Cotação atual, histórico e gráfico do papel: BBDC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -3,82% | -1,25 | 31,44 | 31,43 | 31,27 | 31,76 | 73M | 8.057 |
| 17/10/2019 | -1,39% | -0,46 | 32,69 | 33,03 | 32,49 | 33,43 | 105M | 12.004 |
| 16/10/2019 | 3,05% | 0,98 | 33,15 | 32,29 | 31,86 | 33,15 | 113M | 12.739 |
| 15/10/2019 | 0,97% | 0,31 | 32,17 | 31,88 | 31,65 | 32,38 | 70M | 8.834 |
| 14/10/2019 | 1,46% | 0,46 | 31,86 | 31,69 | 31,25 | 31,86 | 49M | 6.905 |
| 11/10/2019 | 1,45% | 0,45 | 31,40 | 31,02 | 31,01 | 31,77 | 133M | 13.919 |
| 10/10/2019 | 0,58% | 0,18 | 30,95 | 30,64 | 30,61 | 31,30 | 57M | 8.193 |
| 09/10/2019 | 3,99% | 1,18 | 30,77 | 29,96 | 29,77 | 31,03 | 71M | 9.520 |
| 08/10/2019 | 0,41% | 0,12 | 29,59 | 29,80 | 29,59 | 30,36 | 86M | 11.800 |
| 07/10/2019 | -1,54% | -0,46 | 29,47 | 30,33 | 29,47 | 30,48 | 79M | 9.653 |
| 04/10/2019 | 0,40% | 0,12 | 29,93 | 29,81 | 29,31 | 30,06 | 62M | 9.537 |
| 03/10/2019 | 0,13% | 0,04 | 29,81 | 29,71 | 29,27 | 29,96 | 81M | 12.537 |
| 02/10/2019 | -3,91% | -1,21 | 29,77 | 30,55 | 29,69 | 30,82 | 87M | 14.777 |
| 01/10/2019 | -0,86% | -0,27 | 30,98 | 31,38 | 30,74 | 31,64 | 59M | 8.521 |
| 30/09/2019 | -1,82% | -0,58 | 31,25 | 31,99 | 31,25 | 32,06 | 79M | 11.406 |
| 27/09/2019 | -0,09% | -0,03 | 31,83 | 31,91 | 31,56 | 32,09 | 62M | 8.102 |
| 26/09/2019 | 0,85% | 0,27 | 31,86 | 31,58 | 31,37 | 32,03 | 69M | 8.875 |
| 25/09/2019 | 0,96% | 0,30 | 31,59 | 31,20 | 30,91 | 31,59 | 64M | 9.447 |
| 24/09/2019 | -1,11% | -0,35 | 31,29 | 31,57 | 31,17 | 31,78 | 54M | 8.019 |
| 23/09/2019 | -0,82% | -0,26 | 31,64 | 31,72 | 31,14 | 31,88 | 66M | 9.983 |
| 20/09/2019 | 3,34% | 1,03 | 31,90 | 31,09 | 31,05 | 31,90 | 211M | 11.436 |
| 19/09/2019 | -1,34% | -0,42 | 30,87 | 31,65 | 30,87 | 31,89 | 73M | 9.546 |
| 18/09/2019 | 0,74% | 0,23 | 31,29 | 31,10 | 31,01 | 31,52 | 72M | 10.796 |
| 17/09/2019 | 1,17% | 0,36 | 31,06 | 30,39 | 30,39 | 31,27 | 93M | 11.410 |
| 16/09/2019 | -0,90% | -0,28 | 30,70 | 30,89 | 30,37 | 30,95 | 77M | 9.692 |
| 13/09/2019 | -1,15% | -0,36 | 30,98 | 31,41 | 30,79 | 31,41 | 65M | 9.767 |
| 12/09/2019 | -0,82% | -0,26 | 31,34 | 31,73 | 31,02 | 31,78 | 107M | 14.615 |
| 11/09/2019 | 0,29% | 0,09 | 31,60 | 31,55 | 31,16 | 31,67 | 87M | 10.297 |
| 10/09/2019 | -0,66% | -0,21 | 31,51 | 31,70 | 31,18 | 31,91 | 101M | 12.668 |
| 09/09/2019 | 1,34% | 0,42 | 31,72 | 31,30 | 31,29 | 32,18 | 99M | 12.616 |
| 06/09/2019 | 3,88% | 1,17 | 31,30 | 30,39 | 30,39 | 31,37 | 102M | 14.565 |
| 05/09/2019 | 2,45% | 0,72 | 30,13 | 29,88 | 29,73 | 30,86 | 87M | 10.869 |
| 04/09/2019 | 1,52% | 0,44 | 29,41 | 29,47 | 29,26 | 29,62 | 64M | 9.209 |
| 03/09/2019 | -2,19% | -0,65 | 28,97 | 29,50 | 28,95 | 29,92 | 150M | 15.650 |
| 02/09/2019 | -2,24% | -0,68 | 29,62 | 30,01 | 29,62 | 30,18 | 106M | 17.428 |
| 30/08/2019 | 4,05% | 1,18 | 30,30 | 29,50 | 29,30 | 30,30 | 264M | 11.802 |
| 29/08/2019 | 3,19% | 0,90 | 29,12 | 28,43 | 28,33 | 29,35 | 111M | 15.815 |
| 28/08/2019 | -0,56% | -0,16 | 28,22 | 27,96 | 27,92 | 28,71 | 71M | 10.659 |
| 27/08/2019 | 1,25% | 0,35 | 28,38 | 28,05 | 27,81 | 28,55 | 165M | 14.288 |
| 26/08/2019 | -0,43% | -0,12 | 28,03 | 28,50 | 27,76 | 28,50 | 75M | 11.144 |
| 23/08/2019 | -2,60% | -0,75 | 28,15 | 28,55 | 27,94 | 28,93 | 147M | 21.148 |
| 22/08/2019 | -2,07% | -0,61 | 28,90 | 29,39 | 28,90 | 29,57 | 74M | 11.403 |
| 21/08/2019 | 2,47% | 0,71 | 29,51 | 29,22 | 28,94 | 29,51 | 67M | 9.478 |
| 20/08/2019 | -1,03% | -0,30 | 28,80 | 29,25 | 28,41 | 29,30 | 59M | 8.999 |
| 19/08/2019 | -1,66% | -0,49 | 29,10 | 29,80 | 28,90 | 29,90 | 78M | 11.831 |
| 16/08/2019 | 0,27% | 0,08 | 29,59 | 29,85 | 29,39 | 29,96 | 68M | 10.332 |
| 15/08/2019 | -0,51% | -0,15 | 29,51 | 30,00 | 29,13 | 30,03 | 78M | 12.100 |
| 14/08/2019 | -2,66% | -0,81 | 29,66 | 30,15 | 29,55 | 30,23 | 122M | 18.114 |
| 13/08/2019 | 1,23% | 0,37 | 30,47 | 30,00 | 30,00 | 31,00 | 76M | 10.117 |
| 12/08/2019 | -2,34% | -0,72 | 30,10 | 30,16 | 29,96 | 30,46 | 62M | 9.870 |
| 09/08/2019 | -2,07% | -0,65 | 30,82 | 31,49 | 30,82 | 31,50 | 64M | 9.502 |
| 08/08/2019 | 0,54% | 0,17 | 31,47 | 31,65 | 31,14 | 31,75 | 91M | 13.616 |
| 07/08/2019 | 1,43% | 0,44 | 31,30 | 30,45 | 30,21 | 31,33 | 104M | 13.171 |
| 06/08/2019 | 2,49% | 0,75 | 30,86 | 30,39 | 30,30 | 30,86 | 89M | 12.587 |
| 05/08/2019 | -2,08% | -0,64 | 30,11 | 30,22 | 29,92 | 30,57 | 119M | 19.008 |
| 02/08/2019 | -0,29% | -0,09 | 30,75 | 30,92 | 30,44 | 31,27 | 130M | 17.086 |
| 01/08/2019 | -0,87% | -0,27 | 30,84 | 31,18 | 30,78 | 32,10 | 155M | 22.478 |
| 31/07/2019 | -3,39% | -1,09 | 31,11 | 32,22 | 31,01 | 32,31 | 141M | 16.192 |
| 30/07/2019 | -1,74% | -0,57 | 32,20 | 32,50 | 31,71 | 32,63 | 90M | 10.485 |
| 29/07/2019 | 0,00% | 0,00 | 32,77 | 32,76 | 32,48 | 33,07 | 83M | 10.011 |
| 26/07/2019 | -1,62% | -0,54 | 32,77 | 33,60 | 32,77 | 33,60 | 105M | 13.562 |
| 25/07/2019 | -4,91% | -1,72 | 33,31 | 34,25 | 33,10 | 34,35 | 109M | 15.580 |
| 24/07/2019 | 1,83% | 0,63 | 35,03 | 34,61 | 34,50 | 35,17 | 94M | 13.095 |
| 23/07/2019 | 0,03% | 0,01 | 34,40 | 34,60 | 34,23 | 34,67 | 77M | 10.497 |
| 22/07/2019 | 1,06% | 0,36 | 34,39 | 34,13 | 34,01 | 34,70 | 63M | 10.920 |
| 19/07/2019 | -1,25% | -0,43 | 34,03 | 34,29 | 33,65 | 34,43 | 59M | 9.009 |
| 18/07/2019 | 1,83% | 0,62 | 34,46 | 33,93 | 33,80 | 34,64 | 50M | 6.827 |
| 17/07/2019 | 0,36% | 0,12 | 33,84 | 33,88 | 33,76 | 34,12 | 50M | 6.647 |
| 16/07/2019 | -0,88% | -0,30 | 33,72 | 33,93 | 33,60 | 34,18 | 51M | 6.711 |
| 15/07/2019 | 0,03% | 0,01 | 34,02 | 34,25 | 33,76 | 34,29 | 48M | 7.614 |
| 12/07/2019 | -1,99% | -0,69 | 34,01 | 34,86 | 34,01 | 34,93 | 73M | 10.457 |
| 11/07/2019 | -1,14% | -0,40 | 34,70 | 34,90 | 34,25 | 34,96 | 96M | 11.100 |
| 10/07/2019 | -0,68% | -0,24 | 35,10 | 35,49 | 35,03 | 35,89 | 145M | 17.888 |
| 08/07/2019 | 0,66% | 0,23 | 35,34 | 35,05 | 34,85 | 35,34 | 81M | 8.412 |
| 05/07/2019 | 0,77% | 0,27 | 35,11 | 34,77 | 34,43 | 35,23 | 53M | 7.334 |
| 04/07/2019 | 2,23% | 0,76 | 34,84 | 34,48 | 34,35 | 34,99 | 68M | 9.550 |
| 03/07/2019 | 1,88% | 0,63 | 34,08 | 33,23 | 33,07 | 34,19 | 74M | 9.171 |
| 02/07/2019 | -0,15% | -0,05 | 33,45 | 33,71 | 33,01 | 33,77 | 68M | 9.957 |
| 01/07/2019 | 0,15% | 0,05 | 33,50 | 33,62 | 33,37 | 33,85 | 66M | 9.910 |
| 28/06/2019 | -0,15% | -0,05 | 33,45 | 33,79 | 33,45 | 33,85 | 81M | 9.650 |
| 27/06/2019 | 0,30% | 0,10 | 33,50 | 33,17 | 32,69 | 33,50 | 89M | 10.527 |
| 26/06/2019 | 0,39% | 0,13 | 33,40 | 33,30 | 32,95 | 33,66 | 158M | 10.808 |
| 25/06/2019 | -1,71% | -0,58 | 33,27 | 33,62 | 32,83 | 33,78 | 116M | 13.915 |
| 24/06/2019 | 0,45% | 0,15 | 33,85 | 33,79 | 33,46 | 34,00 | 91M | 8.755 |
| 21/06/2019 | 2,31% | 0,76 | 33,70 | 33,00 | 33,00 | 33,70 | 133M | 12.922 |
| 19/06/2019 | 2,33% | 0,75 | 32,94 | 32,41 | 31,87 | 32,94 | 85M | 11.099 |
| 18/06/2019 | 1,16% | 0,37 | 32,19 | 32,20 | 31,93 | 32,57 | 73M | 10.490 |
| 17/06/2019 | -0,56% | -0,18 | 31,82 | 31,87 | 31,77 | 32,31 | 70M | 8.255 |
| 14/06/2019 | -1,36% | -0,44 | 32,00 | 32,36 | 31,61 | 32,36 | 86M | 11.711 |
| 13/06/2019 | -1,07% | -0,35 | 32,44 | 32,55 | 31,78 | 32,76 | 109M | 13.800 |
| 12/06/2019 | 0,18% | 0,06 | 32,79 | 32,78 | 32,43 | 33,20 | 115M | 15.781 |
| 11/06/2019 | 0,25% | 0,08 | 32,73 | 32,80 | 32,43 | 32,99 | 108M | 14.052 |
| 10/06/2019 | -0,91% | -0,30 | 32,65 | 32,60 | 31,95 | 32,92 | 75M | 11.544 |
| 07/06/2019 | 0,61% | 0,20 | 32,95 | 32,88 | 32,60 | 33,33 | 65M | 8.590 |
| 06/06/2019 | 1,33% | 0,43 | 32,75 | 32,71 | 32,37 | 33,00 | 53M | 7.925 |
| 05/06/2019 | -1,16% | -0,38 | 32,32 | 32,72 | 31,98 | 32,88 | 84M | 11.002 |
| 04/06/2019 | -0,21% | -0,07 | 32,70 | 32,95 | 32,44 | 32,97 | 103M | 13.029 |
| 03/06/2019 | 0,37% | 0,12 | 32,77 | 32,75 | 32,32 | 32,89 | 92M | 11.740 |
| 31/05/2019 | 0,31% | 0,10 | 32,65 | 32,28 | 32,27 | 32,89 | 91M | 11.096 |
| 30/05/2019 | 1,56% | 0,50 | 32,55 | 32,05 | 31,65 | 32,61 | 72M | 9.868 |
| 29/05/2019 | 1,84% | 0,58 | 32,05 | 31,27 | 31,14 | 32,20 | 100M | 16.950 |
Date,Open,High,Low,Close,Volume
18-Oct-19,31.43,31.76,31.27,31.44,73394671
17-Oct-19,33.03,33.43,32.49,32.69,104643991
16-Oct-19,32.29,33.15,31.86,33.15,112814847
15-Oct-19,31.88,32.38,31.65,32.17,70045030
14-Oct-19,31.69,31.86,31.25,31.86,49192377
11-Oct-19,31.02,31.77,31.01,31.40,132709852
10-Oct-19,30.64,31.30,30.61,30.95,57016850
09-Oct-19,29.96,31.03,29.77,30.77,71034127
08-Oct-19,29.80,30.36,29.59,29.59,86474777
07-Oct-19,30.33,30.48,29.47,29.47,78892270
04-Oct-19,29.81,30.06,29.31,29.93,61982867
03-Oct-19,29.71,29.96,29.27,29.81,80670426
02-Oct-19,30.55,30.82,29.69,29.77,87410635
01-Oct-19,31.38,31.64,30.74,30.98,59092069
30-Sep-19,31.99,32.06,31.25,31.25,79451783
27-Sep-19,31.91,32.09,31.56,31.83,62159602
26-Sep-19,31.58,32.03,31.37,31.86,69009330
25-Sep-19,31.20,31.59,30.91,31.59,63993497
24-Sep-19,31.57,31.78,31.17,31.29,53868971
23-Sep-19,31.72,31.88,31.14,31.64,66278482
20-Sep-19,31.09,31.90,31.05,31.90,211399763
19-Sep-19,31.65,31.89,30.87,30.87,73317136
18-Sep-19,31.10,31.52,31.01,31.29,72269918
17-Sep-19,30.39,31.27,30.39,31.06,93046213
16-Sep-19,30.89,30.95,30.37,30.70,77019622
13-Sep-19,31.41,31.41,30.79,30.98,65393494
12-Sep-19,31.73,31.78,31.02,31.34,106734137
11-Sep-19,31.55,31.67,31.16,31.60,86665254
10-Sep-19,31.70,31.91,31.18,31.51,101001350
09-Sep-19,31.30,32.18,31.29,31.72,99160243
06-Sep-19,30.39,31.37,30.39,31.30,102372773
05-Sep-19,29.88,30.86,29.73,30.13,86559633
04-Sep-19,29.47,29.62,29.26,29.41,63840289
03-Sep-19,29.50,29.92,28.95,28.97,149539972
02-Sep-19,30.01,30.18,29.62,29.62,106462129
30-Aug-19,29.50,30.30,29.30,30.30,263785950
29-Aug-19,28.43,29.35,28.33,29.12,111476170
28-Aug-19,27.96,28.71,27.92,28.22,70942734
27-Aug-19,28.05,28.55,27.81,28.38,165296723
26-Aug-19,28.50,28.50,27.76,28.03,74849527
23-Aug-19,28.55,28.93,27.94,28.15,146831110
22-Aug-19,29.39,29.57,28.90,28.90,74045259
21-Aug-19,29.22,29.51,28.94,29.51,67101257
20-Aug-19,29.25,29.30,28.41,28.80,58692617
19-Aug-19,29.80,29.90,28.90,29.10,77874490
16-Aug-19,29.85,29.96,29.39,29.59,68105467
15-Aug-19,30.00,30.03,29.13,29.51,77788931
14-Aug-19,30.15,30.23,29.55,29.66,122226296
13-Aug-19,30.00,31.00,30.00,30.47,75707447
12-Aug-19,30.16,30.46,29.96,30.10,61511165
09-Aug-19,31.49,31.50,30.82,30.82,64416326
08-Aug-19,31.65,31.75,31.14,31.47,90881487
07-Aug-19,30.45,31.33,30.21,31.30,103585031
06-Aug-19,30.39,30.86,30.30,30.86,89141730
05-Aug-19,30.22,30.57,29.92,30.11,119343530
02-Aug-19,30.92,31.27,30.44,30.75,129724264
01-Aug-19,31.18,32.10,30.78,30.84,154917738
31-Jul-19,32.22,32.31,31.01,31.11,141108698
30-Jul-19,32.50,32.63,31.71,32.20,89710353
29-Jul-19,32.76,33.07,32.48,32.77,83435381
26-Jul-19,33.60,33.60,32.77,32.77,105223095
25-Jul-19,34.25,34.35,33.10,33.31,109069548
24-Jul-19,34.61,35.17,34.50,35.03,93860219
23-Jul-19,34.60,34.67,34.23,34.40,76730313
22-Jul-19,34.13,34.70,34.01,34.39,63428672
19-Jul-19,34.29,34.43,33.65,34.03,59143848
18-Jul-19,33.93,34.64,33.80,34.46,50323033
17-Jul-19,33.88,34.12,33.76,33.84,49643689
16-Jul-19,33.93,34.18,33.60,33.72,50707029
15-Jul-19,34.25,34.29,33.76,34.02,47608633
12-Jul-19,34.86,34.93,34.01,34.01,73020124
11-Jul-19,34.90,34.96,34.25,34.70,95604911
10-Jul-19,35.49,35.89,35.03,35.10,144841491
08-Jul-19,35.05,35.34,34.85,35.34,80848611
05-Jul-19,34.77,35.23,34.43,35.11,53013779
04-Jul-19,34.48,34.99,34.35,34.84,67777050
03-Jul-19,33.23,34.19,33.07,34.08,73877345
02-Jul-19,33.71,33.77,33.01,33.45,67970766
01-Jul-19,33.62,33.85,33.37,33.50,65658215
28-Jun-19,33.79,33.85,33.45,33.45,81372312
27-Jun-19,33.17,33.50,32.69,33.50,88790599
26-Jun-19,33.30,33.66,32.95,33.40,157819702
25-Jun-19,33.62,33.78,32.83,33.27,116207104
24-Jun-19,33.79,34.00,33.46,33.85,91136500
21-Jun-19,33.00,33.70,33.00,33.70,133442908
19-Jun-19,32.41,32.94,31.87,32.94,85110547
18-Jun-19,32.20,32.57,31.93,32.19,72657113
17-Jun-19,31.87,32.31,31.77,31.82,70201828
14-Jun-19,32.36,32.36,31.61,32.00,85800213
13-Jun-19,32.55,32.76,31.78,32.44,108926668
12-Jun-19,32.78,33.20,32.43,32.79,115247746
11-Jun-19,32.80,32.99,32.43,32.73,108098451
10-Jun-19,32.60,32.92,31.95,32.65,74900937
07-Jun-19,32.88,33.33,32.60,32.95,65492410
06-Jun-19,32.71,33.00,32.37,32.75,53109065
05-Jun-19,32.72,32.88,31.98,32.32,84187415
04-Jun-19,32.95,32.97,32.44,32.70,102605868
03-Jun-19,32.75,32.89,32.32,32.77,92428458
31-May-19,32.28,32.89,32.27,32.65,91092832
30-May-19,32.05,32.61,31.65,32.55,72047987
29-May-19,31.27,32.20,31.14,32.05,99768495
28-May-19,30.50,31.48,30.22,31.47,99768495
27-May-19,30.30,30.81,30.14,30.45,99768495
24-May-19,30.52,30.52,29.86,30.02,99768495
23-May-19,29.93,30.38,29.69,30.22,99768495
22-May-19,30.67,30.79,30.04,30.21,99768495
21-May-19,29.48,30.73,29.21,30.65,99768495
20-May-19,28.53,29.38,28.25,29.38,99768495
17-May-19,28.14,28.71,28.00,28.40,99768495
16-May-19,28.33,28.63,27.90,28.17,99768495
15-May-19,28.60,28.88,28.24,28.69,99768495
14-May-19,29.40,29.45,28.90,28.95,99768495
13-May-19,29.41,29.65,29.09,29.20,99768495
10-May-19,30.20,30.53,29.73,30.06,99768495
09-May-19,30.65,30.72,30.14,30.37,99768495
08-May-19,30.48,31.48,30.45,30.98,99768495
07-May-19,30.44,30.44,29.60,30.27,99768495
06-May-19,31.43,31.58,30.60,30.70,99768495
03-May-19,31.20,31.73,31.06,31.73,99768495
02-May-19,30.72,31.27,30.53,31.12,99768495
30-Apr-19,30.86,31.10,30.61,31.00,99768495
29-Apr-19,31.35,31.35,30.60,30.91,99768495
26-Apr-19,30.97,31.15,30.82,31.00,99768495
25-Apr-19,31.10,31.10,30.13,31.00,99768495
24-Apr-19,31.00,31.04,30.26,31.01,99768495
23-Apr-19,30.55,31.32,30.44,31.00,99768495
22-Apr-19,30.26,30.58,29.91,30.44,99768495
18-Apr-19,30.25,30.65,29.88,30.45,99768495
17-Apr-19,30.34,30.52,29.48,30.08,99768495
16-Apr-19,30.12,30.60,30.12,30.24,99768495
15-Apr-19,30.61,30.67,30.06,30.26,99768495
12-Apr-19,30.46,31.11,30.16,30.50,99768495
11-Apr-19,31.28,31.28,30.35,30.87,99768495
10-Apr-19,31.60,31.60,30.96,31.20,99768495
*exoneração de responsabilidade