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
21/09/2021	1,32%	0,22	16,91	16,73	16,62	17,09	99M	12.604
20/09/2021	-3,41%	-0,59	16,69	16,95	16,45	17,09	167M	19.244
17/09/2021	-2,87%	-0,51	17,28	17,75	17,26	17,78	195M	16.548
16/09/2021	-1,88%	-0,34	17,79	18,08	17,66	18,08	92M	11.358
15/09/2021	-0,77%	-0,14	18,13	18,30	18,00	18,31	58M	10.894
14/09/2021	-0,71%	-0,13	18,27	18,46	18,19	18,52	86M	11.343
13/09/2021	1,66%	0,30	18,40	18,46	18,19	18,54	64M	9.130
10/09/2021	-1,04%	-0,19	18,10	18,45	18,05	18,64	104M	16.868
09/09/2021	0,77%	0,14	18,29	18,19	17,77	18,48	181M	22.350
08/09/2021	-6,35%	-1,23	18,15	19,20	18,02	19,20	245M	30.791
06/09/2021	0,99%	0,19	19,38	19,12	19,03	19,43	71M	6.454

03/09/2021	0,00%	0,00	19,19	19,32	18,90	19,34	199M	18.029
02/09/2021	-3,86%	-0,77	19,19	19,80	19,13	19,84	164M	16.289
01/09/2021	0,10%	0,02	19,96	19,99	19,90	20,24	88M	11.026
31/08/2021	0,86%	0,17	19,94	19,77	19,75	20,19	192M	15.873
30/08/2021	-0,85%	-0,17	19,77	19,76	19,68	19,94	78M	11.491
27/08/2021	1,27%	0,25	19,94	19,80	19,63	20,00	64M	10.327
26/08/2021	-1,99%	-0,40	19,69	19,95	19,65	20,06	102M	10.824
25/08/2021	-0,30%	-0,06	20,09	19,92	19,84	20,09	66M	10.143
24/08/2021	2,96%	0,58	20,15	19,68	19,62	20,15	95M	9.882
23/08/2021	0,15%	0,03	19,57	19,60	19,44	19,68	81M	8.678
20/08/2021	-0,41%	-0,08	19,54	19,45	19,34	19,62	83M	9.990
19/08/2021	0,67%	0,13	19,62	19,44	19,32	19,71	136M	17.471
18/08/2021	-1,37%	-0,27	19,49	19,76	19,49	19,99	187M	26.707
17/08/2021	-0,05%	-0,01	19,76	19,75	19,53	19,94	175M	22.858
16/08/2021	-1,00%	-0,20	19,77	19,91	19,72	20,11	143M	28.113
13/08/2021	0,66%	0,13	19,97	19,81	19,63	20,03	103M	10.816
12/08/2021	-1,00%	-0,20	19,84	19,96	19,74	20,08	133M	12.750
11/08/2021	0,65%	0,13	20,04	20,00	19,77	20,38	129M	10.763
10/08/2021	-1,73%	-0,35	19,91	20,30	19,91	20,35	131M	13.818
09/08/2021	-0,10%	-0,02	20,26	20,26	20,21	20,50	130M	14.999
06/08/2021	2,11%	0,42	20,28	19,91	19,78	20,28	160M	15.958
05/08/2021	-1,68%	-0,34	19,86	20,36	19,70	20,49	170M	20.459
04/08/2021	-3,53%	-0,74	20,20	20,51	20,12	20,63	169M	16.678
03/08/2021	0,58%	0,12	20,94	20,95	20,47	21,10	108M	10.062
02/08/2021	0,82%	0,17	20,82	20,86	20,82	21,40	131M	13.666
30/07/2021	-2,50%	-0,53	20,65	20,96	20,65	21,33	108M	7.632
29/07/2021	-0,52%	-0,11	21,18	21,32	21,00	21,37	86M	7.397
28/07/2021	1,91%	0,40	21,29	21,06	20,89	21,42	134M	13.924
27/07/2021	0,24%	0,05	20,89	20,70	20,59	20,89	112M	9.941
26/07/2021	0,72%	0,15	20,84	20,68	20,62	20,99	80M	12.200
23/07/2021	-0,96%	-0,20	20,69	20,90	20,56	20,98	69M	7.840
22/07/2021	-1,00%	-0,21	20,89	21,06	20,76	21,12	80M	7.486
21/07/2021	0,48%	0,10	21,10	21,03	20,93	21,20	111M	10.746
20/07/2021	1,06%	0,22	21,00	20,78	20,63	21,03	132M	11.653
19/07/2021	-1,38%	-0,29	20,78	20,85	20,67	20,99	142M	18.238
16/07/2021	-1,73%	-0,37	21,07	21,45	21,02	21,52	99M	6.791
15/07/2021	-0,46%	-0,10	21,44	21,54	21,33	21,68	166M	11.227
14/07/2021	1,27%	0,27	21,54	21,49	21,34	21,83	282M	22.557
13/07/2021	0,33%	0,07	21,27	21,03	20,97	21,41	114M	10.953
12/07/2021	2,12%	0,44	21,20	20,79	20,79	21,30	141M	12.975
08/07/2021	-1,42%	-0,30	20,76	20,75	20,51	20,91	170M	18.864
07/07/2021	0,77%	0,16	21,06	21,11	20,70	21,11	164M	19.614
06/07/2021	-1,55%	-0,33	20,90	21,15	20,80	21,20	144M	13.269
05/07/2021	-3,41%	-0,75	21,23	21,39	21,19	21,48	86M	7.842
02/07/2021	1,57%	0,34	21,98	21,78	21,53	21,99	123M	12.406
01/07/2021	-1,01%	-0,22	21,64	21,80	21,36	21,95	196M	18.986
30/06/2021	-1,13%	-0,25	21,86	22,00	21,75	22,08	156M	15.258
29/06/2021	-0,85%	-0,19	22,11	22,25	21,90	22,30	147M	14.904
28/06/2021	-0,76%	-0,17	22,30	22,40	22,06	22,50	157M	14.577
25/06/2021	-2,56%	-0,59	22,47	23,06	22,25	23,21	190M	19.433
24/06/2021	0,00%	0,00	23,06	23,29	22,98	23,29	355M	18.147
23/06/2021	-0,17%	-0,04	23,06	23,21	22,96	23,39	1.149M	21.415
22/06/2021	-1,20%	-0,28	23,10	23,20	22,88	23,38	179M	16.305
21/06/2021	-0,04%	-0,01	23,38	23,40	23,22	23,52	121M	16.084
18/06/2021	-1,43%	-0,34	23,39	23,64	23,37	23,74	164M	24.241
17/06/2021	-0,54%	-0,13	23,73	23,92	23,56	24,37	156M	19.308
16/06/2021	0,21%	0,05	23,86	23,95	23,63	24,24	287M	26.281
15/06/2021	-0,17%	-0,04	23,81	23,85	23,60	23,90	94M	8.542
14/06/2021	0,04%	0,01	23,85	23,94	23,65	24,08	66M	7.169
11/06/2021	-1,28%	-0,31	23,84	23,98	23,54	24,01	142M	13.162
10/06/2021	0,75%	0,18	24,15	24,10	23,94	24,30	139M	10.967
09/06/2021	-1,40%	-0,34	23,97	24,12	23,87	24,50	195M	13.145
08/06/2021	-0,41%	-0,10	24,31	24,28	24,03	24,52	142M	11.157
07/06/2021	1,37%	0,33	24,41	24,08	23,94	24,57	181M	15.222
04/06/2021	0,54%	0,13	24,08	23,83	23,69	24,21	168M	15.924
02/06/2021	2,92%	0,68	23,95	23,25	23,13	23,98	260M	18.857
01/06/2021	1,79%	0,41	23,27	23,03	22,94	23,32	160M	13.527
31/05/2021	0,00%	0,00	22,86	22,84	22,61	23,04	107M	15.198
28/05/2021	-0,17%	-0,04	22,86	22,72	22,70	23,00	113M	14.293
27/05/2021	0,31%	0,07	22,90	22,83	22,47	22,99	525M	16.724
26/05/2021	2,38%	0,53	22,83	22,45	22,37	22,87	134M	13.995
25/05/2021	-0,98%	-0,22	22,30	22,57	22,28	22,57	182M	8.146
24/05/2021	0,36%	0,08	22,52	22,62	22,35	22,65	80M	9.836
21/05/2021	0,27%	0,06	22,44	22,33	22,03	22,52	242M	15.548
20/05/2021	1,13%	0,25	22,38	22,15	22,04	22,38	135M	12.136
19/05/2021	0,55%	0,12	22,13	21,81	21,60	22,13	127M	14.439
18/05/2021	1,06%	0,23	22,01	21,63	21,61	22,08	115M	11.158
17/05/2021	0,14%	0,03	21,78	21,65	21,44	21,79	74M	8.301
14/05/2021	0,65%	0,14	21,75	21,86	21,42	21,97	81M	8.373
13/05/2021	3,05%	0,64	21,61	20,99	20,96	21,74	225M	21.606
12/05/2021	-2,15%	-0,46	20,97	21,07	20,84	21,18	141M	16.627
11/05/2021	-0,19%	-0,04	21,43	21,14	21,14	21,58	102M	8.174
10/05/2021	2,29%	0,48	21,47	20,88	20,82	21,47	119M	7.974
07/05/2021	0,91%	0,19	20,99	20,87	20,72	21,07	100M	10.658
06/05/2021	0,29%	0,06	20,80	20,70	20,58	20,86	75M	9.440
05/05/2021	0,68%	0,14	20,74	20,67	20,18	20,76	109M	10.078
04/05/2021	-3,15%	-0,67	20,60	21,44	20,60	21,49	129M	11.436
03/05/2021	2,90%	0,60	21,27	21,00	20,92	21,48	147M	12.001
30/04/2021	-0,39%	-0,08	20,67	20,65	20,51	21,00	162M	10.171
29/04/2021	-3,40%	-0,73	20,75	21,48	20,72	21,64	169M	26.235
28/04/2021	4,78%	0,98	21,48	20,79	20,75	21,60	186M	10.787
27/04/2021	-0,82%	-0,17	20,50	20,72	20,47	20,87	111M	10.330
26/04/2021	0,00%	0,00	20,67	20,80	20,45	21,21	183M	17.772
23/04/2021	1,92%	0,39	20,67	20,45	20,33	20,77	103M	15.823
22/04/2021	-0,83%	-0,17	20,28	20,50	20,23	20,63	87M	8.965
20/04/2021	-1,49%	-0,31	20,45	20,74	20,45	20,82	112M	8.528
19/04/2021	-10,21%	-2,36	20,76	21,22	20,57	21,22	145M	15.432
16/04/2021	1,40%	0,32	23,12	22,64	22,61	23,16	85M	8.172
15/04/2021	0,35%	0,08	22,80	22,79	22,53	23,02	91M	10.350
14/04/2021	0,93%	0,21	22,72	22,53	22,32	23,00	147M	11.733
13/04/2021	-0,53%	-0,12	22,51	22,46	22,13	22,59	125M	10.584
12/04/2021	2,12%	0,47	22,63	22,31	22,22	22,63	89M	11.368
09/04/2021	-0,72%	-0,16	22,16	22,02	22,02	22,55	116M	11.314
08/04/2021	-0,13%	-0,03	22,32	22,50	22,15	22,52	106M	12.008
07/04/2021	-0,67%	-0,15	22,35	22,39	22,25	22,71	79M	10.539
06/04/2021	-2,00%	-0,46	22,50	22,90	22,34	23,00	93M	9.723
05/04/2021	1,15%	0,26	22,96	22,85	22,65	23,02	90M	12.351
01/04/2021	-3,45%	-0,81	22,70	23,56	22,65	23,67	81M	8.143
31/03/2021	-1,96%	-0,47	23,51	23,70	23,26	23,87	110M	10.067
30/03/2021	2,35%	0,55	23,98	23,28	23,28	24,10	151M	16.500
29/03/2021	0,73%	0,17	23,43	23,17	22,97	23,50	107M	15.317
26/03/2021	0,82%	0,19	23,26	23,00	22,94	23,37	114M	11.087
25/03/2021	2,03%	0,46	23,07	22,56	22,43	23,13	144M	14.621
24/03/2021	-1,57%	-0,36	22,61	23,00	22,59	23,17	133M	14.765
23/03/2021	-0,99%	-0,23	22,97	22,90	22,84	23,36	78M	11.744
22/03/2021	-0,43%	-0,10	23,20	22,95	22,83	23,33	77M	10.774
19/03/2021	0,65%	0,15	23,30	23,21	22,96	23,49	244M	15.261
18/03/2021	1,85%	0,42	23,15	22,61	22,61	23,47	143M	18.286
17/03/2021	3,55%	0,78	22,73	21,81	21,74	22,81	147M	16.120
16/03/2021	-1,79%	-0,40	21,95	22,35	21,62	22,40	124M	12.859
15/03/2021	0,99%	0,22	22,35	21,98	21,91	22,37	84M	8.836
12/03/2021	-1,43%	-0,32	22,13	22,20	21,89	22,35	114M	14.931
11/03/2021	-	-	22,45	22,20	21,75	22,53	171M	16.281

Date,Open,High,Low,Close,Volume
21-Sep-21,16.73,17.09,16.62,16.91,99405422
20-Sep-21,16.95,17.09,16.45,16.69,166739101
17-Sep-21,17.75,17.78,17.26,17.28,195428503
16-Sep-21,18.08,18.08,17.66,17.79,92480067
15-Sep-21,18.30,18.31,18.00,18.13,57539391
14-Sep-21,18.46,18.52,18.19,18.27,85872687
13-Sep-21,18.46,18.54,18.19,18.40,64425797
10-Sep-21,18.45,18.64,18.05,18.10,104030013
09-Sep-21,18.19,18.48,17.77,18.29,180736237
08-Sep-21,19.20,19.20,18.02,18.15,245264911
06-Sep-21,19.12,19.43,19.03,19.38,70631376
03-Sep-21,19.32,19.34,18.90,19.19,199021751
02-Sep-21,19.80,19.84,19.13,19.19,163906689
01-Sep-21,19.99,20.24,19.90,19.96,87621472
31-Aug-21,19.77,20.19,19.75,19.94,192358742
30-Aug-21,19.76,19.94,19.68,19.77,77511052
27-Aug-21,19.80,20.00,19.63,19.94,63593745
26-Aug-21,19.95,20.06,19.65,19.69,102289828
25-Aug-21,19.92,20.09,19.84,20.09,66409626
24-Aug-21,19.68,20.15,19.62,20.15,94773892
23-Aug-21,19.60,19.68,19.44,19.57,80636626
20-Aug-21,19.45,19.62,19.34,19.54,82806660
19-Aug-21,19.44,19.71,19.32,19.62,136112355
18-Aug-21,19.76,19.99,19.49,19.49,187046920
17-Aug-21,19.75,19.94,19.53,19.76,174778450
16-Aug-21,19.91,20.11,19.72,19.77,143348107
13-Aug-21,19.81,20.03,19.63,19.97,103033958
12-Aug-21,19.96,20.08,19.74,19.84,132864999
11-Aug-21,20.00,20.38,19.77,20.04,128750083
10-Aug-21,20.30,20.35,19.91,19.91,130585475
09-Aug-21,20.26,20.50,20.21,20.26,130235630
06-Aug-21,19.91,20.28,19.78,20.28,160169386
05-Aug-21,20.36,20.49,19.70,19.86,169538563
04-Aug-21,20.51,20.63,20.12,20.20,168633604
03-Aug-21,20.95,21.10,20.47,20.94,107863221
02-Aug-21,20.86,21.40,20.82,20.82,131275787
30-Jul-21,20.96,21.33,20.65,20.65,107557161
29-Jul-21,21.32,21.37,21.00,21.18,86020462
28-Jul-21,21.06,21.42,20.89,21.29,133781617
27-Jul-21,20.70,20.89,20.59,20.89,112479527
26-Jul-21,20.68,20.99,20.62,20.84,79586560
23-Jul-21,20.90,20.98,20.56,20.69,68558945
22-Jul-21,21.06,21.12,20.76,20.89,80161580
21-Jul-21,21.03,21.20,20.93,21.10,111093649
20-Jul-21,20.78,21.03,20.63,21.00,132049249
19-Jul-21,20.85,20.99,20.67,20.78,142395556
16-Jul-21,21.45,21.52,21.02,21.07,98584620
15-Jul-21,21.54,21.68,21.33,21.44,165853420
14-Jul-21,21.49,21.83,21.34,21.54,281811755
13-Jul-21,21.03,21.41,20.97,21.27,113705061
12-Jul-21,20.79,21.30,20.79,21.20,141063578
08-Jul-21,20.75,20.91,20.51,20.76,170152389
07-Jul-21,21.11,21.11,20.70,21.06,164234460
06-Jul-21,21.15,21.20,20.80,20.90,144458969
05-Jul-21,21.39,21.48,21.19,21.23,86353515
02-Jul-21,21.78,21.99,21.53,21.98,122738543
01-Jul-21,21.80,21.95,21.36,21.64,195549125
30-Jun-21,22.00,22.08,21.75,21.86,156273961
29-Jun-21,22.25,22.30,21.90,22.11,147250704
28-Jun-21,22.40,22.50,22.06,22.30,156801941
25-Jun-21,23.06,23.21,22.25,22.47,189506790
24-Jun-21,23.29,23.29,22.98,23.06,354937622
23-Jun-21,23.21,23.39,22.96,23.06,1149492746
22-Jun-21,23.20,23.38,22.88,23.10,179179543
21-Jun-21,23.40,23.52,23.22,23.38,120548130
18-Jun-21,23.64,23.74,23.37,23.39,163980545
17-Jun-21,23.92,24.37,23.56,23.73,156394576
16-Jun-21,23.95,24.24,23.63,23.86,287232478
15-Jun-21,23.85,23.90,23.60,23.81,94099922
14-Jun-21,23.94,24.08,23.65,23.85,65721564
11-Jun-21,23.98,24.01,23.54,23.84,141636219
10-Jun-21,24.10,24.30,23.94,24.15,139237062
09-Jun-21,24.12,24.50,23.87,23.97,194598944
08-Jun-21,24.28,24.52,24.03,24.31,141662165
07-Jun-21,24.08,24.57,23.94,24.41,180882255
04-Jun-21,23.83,24.21,23.69,24.08,167831098
02-Jun-21,23.25,23.98,23.13,23.95,260077825
01-Jun-21,23.03,23.32,22.94,23.27,160372415
31-May-21,22.84,23.04,22.61,22.86,107321832
28-May-21,22.72,23.00,22.70,22.86,112756982
27-May-21,22.83,22.99,22.47,22.90,524947351
26-May-21,22.45,22.87,22.37,22.83,133851314
25-May-21,22.57,22.57,22.28,22.30,182277455
24-May-21,22.62,22.65,22.35,22.52,79749638
21-May-21,22.33,22.52,22.03,22.44,241698015
20-May-21,22.15,22.38,22.04,22.38,134542745
19-May-21,21.81,22.13,21.60,22.13,127442139
18-May-21,21.63,22.08,21.61,22.01,115344237
17-May-21,21.65,21.79,21.44,21.78,73507983
14-May-21,21.86,21.97,21.42,21.75,80739374
13-May-21,20.99,21.74,20.96,21.61,224753159
12-May-21,21.07,21.18,20.84,20.97,140924574
11-May-21,21.14,21.58,21.14,21.43,102069130
10-May-21,20.88,21.47,20.82,21.47,119454057
07-May-21,20.87,21.07,20.72,20.99,100234622
06-May-21,20.70,20.86,20.58,20.80,75415242
05-May-21,20.67,20.76,20.18,20.74,108803978
04-May-21,21.44,21.49,20.60,20.60,129295872
03-May-21,21.00,21.48,20.92,21.27,146825898
30-Apr-21,20.65,21.00,20.51,20.67,161831434
29-Apr-21,21.48,21.64,20.72,20.75,169350444
28-Apr-21,20.79,21.60,20.75,21.48,185668946
27-Apr-21,20.72,20.87,20.47,20.50,110623566
26-Apr-21,20.80,21.21,20.45,20.67,182726968
23-Apr-21,20.45,20.77,20.33,20.67,102668173
22-Apr-21,20.50,20.63,20.23,20.28,87449115
20-Apr-21,20.74,20.82,20.45,20.45,112031619
19-Apr-21,21.22,21.22,20.57,20.76,144978217
16-Apr-21,22.64,23.16,22.61,23.12,84874310
15-Apr-21,22.79,23.02,22.53,22.80,91205281
14-Apr-21,22.53,23.00,22.32,22.72,147375947
13-Apr-21,22.46,22.59,22.13,22.51,124587723
12-Apr-21,22.31,22.63,22.22,22.63,88935028
09-Apr-21,22.02,22.55,22.02,22.16,115554339
08-Apr-21,22.50,22.52,22.15,22.32,106353316
07-Apr-21,22.39,22.71,22.25,22.35,79412349
06-Apr-21,22.90,23.00,22.34,22.50,92681226
05-Apr-21,22.85,23.02,22.65,22.96,90124472
01-Apr-21,23.56,23.67,22.65,22.70,80950665
31-Mar-21,23.70,23.87,23.26,23.51,109959881
30-Mar-21,23.28,24.10,23.28,23.98,150540574
29-Mar-21,23.17,23.50,22.97,23.43,107285867
26-Mar-21,23.00,23.37,22.94,23.26,114356877
25-Mar-21,22.56,23.13,22.43,23.07,144303581
24-Mar-21,23.00,23.17,22.59,22.61,133336148
23-Mar-21,22.90,23.36,22.84,22.97,78111687
22-Mar-21,22.95,23.33,22.83,23.20,76938179
19-Mar-21,23.21,23.49,22.96,23.30,244229467
18-Mar-21,22.61,23.47,22.61,23.15,143497425
17-Mar-21,21.81,22.81,21.74,22.73,146700314
16-Mar-21,22.35,22.40,21.62,21.95,124377766
15-Mar-21,21.98,22.37,21.91,22.35,83792292
12-Mar-21,22.20,22.35,21.89,22.13,114413330
11-Mar-21,22.20,22.53,21.75,22.45,170996199

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBDC3

cotações, gráficos e mais...