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
22/01/2025	-1,12%	-0,12	10,63	10,80	10,56	10,82	89M	9.018
21/01/2025	0,19%	0,02	10,75	10,76	10,71	10,81	59M	6.834
20/01/2025	0,75%	0,08	10,73	10,64	10,57	10,76	39M	4.318
17/01/2025	-1,30%	-0,14	10,65	10,85	10,62	10,88	70M	4.702
16/01/2025	-1,19%	-0,13	10,79	10,92	10,72	10,93	58M	6.300
15/01/2025	3,51%	0,37	10,92	10,64	10,62	10,99	95M	8.859
14/01/2025	2,13%	0,22	10,55	10,33	10,20	10,58	113M	7.284

13/01/2025	0,19%	0,02	10,33	10,32	10,23	10,41	105M	10.274
10/01/2025	-1,06%	-0,11	10,31	10,42	10,21	10,42	118M	15.450
09/01/2025	0,19%	0,02	10,42	10,40	10,36	10,46	61M	9.376
08/01/2025	-1,89%	-0,20	10,40	10,60	10,35	10,61	81M	10.431
07/01/2025	1,15%	0,12	10,60	10,58	10,52	10,69	93M	8.830
06/01/2025	1,55%	0,16	10,48	10,41	10,35	10,58	89M	17.009
03/01/2025	-1,53%	-0,16	10,32	10,47	10,26	10,52	140M	24.899
02/01/2025	-1,50%	-0,16	10,48	10,45	10,26	10,52	124M	25.233
30/12/2024	-0,09%	-0,01	10,64	10,66	10,64	10,80	135M	22.273
27/12/2024	-0,75%	-0,08	10,65	10,80	10,63	10,83	103M	12.213
26/12/2024	1,13%	0,12	10,73	10,62	10,58	10,78	94M	9.334
23/12/2024	-1,58%	-0,17	10,61	10,75	10,59	10,77	99M	12.080
20/12/2024	2,28%	0,24	10,78	10,59	10,53	10,85	210M	10.627
19/12/2024	0,57%	0,06	10,54	10,50	10,42	10,66	128M	12.845
18/12/2024	-4,12%	-0,45	10,48	10,93	10,42	10,95	195M	21.767
17/12/2024	0,74%	0,08	10,93	10,94	10,69	11,00	190M	31.327
16/12/2024	-1,90%	-0,21	10,85	11,11	10,85	11,12	166M	12.183
13/12/2024	-1,16%	-0,13	11,06	11,22	11,04	11,25	89M	9.329
12/12/2024	-3,12%	-0,36	11,19	11,35	11,12	11,42	109M	11.088
11/12/2024	2,30%	0,26	11,55	11,30	11,20	11,72	158M	14.389
10/12/2024	1,62%	0,18	11,29	11,16	11,03	11,34	162M	17.507
09/12/2024	-0,09%	-0,01	11,11	11,18	11,05	11,25	102M	13.751
06/12/2024	-1,51%	-0,17	11,12	11,29	11,04	11,33	128M	19.686
05/12/2024	1,53%	0,17	11,29	11,25	11,19	11,43	123M	8.941
04/12/2024	1,28%	0,14	11,12	10,96	10,92	11,23	140M	15.991
03/12/2024	0,00%	0,00	10,98	11,01	10,91	11,07	128M	12.991
02/12/2024	-1,35%	-0,15	10,98	11,13	10,91	11,16	197M	16.451
29/11/2024	-0,89%	-0,10	11,13	11,23	10,91	11,29	288M	25.433
28/11/2024	-3,69%	-0,43	11,23	11,65	11,17	11,66	154M	10.298
27/11/2024	-3,24%	-0,39	11,66	12,07	11,56	12,09	246M	18.114
26/11/2024	0,75%	0,09	12,05	11,97	11,94	12,17	66M	5.538
25/11/2024	-1,48%	-0,18	11,96	12,04	11,89	12,14	141M	21.378
22/11/2024	0,50%	0,06	12,14	12,18	12,02	12,18	63M	7.045
21/11/2024	-0,74%	-0,09	12,08	12,05	12,03	12,20	96M	8.269
19/11/2024	0,33%	0,04	12,17	12,13	12,06	12,23	115M	8.529
18/11/2024	0,92%	0,11	12,13	12,00	11,92	12,21	76M	7.103
14/11/2024	0,50%	0,06	12,02	11,98	11,90	12,16	58M	5.724
13/11/2024	0,42%	0,05	11,96	11,91	11,87	12,00	73M	8.851
12/11/2024	-0,67%	-0,08	11,91	12,01	11,89	12,02	65M	7.744
11/11/2024	-0,42%	-0,05	11,99	12,00	11,92	12,07	88M	8.797
08/11/2024	-1,07%	-0,13	12,04	12,12	11,94	12,12	127M	16.640
07/11/2024	-0,90%	-0,11	12,17	12,18	12,09	12,36	88M	9.129
06/11/2024	-1,37%	-0,17	12,28	12,27	12,11	12,33	123M	12.206
05/11/2024	-0,24%	-0,03	12,45	12,48	12,33	12,52	136M	14.410
04/11/2024	-0,32%	-0,04	12,48	12,60	12,39	12,64	79M	10.471
01/11/2024	-1,73%	-0,22	12,52	12,76	12,43	12,77	133M	14.333
31/10/2024	-3,41%	-0,45	12,74	12,78	12,55	12,93	195M	13.780
30/10/2024	0,30%	0,04	13,19	13,15	13,09	13,22	92M	6.207
29/10/2024	-1,35%	-0,18	13,15	13,33	13,11	13,42	67M	5.677
28/10/2024	1,68%	0,22	13,33	13,22	13,18	13,39	46M	4.135
25/10/2024	-1,13%	-0,15	13,11	13,24	13,02	13,24	55M	6.534
24/10/2024	0,45%	0,06	13,26	13,13	13,09	13,30	53M	6.700
23/10/2024	-0,30%	-0,04	13,20	13,12	13,04	13,24	60M	5.034
22/10/2024	-0,53%	-0,07	13,24	13,15	13,11	13,40	87M	9.789
21/10/2024	-0,22%	-0,03	13,31	13,34	13,26	13,43	68M	5.922
18/10/2024	0,38%	0,05	13,34	13,32	13,15	13,48	80M	7.746
17/10/2024	0,45%	0,06	13,29	13,15	12,99	13,33	90M	10.153
16/10/2024	0,23%	0,03	13,23	13,23	13,07	13,34	124M	11.848
15/10/2024	0,23%	0,03	13,20	13,15	13,11	13,30	65M	7.701
14/10/2024	1,39%	0,18	13,17	13,00	12,97	13,21	50M	6.430
11/10/2024	-1,37%	-0,18	12,99	13,03	12,91	13,14	57M	6.536
10/10/2024	0,84%	0,11	13,17	13,05	12,97	13,17	47M	6.660
09/10/2024	-2,32%	-0,31	13,06	13,32	12,99	13,35	106M	11.026
08/10/2024	0,53%	0,07	13,37	13,20	13,20	13,44	70M	7.723
07/10/2024	0,08%	0,01	13,30	13,38	13,28	13,56	58M	6.777
04/10/2024	0,30%	0,04	13,29	13,19	13,10	13,42	71M	7.539
03/10/2024	-0,97%	-0,13	13,25	13,28	13,14	13,42	70M	7.558
02/10/2024	3,08%	0,40	13,38	13,30	13,27	13,54	116M	10.404
01/10/2024	-0,84%	-0,11	12,98	13,06	12,86	13,13	93M	9.093
30/09/2024	-1,13%	-0,15	13,09	13,25	13,07	13,28	78M	5.774
27/09/2024	0,61%	0,08	13,24	13,16	13,11	13,43	112M	9.366
26/09/2024	2,09%	0,27	13,16	12,96	12,96	13,17	104M	9.507
25/09/2024	0,16%	0,02	12,89	12,88	12,87	13,04	79M	7.907
24/09/2024	-0,46%	-0,06	12,87	13,01	12,82	13,08	101M	8.864
23/09/2024	-2,42%	-0,32	12,93	13,23	12,89	13,24	146M	8.554
20/09/2024	-1,71%	-0,23	13,25	13,48	13,20	13,53	97M	9.219
19/09/2024	-1,03%	-0,14	13,48	13,65	13,48	13,71	55M	6.621
18/09/2024	-1,16%	-0,16	13,62	13,70	13,62	13,83	50M	7.337
17/09/2024	-0,72%	-0,10	13,78	13,83	13,66	13,83	46M	5.020
16/09/2024	-0,50%	-0,07	13,88	13,95	13,77	14,01	41M	5.371
13/09/2024	0,07%	0,01	13,95	13,94	13,87	14,14	55M	7.066
12/09/2024	-0,64%	-0,09	13,94	14,00	13,76	14,00	55M	6.592
11/09/2024	-1,54%	-0,22	14,03	14,16	13,99	14,23	76M	8.584
10/09/2024	0,28%	0,04	14,25	14,11	14,03	14,27	87M	9.862
09/09/2024	0,28%	0,04	14,21	14,15	14,08	14,24	49M	6.976
06/09/2024	-1,46%	-0,21	14,17	14,36	14,10	14,43	46M	5.890
05/09/2024	0,63%	0,09	14,38	14,29	14,26	14,48	50M	6.228
04/09/2024	0,56%	0,08	14,29	14,25	14,21	14,50	75M	8.272
03/09/2024	1,36%	0,19	14,21	14,04	14,01	14,24	73M	10.107
02/09/2024	-0,85%	-0,12	14,02	14,03	13,97	14,09	40M	7.288
30/08/2024	0,28%	0,04	14,14	13,98	13,98	14,15	151M	8.602
29/08/2024	-0,49%	-0,07	14,10	14,03	13,98	14,15	67M	8.661
28/08/2024	1,29%	0,18	14,17	13,93	13,77	14,20	65M	8.061
27/08/2024	-0,99%	-0,14	13,99	14,08	13,91	14,10	70M	11.649
26/08/2024	-0,49%	-0,07	14,13	14,18	14,05	14,18	58M	11.635
23/08/2024	1,21%	0,17	14,20	14,03	14,02	14,33	107M	15.845
22/08/2024	-0,07%	-0,01	14,03	14,02	13,94	14,05	74M	11.033
21/08/2024	-0,14%	-0,02	14,04	14,08	13,93	14,14	73M	14.747
20/08/2024	-0,21%	-0,03	14,06	14,08	13,89	14,18	148M	29.026
19/08/2024	5,62%	0,75	14,09	13,47	13,47	14,17	261M	23.938
16/08/2024	-1,62%	-0,22	13,34	13,65	13,26	13,72	102M	12.473
15/08/2024	1,27%	0,17	13,56	13,40	13,38	13,62	57M	10.298
14/08/2024	0,60%	0,08	13,39	13,29	13,27	13,54	102M	16.292
13/08/2024	1,14%	0,15	13,31	13,20	13,16	13,40	77M	15.682
12/08/2024	1,00%	0,13	13,16	13,06	13,05	13,19	59M	9.958
09/08/2024	1,96%	0,25	13,03	12,87	12,77	13,12	82M	14.862
08/08/2024	0,95%	0,12	12,78	12,72	12,63	12,87	79M	11.335
07/08/2024	-0,24%	-0,03	12,66	12,79	12,52	13,04	110M	15.138
06/08/2024	3,42%	0,42	12,69	12,41	12,34	12,78	233M	31.064
05/08/2024	8,30%	0,94	12,27	11,31	11,31	12,36	341M	37.141
02/08/2024	-0,18%	-0,02	11,33	11,35	11,27	11,47	70M	7.787
01/08/2024	1,07%	0,12	11,35	11,26	11,23	11,48	85M	9.701
31/07/2024	-0,09%	-0,01	11,23	11,24	11,18	11,27	57M	6.651
30/07/2024	-0,79%	-0,09	11,24	11,34	11,20	11,34	36M	7.167
29/07/2024	0,00%	0,00	11,33	11,33	11,23	11,37	54M	11.496
26/07/2024	0,89%	0,10	11,33	11,25	11,20	11,35	31M	5.313
25/07/2024	-1,23%	-0,14	11,23	11,36	11,18	11,39	72M	8.349
24/07/2024	-0,18%	-0,02	11,37	11,45	11,36	11,46	41M	8.867
23/07/2024	-1,30%	-0,15	11,39	11,52	11,38	11,54	58M	9.361
22/07/2024	0,70%	0,08	11,54	11,49	11,43	11,55	45M	10.369
19/07/2024	-0,35%	-0,04	11,46	11,52	11,44	11,61	64M	10.345
18/07/2024	-1,88%	-0,22	11,50	11,69	11,49	11,72	46M	9.394
17/07/2024	1,21%	0,14	11,72	11,58	11,54	11,72	59M	7.111
16/07/2024	0,70%	0,08	11,58	11,51	11,50	11,63	46M	9.027
15/07/2024	-0,52%	-0,06	11,50	11,64	11,49	11,64	34M	5.468
12/07/2024	-0,26%	-0,03	11,56	11,62	11,54	11,65	64M	6.162
11/07/2024	-	-	11,59	11,58	11,52	11,63	138M	8.079

Date,Open,High,Low,Close,Volume
22-Jan-25,10.80,10.82,10.56,10.63,89401943
21-Jan-25,10.76,10.81,10.71,10.75,59276236
20-Jan-25,10.64,10.76,10.57,10.73,39458654
17-Jan-25,10.85,10.88,10.62,10.65,69889531
16-Jan-25,10.92,10.93,10.72,10.79,58252035
15-Jan-25,10.64,10.99,10.62,10.92,94703490
14-Jan-25,10.33,10.58,10.20,10.55,112782309
13-Jan-25,10.32,10.41,10.23,10.33,104505786
10-Jan-25,10.42,10.42,10.21,10.31,118462274
09-Jan-25,10.40,10.46,10.36,10.42,60934261
08-Jan-25,10.60,10.61,10.35,10.40,80897374
07-Jan-25,10.58,10.69,10.52,10.60,92741476
06-Jan-25,10.41,10.58,10.35,10.48,89052707
03-Jan-25,10.47,10.52,10.26,10.32,140375521
02-Jan-25,10.45,10.52,10.26,10.48,123550940
30-Dec-24,10.66,10.80,10.64,10.64,135054311
27-Dec-24,10.80,10.83,10.63,10.65,103025989
26-Dec-24,10.62,10.78,10.58,10.73,94294627
23-Dec-24,10.75,10.77,10.59,10.61,98589583
20-Dec-24,10.59,10.85,10.53,10.78,209981872
19-Dec-24,10.50,10.66,10.42,10.54,127648108
18-Dec-24,10.93,10.95,10.42,10.48,195217257
17-Dec-24,10.94,11.00,10.69,10.93,190008938
16-Dec-24,11.11,11.12,10.85,10.85,165691492
13-Dec-24,11.22,11.25,11.04,11.06,89178107
12-Dec-24,11.35,11.42,11.12,11.19,109369179
11-Dec-24,11.30,11.72,11.20,11.55,158411730
10-Dec-24,11.16,11.34,11.03,11.29,162136209
09-Dec-24,11.18,11.25,11.05,11.11,102372453
06-Dec-24,11.29,11.33,11.04,11.12,128488290
05-Dec-24,11.25,11.43,11.19,11.29,122775077
04-Dec-24,10.96,11.23,10.92,11.12,140256300
03-Dec-24,11.01,11.07,10.91,10.98,128432442
02-Dec-24,11.13,11.16,10.91,10.98,196786456
29-Nov-24,11.23,11.29,10.91,11.13,287573646
28-Nov-24,11.65,11.66,11.17,11.23,154455648
27-Nov-24,12.07,12.09,11.56,11.66,245792519
26-Nov-24,11.97,12.17,11.94,12.05,66289354
25-Nov-24,12.04,12.14,11.89,11.96,140697303
22-Nov-24,12.18,12.18,12.02,12.14,62653617
21-Nov-24,12.05,12.20,12.03,12.08,96049399
19-Nov-24,12.13,12.23,12.06,12.17,114992803
18-Nov-24,12.00,12.21,11.92,12.13,75965447
14-Nov-24,11.98,12.16,11.90,12.02,57735120
13-Nov-24,11.91,12.00,11.87,11.96,73162747
12-Nov-24,12.01,12.02,11.89,11.91,65440767
11-Nov-24,12.00,12.07,11.92,11.99,87784034
08-Nov-24,12.12,12.12,11.94,12.04,126934299
07-Nov-24,12.18,12.36,12.09,12.17,87931827
06-Nov-24,12.27,12.33,12.11,12.28,123254370
05-Nov-24,12.48,12.52,12.33,12.45,135736663
04-Nov-24,12.60,12.64,12.39,12.48,79359067
01-Nov-24,12.76,12.77,12.43,12.52,133324469
31-Oct-24,12.78,12.93,12.55,12.74,194747289
30-Oct-24,13.15,13.22,13.09,13.19,91934894
29-Oct-24,13.33,13.42,13.11,13.15,67051658
28-Oct-24,13.22,13.39,13.18,13.33,45713697
25-Oct-24,13.24,13.24,13.02,13.11,55455664
24-Oct-24,13.13,13.30,13.09,13.26,53072285
23-Oct-24,13.12,13.24,13.04,13.20,60188930
22-Oct-24,13.15,13.40,13.11,13.24,87335543
21-Oct-24,13.34,13.43,13.26,13.31,67945220
18-Oct-24,13.32,13.48,13.15,13.34,80433984
17-Oct-24,13.15,13.33,12.99,13.29,90226863
16-Oct-24,13.23,13.34,13.07,13.23,123848264
15-Oct-24,13.15,13.30,13.11,13.20,64676809
14-Oct-24,13.00,13.21,12.97,13.17,50182148
11-Oct-24,13.03,13.14,12.91,12.99,57038564
10-Oct-24,13.05,13.17,12.97,13.17,46769741
09-Oct-24,13.32,13.35,12.99,13.06,105541836
08-Oct-24,13.20,13.44,13.20,13.37,69531730
07-Oct-24,13.38,13.56,13.28,13.30,57982748
04-Oct-24,13.19,13.42,13.10,13.29,70606204
03-Oct-24,13.28,13.42,13.14,13.25,69728891
02-Oct-24,13.30,13.54,13.27,13.38,115681506
01-Oct-24,13.06,13.13,12.86,12.98,93407349
30-Sep-24,13.25,13.28,13.07,13.09,77565790
27-Sep-24,13.16,13.43,13.11,13.24,112371346
26-Sep-24,12.96,13.17,12.96,13.16,104408727
25-Sep-24,12.88,13.04,12.87,12.89,79171342
24-Sep-24,13.01,13.08,12.82,12.87,100760754
23-Sep-24,13.23,13.24,12.89,12.93,146208867
20-Sep-24,13.48,13.53,13.20,13.25,96726635
19-Sep-24,13.65,13.71,13.48,13.48,55393811
18-Sep-24,13.70,13.83,13.62,13.62,50183385
17-Sep-24,13.83,13.83,13.66,13.78,45508502
16-Sep-24,13.95,14.01,13.77,13.88,40725471
13-Sep-24,13.94,14.14,13.87,13.95,55062417
12-Sep-24,14.00,14.00,13.76,13.94,54961409
11-Sep-24,14.16,14.23,13.99,14.03,76407733
10-Sep-24,14.11,14.27,14.03,14.25,86794240
09-Sep-24,14.15,14.24,14.08,14.21,48797155
06-Sep-24,14.36,14.43,14.10,14.17,45546571
05-Sep-24,14.29,14.48,14.26,14.38,49528996
04-Sep-24,14.25,14.50,14.21,14.29,74879333
03-Sep-24,14.04,14.24,14.01,14.21,72833255
02-Sep-24,14.03,14.09,13.97,14.02,40389332
30-Aug-24,13.98,14.15,13.98,14.14,150626193
29-Aug-24,14.03,14.15,13.98,14.10,66504620
28-Aug-24,13.93,14.20,13.77,14.17,65178014
27-Aug-24,14.08,14.10,13.91,13.99,69844558
26-Aug-24,14.18,14.18,14.05,14.13,57821159
23-Aug-24,14.03,14.33,14.02,14.20,107032843
22-Aug-24,14.02,14.05,13.94,14.03,74200032
21-Aug-24,14.08,14.14,13.93,14.04,73264541
20-Aug-24,14.08,14.18,13.89,14.06,148106671
19-Aug-24,13.47,14.17,13.47,14.09,261360427
16-Aug-24,13.65,13.72,13.26,13.34,101527371
15-Aug-24,13.40,13.62,13.38,13.56,56733695
14-Aug-24,13.29,13.54,13.27,13.39,101616448
13-Aug-24,13.20,13.40,13.16,13.31,76663805
12-Aug-24,13.06,13.19,13.05,13.16,59473753
09-Aug-24,12.87,13.12,12.77,13.03,82378266
08-Aug-24,12.72,12.87,12.63,12.78,79432520
07-Aug-24,12.79,13.04,12.52,12.66,110251174
06-Aug-24,12.41,12.78,12.34,12.69,232505879
05-Aug-24,11.31,12.36,11.31,12.27,341102322
02-Aug-24,11.35,11.47,11.27,11.33,70431682
01-Aug-24,11.26,11.48,11.23,11.35,85130456
31-Jul-24,11.24,11.27,11.18,11.23,56504741
30-Jul-24,11.34,11.34,11.20,11.24,36229209
29-Jul-24,11.33,11.37,11.23,11.33,53799605
26-Jul-24,11.25,11.35,11.20,11.33,31439831
25-Jul-24,11.36,11.39,11.18,11.23,72075021
24-Jul-24,11.45,11.46,11.36,11.37,41076654
23-Jul-24,11.52,11.54,11.38,11.39,58308610
22-Jul-24,11.49,11.55,11.43,11.54,45437628
19-Jul-24,11.52,11.61,11.44,11.46,63762225
18-Jul-24,11.69,11.72,11.49,11.50,46154207
17-Jul-24,11.58,11.72,11.54,11.72,58514582
16-Jul-24,11.51,11.63,11.50,11.58,46197800
15-Jul-24,11.64,11.64,11.49,11.50,34346480
12-Jul-24,11.62,11.65,11.54,11.56,63970363
11-Jul-24,11.58,11.63,11.52,11.59,138301218

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC3