ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20207,99%1,3618,3817,7017,6718,4198M14.158
22/05/2020-1,62%-0,2817,0217,2616,9117,4394M14.262
21/05/20206,13%1,0017,3016,3116,3117,3586M14.854
20/05/20201,88%0,3016,3016,2316,0316,4572M11.672
19/05/2020-3,38%-0,5616,0016,4516,0016,5361M13.605
18/05/20204,74%0,7516,5616,4416,0516,5880M14.220
15/05/2020-3,48%-0,5715,8116,2315,7516,5982M16.394
14/05/20204,33%0,6816,3815,5215,0216,45103M20.214
13/05/2020-0,76%-0,1215,7016,0015,4216,2999M19.408
12/05/2020-3,18%-0,5215,8216,5015,8216,6387M16.494
11/05/2020-1,74%-0,2916,3416,5116,3217,1584M17.136
08/05/20204,46%0,7116,6316,4016,2416,8276M14.394
07/05/2020-3,28%-0,5415,9216,5215,7916,67176M28.969
06/05/2020-2,31%-0,3916,4616,8216,2317,0283M15.383
05/05/2020-0,24%-0,0416,8516,9716,7717,5693M15.957
04/05/2020-3,82%-0,6716,8916,9616,4817,05100M18.201
30/04/2020-6,45%-1,2117,5617,4617,3618,02129M17.740
29/04/20203,87%0,7018,7718,4718,0118,7787M11.768
28/04/20209,85%1,6218,0717,3517,3018,17123M18.695
27/04/20203,26%0,5216,4516,7316,3317,33109M16.928
24/04/2020-10,96%-1,9615,9317,5015,5517,75240M56.033
23/04/2020-2,88%-0,5317,8918,5117,6818,65119M22.365
22/04/20200,00%0,0018,4218,3918,1118,8493M18.897
20/04/2020-2,38%-0,4518,4218,4318,2418,8071M13.840
17/04/20201,29%0,2418,8719,1518,4719,3069M11.304
16/04/2020-1,95%-0,3718,6319,2018,5219,44103M19.750
15/04/2020-3,94%-0,7819,0019,5519,0019,63116M19.578
14/04/2020-6,87%-1,4619,7820,0019,6720,38124M18.121
13/04/20202,71%0,5621,2420,8220,1821,2486M13.325
09/04/2020-1,10%-0,2320,6821,1220,6821,71100M19.569
08/04/20201,80%0,3720,9120,5020,3721,3297M19.108
07/04/20205,55%1,0820,5421,3020,3121,36165M26.892
06/04/202010,13%1,7919,4618,5018,4819,85117M21.996
03/04/2020-3,92%-0,7217,6718,0016,6818,19108M23.726
02/04/20202,22%0,4018,3917,9817,7518,67114M24.178
01/04/2020-4,36%-0,8217,9917,8617,5018,1787M17.458
31/03/2020-2,29%-0,4418,8118,9318,3519,24100M13.865
30/03/20202,23%0,4219,2518,9918,6819,39101M12.926
27/03/2020-5,80%-1,1618,8318,9218,6219,58113M16.514
26/03/20203,52%0,6819,9919,8519,2620,45129M28.387
25/03/20207,94%1,4219,3117,6017,5720,44107M17.898
24/03/202014,09%2,2117,8917,2916,8718,3091M12.575
23/03/2020-7,71%-1,3115,6817,3015,4617,3296M20.525
20/03/2020-5,77%-1,0416,9918,6816,7418,90189M33.842
19/03/2020-3,48%-0,6518,0318,0116,9618,84214M40.963
18/03/2020-8,07%-1,6418,6819,1017,7119,83229M31.744
17/03/20206,39%1,2220,3219,7419,1021,37282M37.233
16/03/2020-14,35%-3,2019,1020,0019,1021,50193M38.747
13/03/202016,33%3,1322,3022,0519,6422,90211M35.735
12/03/2020-12,74%-2,8019,1720,0118,8020,47116M19.576
11/03/2020-7,92%-1,8921,9723,0021,0823,45160M26.118
10/03/20202,89%0,6723,8624,2522,8424,75183M26.479
09/03/2020-9,80%-2,5223,1924,3323,1024,50180M27.011
06/03/2020-3,16%-0,8425,7125,4025,3626,28106M16.981
05/03/2020-2,96%-0,8126,5526,9326,2327,16106M16.031
04/03/20200,77%0,2127,3627,5526,8027,6095M13.291
03/03/2020-1,67%-0,4627,1527,2026,9127,78151M24.369
02/03/20201,17%0,3227,6127,2926,9227,78153M22.339
28/02/20202,40%0,6427,2926,7826,4727,50221M30.362
27/02/2020-2,09%-0,5726,6526,9026,6527,93177M23.422
26/02/2020-7,32%-2,1527,2228,1527,0428,30193M22.595
21/02/2020-1,31%-0,3929,3729,5029,1129,6893M11.794
20/02/2020-2,27%-0,6929,7630,6029,7630,74107M14.471
19/02/20200,59%0,1830,4530,1229,8930,9284M11.058
18/02/2020-0,75%-0,2330,2730,1029,7530,6585M11.228
17/02/2020-0,55%-0,1730,5030,7930,5030,8942M5.986
14/02/2020-2,70%-0,8530,6731,2530,6431,5173M10.065
13/02/2020-2,35%-0,7631,5232,1031,3132,1075M9.968
12/02/2020-1,44%-0,4732,2832,7331,9632,76177M14.296
11/02/20202,73%0,8732,7532,3232,2132,75107M12.032
10/02/20200,54%0,1731,8831,8431,6332,2396M10.438
07/02/2020-0,31%-0,1031,7131,6331,4932,30101M12.448
06/02/2020-1,39%-0,4531,8132,3431,6932,8173M10.314
05/02/20201,83%0,5832,2632,7032,2632,89137M14.530
04/02/20200,32%0,1031,6832,1931,4832,2882M12.199
03/02/20200,73%0,2331,5831,4031,2431,8790M10.965
31/01/2020-1,10%-0,3531,3531,1530,8631,45148M19.641
30/01/20200,96%0,3031,7031,1430,8831,9073M9.226
29/01/2020-2,12%-0,6831,4032,2031,3332,3783M9.577
28/01/20200,25%0,0832,0832,3831,9132,4054M7.574
27/01/2020-2,65%-0,8732,0032,2432,0032,4958M8.243
24/01/2020-0,54%-0,1832,8733,0632,4033,0654M6.867
23/01/20202,70%0,8733,0531,9531,7433,20101M10.708
22/01/20200,85%0,2732,1832,2831,8132,4850M5.885
21/01/2020-3,48%-1,1531,9133,0031,9133,0093M10.832
20/01/2020-1,55%-0,5233,0633,6032,9833,6037M4.316
17/01/20202,10%0,6933,5832,9632,9633,6453M6.677
16/01/20201,64%0,5332,8932,6432,4533,0966M9.211
15/01/2020-2,29%-0,7632,3632,8532,2632,9879M11.502
14/01/20200,21%0,0733,1232,9632,5933,1269M7.911
13/01/20201,23%0,4033,0532,7532,7233,1968M9.582
10/01/2020-1,75%-0,5832,6533,2532,4033,4663M8.401
09/01/2020-0,98%-0,3333,2333,5632,8133,9384M11.607
08/01/2020-1,53%-0,5233,5634,0833,4134,3583M10.302
07/01/2020-1,70%-0,5934,0834,6733,9634,7959M7.173
06/01/2020-0,57%-0,2034,6734,5633,9534,87168M19.855
03/01/2020-1,61%-0,5734,8734,9434,7635,69194M14.621
02/01/20204,02%1,3735,4434,3434,1535,4499M11.468
30/12/2019-0,18%-0,0634,0734,1333,9834,8762M5.418
27/12/2019-0,64%-0,2234,1334,5033,9834,6256M6.539
26/12/20191,06%0,3634,3533,8033,7334,4755M7.493
23/12/20192,01%0,6733,9933,3133,2733,9958M7.075
20/12/2019-2,86%-0,9833,3233,6033,1133,77201M16.638
19/12/20191,48%0,5034,3033,5833,5534,30162M14.066
18/12/20193,87%1,2633,8032,3532,3533,80249M10.285
17/12/20191,59%0,5132,5432,3132,2032,7294M13.506
16/12/2019-1,51%-0,4932,0332,6932,0332,7354M6.750
13/12/20190,90%0,2932,5232,4832,1032,6957M8.403
12/12/20191,19%0,3832,2332,0531,8432,3451M6.970
11/12/2019-0,19%-0,0631,8532,0031,6332,2191M9.385
10/12/2019-0,37%-0,1231,9132,1531,7732,44102M7.315
09/12/2019-0,84%-0,2732,0332,2031,9232,2989M9.947
06/12/2019-0,06%-0,0232,3032,5432,1532,8493M12.578
05/12/20190,69%0,2232,3232,2031,8932,5490M11.012
04/12/20192,26%0,7132,1031,4531,3832,10188M8.698
03/12/2019-0,54%-0,1731,3931,5831,2031,6669M8.886
02/12/20190,99%0,3131,5631,3131,2831,7281M9.209
29/11/20191,00%0,3131,2531,1330,8831,2881M11.951
28/11/2019-0,10%-0,0330,9430,6230,5331,1973M7.070
27/11/20191,41%0,4330,9730,8230,3631,2491M11.320
26/11/2019-3,14%-0,9930,5431,2030,5431,51228M13.100
25/11/2019-1,44%-0,4631,5332,0031,4932,2591M11.084
22/11/20191,68%0,5331,9931,3231,2931,9969M7.258
21/11/20191,16%0,3631,4631,1031,0631,6091M11.742
19/11/2019-0,16%-0,0531,1031,3830,7331,3866M7.931
18/11/2019-0,76%-0,2431,1531,6231,1331,7774M10.052
14/11/2019-0,66%-0,2131,3931,3031,0831,6389M11.855
13/11/2019-0,41%-0,1331,6031,4530,9631,6778M9.577
12/11/2019-1,40%-0,4531,7331,9531,2132,0286M11.400
11/11/20190,47%0,1532,1831,7431,6632,1895M9.627
08/11/2019-3,00%-0,9932,0332,6231,7032,8293M11.772
07/11/20190,89%0,2933,0232,9932,7833,0859M7.218
06/11/2019-1,39%-0,4632,7333,1532,5433,4782M10.841
05/11/2019--33,1932,6332,5533,1980M9.569


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br