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
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	2,00%	0,44	22,45	22,20	21,75	22,53	171M	16.281
10/03/2021	1,52%	0,33	22,01	21,68	21,34	22,12	153M	19.222
09/03/2021	0,14%	0,03	21,68	21,51	21,20	22,00	140M	18.331
08/03/2021	-3,86%	-0,87	21,65	21,89	21,53	22,58	221M	29.680
05/03/2021	5,48%	1,17	22,52	21,45	21,30	22,52	251M	29.580
04/03/2021	3,34%	0,69	21,35	20,78	20,71	21,70	189M	19.368
03/03/2021	2,02%	0,41	20,66	20,15	19,76	20,89	241M	32.597
02/03/2021	1,66%	0,33	20,25	19,53	19,10	20,60	211M	25.628
01/03/2021	-3,25%	-0,67	19,92	20,71	19,87	20,83	128M	16.661
26/02/2021	-0,96%	-0,20	20,59	20,97	20,38	21,15	209M	17.304
25/02/2021	-2,53%	-0,54	20,79	21,20	20,70	21,58	125M	13.423
24/02/2021	-0,65%	-0,14	21,33	21,55	21,13	21,71	140M	14.491
23/02/2021	4,58%	0,94	21,47	20,83	20,79	21,74	179M	20.179
22/02/2021	-5,70%	-1,24	20,53	21,15	20,53	21,30	250M	29.909
19/02/2021	-0,37%	-0,08	21,77	21,91	21,71	22,25	176M	15.763
18/02/2021	-1,44%	-0,32	21,85	22,06	21,64	22,25	256M	28.857
17/02/2021	-1,03%	-0,23	22,17	22,19	21,83	22,33	175M	16.231
12/02/2021	0,22%	0,05	22,40	22,25	22,09	22,49	86M	7.944
11/02/2021	0,27%	0,06	22,35	22,43	22,20	22,66	96M	10.909
10/02/2021	-0,98%	-0,22	22,29	22,28	22,04	22,60	129M	15.331
09/02/2021	0,94%	0,21	22,51	22,03	21,91	22,68	101M	9.653
08/02/2021	-1,81%	-0,41	22,30	22,63	22,12	22,64	103M	11.573
05/02/2021	-0,66%	-0,15	22,71	22,98	22,52	23,04	129M	15.724
04/02/2021	3,07%	0,68	22,86	23,00	22,57	23,16	137M	14.333
03/02/2021	0,64%	0,14	22,18	22,20	22,04	22,53	103M	13.343
02/02/2021	-0,27%	-0,06	22,04	22,54	21,82	22,58	152M	21.149
01/02/2021	2,13%	0,46	22,10	22,03	21,88	22,33	118M	14.790
29/01/2021	-2,96%	-0,66	21,64	22,00	21,53	22,36	165M	22.409
28/01/2021	3,10%	0,67	22,30	21,61	21,57	22,57	174M	28.431
27/01/2021	0,84%	0,18	21,63	21,39	21,16	21,92	163M	20.620
26/01/2021	-2,14%	-0,47	21,45	21,89	21,38	22,38	141M	18.609
22/01/2021	-1,66%	-0,37	21,92	21,94	21,76	22,19	151M	20.378
21/01/2021	-1,81%	-0,41	22,29	22,75	22,22	22,85	82M	14.198
20/01/2021	-1,99%	-0,46	22,70	23,26	22,70	23,38	91M	12.586
19/01/2021	-1,86%	-0,44	23,16	23,74	22,90	23,85	128M	16.622
18/01/2021	0,43%	0,10	23,60	23,72	23,42	24,02	115M	14.548
15/01/2021	-3,69%	-0,90	23,50	24,14	23,50	24,18	141M	13.709
14/01/2021	3,17%	0,75	24,40	23,78	23,66	24,52	289M	30.293
13/01/2021	-1,87%	-0,45	23,65	24,08	23,39	24,25	133M	11.544
12/01/2021	0,04%	0,01	24,10	24,14	23,92	24,32	127M	18.394
11/01/2021	-1,51%	-0,37	24,09	24,12	23,83	24,31	125M	15.107
08/01/2021	-0,77%	-0,19	24,46	24,83	24,20	25,15	130M	15.541
07/01/2021	2,84%	0,68	24,65	24,02	23,88	24,85	109M	12.265
06/01/2021	2,13%	0,50	23,97	23,52	23,39	24,46	148M	17.442
05/01/2021	-0,55%	-0,13	23,47	23,34	23,03	23,57	110M	15.499
04/01/2021	-2,48%	-0,60	23,60	24,50	23,50	24,52	107M	14.155
30/12/2020	-1,94%	-0,48	24,20	24,88	24,20	24,88	172M	10.989
29/12/2020	-1,52%	-0,38	24,68	24,84	24,51	24,97	75M	12.183
28/12/2020	0,85%	0,21	25,06	25,05	24,86	25,15	110M	13.037
23/12/2020	2,14%	0,52	24,85	24,50	24,42	24,90	108M	11.564
22/12/2020	1,59%	0,38	24,33	23,97	23,97	24,48	113M	14.109
21/12/2020	-2,44%	-0,60	23,95	24,09	23,82	24,39	123M	14.589
18/12/2020	-0,77%	-0,19	24,55	24,71	24,44	24,90	136M	11.337
17/12/2020	1,27%	0,31	24,74	24,65	24,42	24,87	170M	14.084
16/12/2020	2,35%	0,56	24,43	23,96	23,65	24,64	192M	23.946
15/12/2020	0,55%	0,13	23,87	23,80	23,78	24,20	115M	10.825
14/12/2020	0,21%	0,05	23,74	23,79	23,59	23,90	152M	11.704
11/12/2020	-0,13%	-0,03	23,69	23,38	23,18	23,78	104M	12.360
10/12/2020	4,36%	0,99	23,72	22,82	22,82	23,72	178M	16.563
09/12/2020	-0,22%	-0,05	22,73	22,86	22,50	22,92	123M	14.083
08/12/2020	-1,09%	-0,25	22,78	22,95	22,61	23,26	79M	9.417
07/12/2020	0,35%	0,08	23,03	22,84	22,66	23,42	90M	10.886
04/12/2020	0,53%	0,12	22,95	23,13	22,71	23,14	72M	10.804
03/12/2020	-0,70%	-0,16	22,83	23,06	22,73	23,58	124M	18.542
02/12/2020	0,83%	0,19	22,99	22,85	22,61	23,08	95M	10.290
01/12/2020	5,31%	1,15	22,80	21,91	21,90	23,15	183M	24.289
30/11/2020	-1,68%	-0,37	21,65	21,99	21,63	22,10	199M	17.990
27/11/2020	-0,72%	-0,16	22,02	22,26	22,02	22,53	95M	12.098
26/11/2020	-1,73%	-0,39	22,18	22,57	22,02	22,61	93M	7.581
25/11/2020	-1,61%	-0,37	22,57	22,95	22,34	22,99	147M	15.915
24/11/2020	3,66%	0,81	22,94	22,23	22,23	23,21	206M	30.466
23/11/2020	0,23%	0,05	22,13	22,26	21,95	22,41	89M	9.051
20/11/2020	-0,94%	-0,21	22,08	22,20	21,90	22,47	72M	10.610
19/11/2020	0,00%	0,00	22,29	22,29	22,20	22,61	92M	12.741
18/11/2020	-2,32%	-0,53	22,29	22,71	22,27	22,79	103M	14.797
17/11/2020	0,57%	0,13	22,82	22,56	22,24	22,82	113M	14.131
16/11/2020	4,37%	0,95	22,69	22,15	22,09	22,69	146M	18.112
13/11/2020	2,74%	0,58	21,74	21,33	21,14	21,74	86M	13.404
12/11/2020	-3,51%	-0,77	21,16	21,93	20,98	21,99	100M	13.221
11/11/2020	0,18%	0,04	21,93	21,70	21,22	22,14	174M	19.749
10/11/2020	5,60%	1,16	21,89	20,74	20,74	22,05	198M	20.661
09/11/2020	9,11%	1,73	20,73	19,79	19,78	20,85	192M	26.525
06/11/2020	0,11%	0,02	19,00	18,80	18,68	19,02	54M	9.997
05/11/2020	1,93%	0,36	18,98	18,89	18,58	19,03	93M	12.404
04/11/2020	-0,05%	-0,01	18,62	18,91	18,32	19,00	79M	10.489
03/11/2020	2,53%	0,46	18,63	18,36	18,23	18,76	116M	18.467
30/10/2020	-3,04%	-0,57	18,17	18,69	17,97	18,70	103M	14.869
29/10/2020	-0,79%	-0,15	18,74	18,81	17,97	18,81	162M	24.616
28/10/2020	-6,02%	-1,21	18,89	19,65	18,89	19,66	111M	15.433
27/10/2020	-2,57%	-0,53	20,10	20,85	19,96	21,08	148M	24.430
26/10/2020	1,13%	0,23	20,63	20,38	20,17	20,69	94M	11.326
23/10/2020	-0,20%	-0,04	20,40	20,45	20,30	21,01	122M	16.310
22/10/2020	3,39%	0,67	20,44	19,80	19,73	20,65	166M	15.803
21/10/2020	0,92%	0,18	19,77	19,63	19,41	20,05	122M	16.171
20/10/2020	3,71%	0,70	19,59	19,01	19,01	19,74	132M	18.246
19/10/2020	1,23%	0,23	18,89	18,79	18,66	19,26	102M	12.689
16/10/2020	-2,66%	-0,51	18,66	19,04	18,66	19,12	83M	16.111
15/10/2020	-0,21%	-0,04	19,17	19,00	18,87	19,31	79M	15.194
14/10/2020	0,21%	0,04	19,21	19,13	19,08	19,40	85M	13.951
13/10/2020	0,05%	0,01	19,17	19,20	18,94	19,41	144M	24.875
09/10/2020	-0,21%	-0,04	19,16	19,01	18,75	19,64	131M	20.888
08/10/2020	5,67%	1,03	19,20	18,21	18,12	19,33	126M	17.466
07/10/2020	-1,30%	-0,24	18,17	18,52	18,11	18,54	91M	13.599
06/10/2020	-0,59%	-0,11	18,41	18,70	18,27	18,83	86M	13.898
05/10/2020	2,21%	0,40	18,52	18,16	17,83	18,66	98M	15.672
02/10/2020	0,39%	0,07	18,12	17,97	17,88	18,64	123M	21.611
01/10/2020	0,17%	0,03	18,05	18,02	17,72	18,09	121M	17.575
30/09/2020	0,73%	0,13	18,02	17,98	17,83	18,16	72M	12.458
29/09/2020	-1,81%	-0,33	17,89	18,23	17,80	18,31	100M	14.037
28/09/2020	-0,92%	-0,17	18,22	18,58	18,11	19,12	162M	22.263
25/09/2020	-0,22%	-0,04	18,39	18,38	18,15	18,41	69M	11.578
24/09/2020	1,60%	0,29	18,43	18,15	18,09	18,69	87M	12.273
23/09/2020	-2,63%	-0,49	18,14	18,52	18,09	18,59	88M	14.465
22/09/2020	-	-	18,63	18,35	18,33	18,76	81M	10.939

Date,Open,High,Low,Close,Volume
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
10-Mar-21,21.68,22.12,21.34,22.01,152990513
09-Mar-21,21.51,22.00,21.20,21.68,140307352
08-Mar-21,21.89,22.58,21.53,21.65,221140360
05-Mar-21,21.45,22.52,21.30,22.52,250689417
04-Mar-21,20.78,21.70,20.71,21.35,188738606
03-Mar-21,20.15,20.89,19.76,20.66,240563755
02-Mar-21,19.53,20.60,19.10,20.25,211289012
01-Mar-21,20.71,20.83,19.87,19.92,128269709
26-Feb-21,20.97,21.15,20.38,20.59,209000447
25-Feb-21,21.20,21.58,20.70,20.79,125376297
24-Feb-21,21.55,21.71,21.13,21.33,139505745
23-Feb-21,20.83,21.74,20.79,21.47,179442906
22-Feb-21,21.15,21.30,20.53,20.53,250245964
19-Feb-21,21.91,22.25,21.71,21.77,175631240
18-Feb-21,22.06,22.25,21.64,21.85,255723938
17-Feb-21,22.19,22.33,21.83,22.17,175432135
12-Feb-21,22.25,22.49,22.09,22.40,85986770
11-Feb-21,22.43,22.66,22.20,22.35,96442999
10-Feb-21,22.28,22.60,22.04,22.29,129072141
09-Feb-21,22.03,22.68,21.91,22.51,100841730
08-Feb-21,22.63,22.64,22.12,22.30,103364908
05-Feb-21,22.98,23.04,22.52,22.71,128660396
04-Feb-21,23.00,23.16,22.57,22.86,136816348
03-Feb-21,22.20,22.53,22.04,22.18,102695805
02-Feb-21,22.54,22.58,21.82,22.04,152214267
01-Feb-21,22.03,22.33,21.88,22.10,118154234
29-Jan-21,22.00,22.36,21.53,21.64,165139704
28-Jan-21,21.61,22.57,21.57,22.30,174295671
27-Jan-21,21.39,21.92,21.16,21.63,162854471
26-Jan-21,21.89,22.38,21.38,21.45,140957970
22-Jan-21,21.94,22.19,21.76,21.92,151000101
21-Jan-21,22.75,22.85,22.22,22.29,82406268
20-Jan-21,23.26,23.38,22.70,22.70,90779071
19-Jan-21,23.74,23.85,22.90,23.16,128320503
18-Jan-21,23.72,24.02,23.42,23.60,114882468
15-Jan-21,24.14,24.18,23.50,23.50,141435866
14-Jan-21,23.78,24.52,23.66,24.40,289419400
13-Jan-21,24.08,24.25,23.39,23.65,133476179
12-Jan-21,24.14,24.32,23.92,24.10,126907390
11-Jan-21,24.12,24.31,23.83,24.09,124510140
08-Jan-21,24.83,25.15,24.20,24.46,130032061
07-Jan-21,24.02,24.85,23.88,24.65,108655210
06-Jan-21,23.52,24.46,23.39,23.97,148322707
05-Jan-21,23.34,23.57,23.03,23.47,110282551
04-Jan-21,24.50,24.52,23.50,23.60,107052610
30-Dec-20,24.88,24.88,24.20,24.20,172415733
29-Dec-20,24.84,24.97,24.51,24.68,74972643
28-Dec-20,25.05,25.15,24.86,25.06,109591881
23-Dec-20,24.50,24.90,24.42,24.85,108193693
22-Dec-20,23.97,24.48,23.97,24.33,113102838
21-Dec-20,24.09,24.39,23.82,23.95,123294498
18-Dec-20,24.71,24.90,24.44,24.55,136109933
17-Dec-20,24.65,24.87,24.42,24.74,170089057
16-Dec-20,23.96,24.64,23.65,24.43,191623902
15-Dec-20,23.80,24.20,23.78,23.87,114989172
14-Dec-20,23.79,23.90,23.59,23.74,151975678
11-Dec-20,23.38,23.78,23.18,23.69,104309129
10-Dec-20,22.82,23.72,22.82,23.72,178136342
09-Dec-20,22.86,22.92,22.50,22.73,122973208
08-Dec-20,22.95,23.26,22.61,22.78,78835077
07-Dec-20,22.84,23.42,22.66,23.03,90006728
04-Dec-20,23.13,23.14,22.71,22.95,71635814
03-Dec-20,23.06,23.58,22.73,22.83,123958637
02-Dec-20,22.85,23.08,22.61,22.99,94730016
01-Dec-20,21.91,23.15,21.90,22.80,183098178
30-Nov-20,21.99,22.10,21.63,21.65,198828205
27-Nov-20,22.26,22.53,22.02,22.02,94561231
26-Nov-20,22.57,22.61,22.02,22.18,92972756
25-Nov-20,22.95,22.99,22.34,22.57,146944114
24-Nov-20,22.23,23.21,22.23,22.94,205856644
23-Nov-20,22.26,22.41,21.95,22.13,89365282
20-Nov-20,22.20,22.47,21.90,22.08,72474093
19-Nov-20,22.29,22.61,22.20,22.29,92371996
18-Nov-20,22.71,22.79,22.27,22.29,103065758
17-Nov-20,22.56,22.82,22.24,22.82,112701319
16-Nov-20,22.15,22.69,22.09,22.69,145764628
13-Nov-20,21.33,21.74,21.14,21.74,86412591
12-Nov-20,21.93,21.99,20.98,21.16,99970370
11-Nov-20,21.70,22.14,21.22,21.93,173893335
10-Nov-20,20.74,22.05,20.74,21.89,197714672
09-Nov-20,19.79,20.85,19.78,20.73,191921982
06-Nov-20,18.80,19.02,18.68,19.00,53507517
05-Nov-20,18.89,19.03,18.58,18.98,93265758
04-Nov-20,18.91,19.00,18.32,18.62,78570909
03-Nov-20,18.36,18.76,18.23,18.63,115961315
30-Oct-20,18.69,18.70,17.97,18.17,102821275
29-Oct-20,18.81,18.81,17.97,18.74,162235098
28-Oct-20,19.65,19.66,18.89,18.89,111424247
27-Oct-20,20.85,21.08,19.96,20.10,148323989
26-Oct-20,20.38,20.69,20.17,20.63,94482776
23-Oct-20,20.45,21.01,20.30,20.40,122187272
22-Oct-20,19.80,20.65,19.73,20.44,166007436
21-Oct-20,19.63,20.05,19.41,19.77,122070799
20-Oct-20,19.01,19.74,19.01,19.59,132459011
19-Oct-20,18.79,19.26,18.66,18.89,101828907
16-Oct-20,19.04,19.12,18.66,18.66,82887117
15-Oct-20,19.00,19.31,18.87,19.17,79364153
14-Oct-20,19.13,19.40,19.08,19.21,84629479
13-Oct-20,19.20,19.41,18.94,19.17,144469568
09-Oct-20,19.01,19.64,18.75,19.16,131273512
08-Oct-20,18.21,19.33,18.12,19.20,126052066
07-Oct-20,18.52,18.54,18.11,18.17,91016299
06-Oct-20,18.70,18.83,18.27,18.41,85520016
05-Oct-20,18.16,18.66,17.83,18.52,98074173
02-Oct-20,17.97,18.64,17.88,18.12,122513643
01-Oct-20,18.02,18.09,17.72,18.05,121299485
30-Sep-20,17.98,18.16,17.83,18.02,72377050
29-Sep-20,18.23,18.31,17.80,17.89,99981100
28-Sep-20,18.58,19.12,18.11,18.22,162312256
25-Sep-20,18.38,18.41,18.15,18.39,69115657
24-Sep-20,18.15,18.69,18.09,18.43,87099397
23-Sep-20,18.52,18.59,18.09,18.14,87678347
22-Sep-20,18.35,18.76,18.33,18.63,81237854

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBDC3

cotações, gráficos e mais...