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
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	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	-	-	22,94	22,23	22,23	23,21	206M	30.466

Date,Open,High,Low,Close,Volume
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
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

*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...