54,11.72,58514582
16-Jul-24,11.51,11.63,11.50,11.58,46197800
15-Jul-24,11.64,11.64,11.49,11.50,34346480
12-Jul-24,11.62,11.65,11.54,11.56,63970363
11-Jul-24,11.58,11.63,11.52,11.59,138301218
10-Jul-24,11.40,11.60,11.37,11.55,80155446
09-Jul-24,11.32,11.41,11.22,11.35,55975195
08-Jul-24,11.31,11.47,11.27,11.34,70601368
05-Jul-24,11.29,11.34,11.16,11.32,73683295
04-Jul-24,11.26,11.29,11.20,11.24,25521285
03-Jul-24,11.19,11.30,11.15,11.21,67941215
02-Jul-24,11.10,11.16,11.03,11.13,72660085
01-Jul-24,11.23,11.28,11.09,11.11,84833129
28-Jun-24,11.18,11.23,11.12,11.19,76082512
27-Jun-24,11.16,11.19,11.09,11.17,55421388
26-Jun-24,11.13,11.15,10.98,11.15,63729902
25-Jun-24,11.27,11.27,11.13,11.17,71243449
24-Jun-24,11.18,11.34,11.16,11.23,63996057
21-Jun-24,11.07,11.20,11.03,11.14,131868128
20-Jun-24,11.10,11.20,11.03,11.07,75859693
19-Jun-24,11.00,11.08,10.87,11.04,62659174
18-Jun-24,11.21,11.25,10.95,10.98,96398737
17-Jun-24,11.38,11.48,11.32,11.42,86964500
14-Jun-24,11.29,11.39,11.22,11.38,44820655
13-Jun-24,11.30,11.40,11.26,11.28,96478928
12-Jun-24,11.57,11.59,11.27,11.31,103491371
11-Jun-24,11.55,11.61,11.50,11.54,41124652
10-Jun-24,11.50,11.55,11.44,11.49,177965537
07-Jun-24,11.55,11.61,11.44,11.48,282398620
06-Jun-24,11.40,11.64,11.40,11.57,57852106
05-Jun-24,11.49,11.49,11.38,11.40,53664378
04-Jun-24,11.46,11.56,11.36,11.48,71776536
03-Jun-24,11.50,11.53,11.38,11.47,69971166
31-May-24,11.51,11.56,11.42,11.45,98858510
29-May-24,11.56,11.57,11.41,11.50,73329626
28-May-24,11.75,11.75,11.58,11.62,65349510
27-May-24,11.65,11.68,11.60,11.65,26173077
24-May-24,11.65,11.70,11.59,11.65,57426711
23-May-24,11.78,11.79,11.60,11.64,75214688
22-May-24,11.95,11.99,11.75,11.75,90299943
21-May-24,12.00,12.06,11.94,11.99,60425851
20-May-24,11.96,12.07,11.94,11.99,52418441
17-May-24,11.95,12.04,11.86,12.02,79082400
16-May-24,11.99,12.02,11.89,11.93,72384311
15-May-24,12.02,12.02,11.88,11.93,63450584
14-May-24,11.91,11.99,11.85,11.99,99461312
13-May-24,11.97,12.00,11.87,11.92,92067721
10-May-24,12.01,12.11,11.94,11.95,136134583
09-May-24,12.21,12.23,11.95,11.96,118942140
08-May-24,12.30,12.36,12.20,12.28,81549107
07-May-24,12.35,12.45,12.32,12.36,53699711
06-May-24,12.47,12.47,12.24,12.32,106407779
03-May-24,12.56,12.60,12.32,12.49,166338866
02-May-24,12.57,12.59,12.16,12.39,171497681
30-Apr-24,12.36,12.53,12.28,12.36,79730952
29-Apr-24,12.20,12.39,12.18,12.39,51971440
26-Apr-24,12.11,12.29,12.02,12.20,38968924
25-Apr-24,12.03,12.12,11.97,12.01,35337689
24-Apr-24,12.03,12.09,11.95,12.03,59320655
23-Apr-24,12.00,12.13,11.94,12.06,70988963
22-Apr-24,12.13,12.17,12.00,12.03,49043946
19-Apr-24,12.18,12.21,12.07,12.07,58664379
18-Apr-24,12.28,12.35,12.11,12.16,51152462
17-Apr-24,12.33,12.39,12.12,12.26,81400410
16-Apr-24,12.36,12.40,12.26,12.30,62753865
15-Apr-24,12.57,12.60,12.36,12.43,70281937
12-Apr-24,12.74,12.74,12.52,12.55,61680920
11-Apr-24,12.77,12.80,12.64,12.74,49760398
10-Apr-24,13.07,13.12,12.76,12.81,64387948
09-Apr-24,13.04,13.17,12.99,13.10,52675792
08-Apr-24,12.92,13.11,12.87,12.96,43040477
05-Apr-24,13.00,13.06,12.81,12.89,48099618
04-Apr-24,12.94,13.34,12.94,12.95,175364963
03-Apr-24,12.63,13.05,12.57,12.92,173396661
02-Apr-24,12.51,12.71,12.51,12.63,83283095
01-Apr-24,12.76,12.87,12.52,12.57,80888333
28-Mar-24,12.80,12.87,12.69,12.74,63093491
27-Mar-24,12.60,12.83,12.54,12.81,72361711
26-Mar-24,12.45,12.66,12.41,12.63,71790472
25-Mar-24,12.52,12.58,12.39,12.47,81439087
22-Mar-24,12.76,12.81,12.44,12.52,107416297
21-Mar-24,12.92,12.93,12.75,12.76,66255482
20-Mar-24,12.64,12.93,12.60,12.88,164218094
19-Mar-24,12.70,12.73,12.58,12.63,77523612
18-Mar-24,12.60,12.73,12.55,12.68,92562208
15-Mar-24,12.65,12.68,12.51,12.53,150243123
14-Mar-24,12.57,12.68,12.52,12.60,106408826
13-Mar-24,12.46,12.70,12.46,12.60,106796467
12-Mar-24,12.36,12.55,12.32,12.48,108355859
11-Mar-24,12.19,12.35,12.18,12.31,154447577
08-Mar-24,12.18,12.34,12.14,12.22,186060828
07-Mar-24,12.25,12.30,12.15,12.18,62919940
06-Mar-24,12.40,12.51,12.25,12.25,177220709
05-Mar-24,12.22,12.39,12.19,12.32,135900630
04-Mar-24,12.38,12.44,12.19,12.19,112464084
01-Mar-24,12.32,12.44,12.27,12.40,90810934
29-Feb-24,12.47,12.47,12.24,12.30,106369464
28-Feb-24,12.52,12.55,12.38,12.47,93028711
27-Feb-24,12.45,12.60,12.41,12.52,155209356
26-Feb-24,12.49,12.49,12.31,12.41,80187066
23-Feb-24,12.49,12.53,12.34,12.45,110876573
22-Feb-24,12.53,12.60,12.43,12.47,103865241
21-Feb-24,12.61,12.66,12.37,12.50,122556241
20-Feb-24,12.35,12.65,12.32,12.59,153059539
19-Feb-24,12.30,12.38,12.17,12.31,101936531
16-Feb-24,12.30,12.35,12.12,12.28,145198469
15-Feb-24,12.30,12.44,12.17,12.22,219148753
14-Feb-24,12.37,12.43,12.09,12.24,183833180
09-Feb-24,12.63,12.64,12.18,12.40,187807804
08-Feb-24,12.65,12.67,12.15,12.52,220776086
07-Feb-24,13.53,13.69,12.50,12.63,411938022
06-Feb-24,13.98,14.60,13.93,14.52,138108892
05-Feb-24,13.64,13.97,13.64,13.91,61460038
02-Feb-24,13.70,13.77,13.49,13.64,78055562
01-Feb-24,13.77,13.77,13.55,13.74,64792180
31-Jan-24,13.69,13.87,13.60,13.68,57701622
30-Jan-24,13.70,13.76,13.62,13.64,50110168
29-Jan-24,13.77,13.81,13.66,13.70,31938707
26-Jan-24,13.72,13.90,13.67,13.75,45869682
25-Jan-24,13.73,13.80,13.68,13.70,40168266
24-Jan-24,13.85,13.93,13.68,13.73,55197143
23-Jan-24,13.86,13.86,13.66,13.80,62090769
22-Jan-24,13.87,13.98,13.71,13.78,61727486
19-Jan-24,14.06,14.06,13.78,13.85,143252426
18-Jan-24,14.14,14.14,13.87,13.98,122073128
17-Jan-24,14.10,14.20,14.05,14.14,80237119
16-Jan-24,14.26,14.30,14.04,14.12,113573602

*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