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 |
| 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 |
| 28/05/2019 | 3,35% | 1,02 | 31,47 | 30,50 | 30,22 | 31,48 | 246M | 19.567 |
| 27/05/2019 | 1,43% | 0,43 | 30,45 | 30,30 | 30,14 | 30,81 | 60M | 10.648 |
| 24/05/2019 | -0,66% | -0,20 | 30,02 | 30,52 | 29,86 | 30,52 | 94M | 11.563 |
| 23/05/2019 | 0,03% | 0,01 | 30,22 | 29,93 | 29,69 | 30,38 | 73M | 9.226 |
| 22/05/2019 | -1,44% | -0,44 | 30,21 | 30,67 | 30,04 | 30,79 | 56M | 10.326 |
| 21/05/2019 | 4,32% | 1,27 | 30,65 | 29,48 | 29,21 | 30,73 | 92M | 15.364 |
| 20/05/2019 | 3,45% | 0,98 | 29,38 | 28,53 | 28,25 | 29,38 | 70M | 11.364 |
| 17/05/2019 | 0,82% | 0,23 | 28,40 | 28,14 | 28,00 | 28,71 | 86M | 12.935 |
| 16/05/2019 | -1,81% | -0,52 | 28,17 | 28,33 | 27,90 | 28,63 | 89M | 13.290 |
| 15/05/2019 | -0,90% | -0,26 | 28,69 | 28,60 | 28,24 | 28,88 | 100M | 15.927 |
| 14/05/2019 | -0,86% | -0,25 | 28,95 | 29,40 | 28,90 | 29,45 | 59M | 8.688 |
| 13/05/2019 | -2,86% | -0,86 | 29,20 | 29,41 | 29,09 | 29,65 | 74M | 12.136 |
| 10/05/2019 | -1,02% | -0,31 | 30,06 | 30,20 | 29,73 | 30,53 | 85M | 12.806 |
| 09/05/2019 | -1,97% | -0,61 | 30,37 | 30,65 | 30,14 | 30,72 | 53M | 8.041 |
| 08/05/2019 | 2,35% | 0,71 | 30,98 | 30,48 | 30,45 | 31,48 | 75M | 13.566 |
| 07/05/2019 | -1,40% | -0,43 | 30,27 | 30,44 | 29,60 | 30,44 | 83M | 14.268 |
| 06/05/2019 | -3,25% | -1,03 | 30,70 | 31,43 | 30,60 | 31,58 | 70M | 10.515 |
| 03/05/2019 | 1,96% | 0,61 | 31,73 | 31,20 | 31,06 | 31,73 | 127M | 11.254 |
| 02/05/2019 | 0,39% | 0,12 | 31,12 | 30,72 | 30,53 | 31,27 | 105M | 12.121 |
| 30/04/2019 | 0,29% | 0,09 | 31,00 | 30,86 | 30,61 | 31,10 | 128M | 12.089 |
| 29/04/2019 | -0,29% | -0,09 | 30,91 | 31,35 | 30,60 | 31,35 | 91M | 11.084 |
| 26/04/2019 | 0,00% | 0,00 | 31,00 | 30,97 | 30,82 | 31,15 | 86M | 11.561 |
| 25/04/2019 | -0,03% | -0,01 | 31,00 | 31,10 | 30,13 | 31,10 | 129M | 13.565 |
| 24/04/2019 | 0,03% | 0,01 | 31,01 | 31,00 | 30,26 | 31,04 | 79M | 10.870 |
| 23/04/2019 | 1,84% | 0,56 | 31,00 | 30,55 | 30,44 | 31,32 | 97M | 10.983 |
| 22/04/2019 | -0,03% | -0,01 | 30,44 | 30,26 | 29,91 | 30,58 | 62M | 8.416 |
| 18/04/2019 | 1,23% | 0,37 | 30,45 | 30,25 | 29,88 | 30,65 | 70M | 8.526 |
| 17/04/2019 | -0,53% | -0,16 | 30,08 | 30,34 | 29,48 | 30,52 | 152M | 15.093 |
| 16/04/2019 | -0,07% | -0,02 | 30,24 | 30,12 | 30,12 | 30,60 | 85M | 11.360 |
| 15/04/2019 | -0,79% | -0,24 | 30,26 | 30,61 | 30,06 | 30,67 | 90M | 12.450 |
| 12/04/2019 | -1,20% | -0,37 | 30,50 | 30,46 | 30,16 | 31,11 | 101M | 14.110 |
| 11/04/2019 | -1,06% | -0,33 | 30,87 | 31,28 | 30,35 | 31,28 | 61M | 9.112 |
| 10/04/2019 | -0,92% | -0,29 | 31,20 | 31,60 | 30,96 | 31,60 | 47M | 7.044 |
| 09/04/2019 | -0,60% | -0,19 | 31,49 | 31,55 | 30,93 | 31,55 | 101M | 14.459 |
| 08/04/2019 | 0,35% | 0,11 | 31,68 | 31,61 | 31,24 | 31,83 | 83M | 11.263 |
| 05/04/2019 | 0,54% | 0,17 | 31,57 | 31,56 | 31,15 | 31,87 | 96M | 10.663 |
| 04/04/2019 | 1,62% | 0,50 | 31,40 | 31,30 | 30,90 | 31,63 | 116M | 15.905 |
| 03/04/2019 | -1,28% | -0,40 | 30,90 | 31,67 | 30,52 | 31,70 | 107M | 15.375 |
| 02/04/2019 | -0,95% | -0,30 | 31,30 | 31,79 | 30,90 | 31,92 | 58M | 10.351 |
| 01/04/2019 | -16,51% | -6,25 | 31,60 | 31,82 | 31,39 | 32,23 | 68M | 12.272 |
| 29/03/2019 | 2,30% | 0,85 | 37,85 | 37,33 | 36,97 | 37,85 | 97M | 12.160 |
| 28/03/2019 | 4,34% | 1,54 | 37,00 | 35,31 | 35,02 | 37,50 | 114M | 16.061 |
| 27/03/2019 | -3,17% | -1,16 | 35,46 | 36,00 | 35,22 | 36,29 | 102M | 15.430 |
| 26/03/2019 | 0,33% | 0,12 | 36,62 | 36,97 | 36,48 | 37,05 | 66M | 10.305 |
| 25/03/2019 | 0,39% | 0,14 | 36,50 | 35,87 | 35,81 | 36,80 | 106M | 13.703 |
| 22/03/2019 | -2,65% | -0,99 | 36,36 | 36,86 | 35,80 | 36,86 | 123M | 18.857 |
| 21/03/2019 | -3,14% | -1,21 | 37,35 | 38,56 | 36,92 | 38,72 | 105M | 13.995 |
| 20/03/2019 | -1,88% | -0,74 | 38,56 | 39,34 | 38,51 | 39,55 | 120M | 14.215 |
| 19/03/2019 | -1,97% | -0,79 | 39,30 | 39,90 | 39,30 | 40,09 | 75M | 8.710 |
| 18/03/2019 | 0,73% | 0,29 | 40,09 | 39,84 | 39,67 | 40,09 | 93M | 7.803 |
| 15/03/2019 | 0,48% | 0,19 | 39,80 | 39,57 | 39,52 | 39,90 | 158M | 10.486 |
| 14/03/2019 | -0,35% | -0,14 | 39,61 | 39,84 | 39,25 | 39,89 | 132M | 10.226 |
| 13/03/2019 | -0,05% | -0,02 | 39,75 | 39,49 | 39,28 | 40,18 | 180M | 15.395 |
| 12/03/2019 | 1,09% | 0,43 | 39,77 | 39,63 | 39,05 | 39,77 | 118M | 9.832 |
| 11/03/2019 | 4,07% | 1,54 | 39,34 | 38,09 | 38,02 | 39,43 | 75M | 11.465 |
| 08/03/2019 | 0,96% | 0,36 | 37,80 | 37,42 | 36,96 | 38,04 | 83M | 10.388 |
| 07/03/2019 | 0,70% | 0,26 | 37,44 | 37,17 | 36,93 | 37,80 | 123M | 12.433 |
| 06/03/2019 | -0,59% | -0,22 | 37,18 | 37,61 | 36,97 | 37,91 | 74M | 9.945 |
| 01/03/2019 | -2,93% | -1,13 | 37,40 | 38,86 | 37,40 | 38,91 | 88M | 11.260 |
| 28/02/2019 | -3,07% | -1,22 | 38,53 | 39,75 | 38,51 | 39,79 | 167M | 12.578 |
| 27/02/2019 | -0,65% | -0,26 | 39,75 | 39,92 | 39,33 | 40,14 | 63M | 9.061 |
| 26/02/2019 | 0,43% | 0,17 | 40,01 | 39,58 | 39,46 | 40,20 | 59M | 7.168 |
| 25/02/2019 | -0,70% | -0,28 | 39,84 | 40,12 | 39,57 | 40,29 | 51M | 7.584 |
| 22/02/2019 | -0,20% | -0,08 | 40,12 | 40,48 | 39,61 | 40,48 | 88M | 8.289 |
| 21/02/2019 | 1,21% | 0,48 | 40,20 | 40,08 | 39,30 | 40,27 | 108M | 10.930 |
| 20/02/2019 | -1,93% | -0,78 | 39,72 | 40,65 | 39,70 | 40,96 | 140M | 20.547 |
| 19/02/2019 | 1,63% | 0,65 | 40,50 | 40,27 | 40,03 | 40,81 | 103M | 11.312 |
| 18/02/2019 | -2,30% | -0,94 | 39,85 | 40,48 | 39,75 | 40,83 | 69M | 9.298 |
| 15/02/2019 | -1,33% | -0,55 | 40,79 | 41,16 | 40,59 | 41,61 | 137M | 14.771 |
| 14/02/2019 | 3,40% | 1,36 | 41,34 | 39,90 | 39,18 | 41,34 | 112M | 11.685 |
| 13/02/2019 | -0,84% | -0,34 | 39,98 | 40,32 | 39,70 | 40,83 | 162M | 20.347 |
| 12/02/2019 | 2,15% | 0,85 | 40,32 | 40,00 | 39,85 | 40,94 | 105M | 12.084 |
| 11/02/2019 | -1,94% | -0,78 | 39,47 | 40,02 | 39,01 | 40,26 | 142M | 15.528 |
| 08/02/2019 | 2,60% | 1,02 | 40,25 | 39,16 | 38,88 | 40,25 | 123M | 13.599 |
| 07/02/2019 | 1,45% | 0,56 | 39,23 | 38,90 | 38,51 | 39,58 | 111M | 16.561 |
| 06/02/2019 | -4,75% | -1,93 | 38,67 | 40,18 | 38,66 | 40,29 | 80M | 10.032 |
| 05/02/2019 | -0,07% | -0,03 | 40,60 | 40,75 | 40,33 | 41,24 | 96M | 12.475 |
| 04/02/2019 | 2,14% | 0,85 | 40,63 | 39,36 | 39,11 | 41,00 | 103M | 14.189 |
| 01/02/2019 | -1,19% | -0,48 | 39,78 | 40,35 | 39,15 | 40,48 | 126M | 18.323 |
| 31/01/2019 | 3,71% | 1,44 | 40,26 | 40,10 | 39,71 | 41,18 | 147M | 16.436 |
| 30/01/2019 | 0,80% | 0,31 | 38,82 | 38,80 | 37,55 | 38,98 | 127M | 16.396 |
| 29/01/2019 | -2,73% | -1,08 | 38,51 | 39,71 | 38,51 | 39,80 | 129M | 14.796 |
| 28/01/2019 | 2,35% | 0,91 | 39,59 | 38,35 | 38,00 | 39,59 | 133M | 17.229 |
| 24/01/2019 | 1,47% | 0,56 | 38,68 | 37,83 | 37,82 | 38,68 | 87M | 8.773 |
| 23/01/2019 | 1,90% | 0,71 | 38,12 | 37,46 | 37,26 | 38,12 | 92M | 11.161 |
| 22/01/2019 | -0,08% | -0,03 | 37,41 | 37,30 | 36,88 | 37,70 | 76M | 10.222 |
| 21/01/2019 | -1,73% | -0,66 | 37,44 | 37,79 | 37,04 | 37,93 | 48M | 6.729 |
| 18/01/2019 | 1,20% | 0,45 | 38,10 | 37,74 | 37,53 | 38,19 | 149M | 11.546 |
Date,Open,High,Low,Close,Volume
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-19,30.50,31.48,30.22,31.47,246102300
27-May-19,30.30,30.81,30.14,30.45,60405263
24-May-19,30.52,30.52,29.86,30.02,93617801
23-May-19,29.93,30.38,29.69,30.22,73111089
22-May-19,30.67,30.79,30.04,30.21,55876942
21-May-19,29.48,30.73,29.21,30.65,91717492
20-May-19,28.53,29.38,28.25,29.38,69528002
17-May-19,28.14,28.71,28.00,28.40,86301052
16-May-19,28.33,28.63,27.90,28.17,89052014
15-May-19,28.60,28.88,28.24,28.69,99964251
14-May-19,29.40,29.45,28.90,28.95,59440785
13-May-19,29.41,29.65,29.09,29.20,73723858
10-May-19,30.20,30.53,29.73,30.06,84987056
09-May-19,30.65,30.72,30.14,30.37,53210733
08-May-19,30.48,31.48,30.45,30.98,74921242
07-May-19,30.44,30.44,29.60,30.27,82792780
06-May-19,31.43,31.58,30.60,30.70,70044150
03-May-19,31.20,31.73,31.06,31.73,127417273
02-May-19,30.72,31.27,30.53,31.12,104547789
30-Apr-19,30.86,31.10,30.61,31.00,127566535
29-Apr-19,31.35,31.35,30.60,30.91,91051845
26-Apr-19,30.97,31.15,30.82,31.00,86265370
25-Apr-19,31.10,31.10,30.13,31.00,129479008
24-Apr-19,31.00,31.04,30.26,31.01,79152074
23-Apr-19,30.55,31.32,30.44,31.00,97074550
22-Apr-19,30.26,30.58,29.91,30.44,62234566
18-Apr-19,30.25,30.65,29.88,30.45,69957238
17-Apr-19,30.34,30.52,29.48,30.08,151824982
16-Apr-19,30.12,30.60,30.12,30.24,84614505
15-Apr-19,30.61,30.67,30.06,30.26,89862309
12-Apr-19,30.46,31.11,30.16,30.50,100700603
11-Apr-19,31.28,31.28,30.35,30.87,60740487
10-Apr-19,31.60,31.60,30.96,31.20,46611796
09-Apr-19,31.55,31.55,30.93,31.49,100885925
08-Apr-19,31.61,31.83,31.24,31.68,82771124
05-Apr-19,31.56,31.87,31.15,31.57,96171599
04-Apr-19,31.30,31.63,30.90,31.40,115950343
03-Apr-19,31.67,31.70,30.52,30.90,106879928
02-Apr-19,31.79,31.92,30.90,31.30,58036938
01-Apr-19,31.82,32.23,31.39,31.60,67710420
29-Mar-19,37.33,37.85,36.97,37.85,96697231
28-Mar-19,35.31,37.50,35.02,37.00,114269682
27-Mar-19,36.00,36.29,35.22,35.46,101876787
26-Mar-19,36.97,37.05,36.48,36.62,66127568
25-Mar-19,35.87,36.80,35.81,36.50,105714905
22-Mar-19,36.86,36.86,35.80,36.36,123452080
21-Mar-19,38.56,38.72,36.92,37.35,105449963
20-Mar-19,39.34,39.55,38.51,38.56,119882439
19-Mar-19,39.90,40.09,39.30,39.30,74938379
18-Mar-19,39.84,40.09,39.67,40.09,92623802
15-Mar-19,39.57,39.90,39.52,39.80,158031655
14-Mar-19,39.84,39.89,39.25,39.61,131672202
13-Mar-19,39.49,40.18,39.28,39.75,180366094
12-Mar-19,39.63,39.77,39.05,39.77,117674510
11-Mar-19,38.09,39.43,38.02,39.34,75097627
08-Mar-19,37.42,38.04,36.96,37.80,83022054
07-Mar-19,37.17,37.80,36.93,37.44,123417712
06-Mar-19,37.61,37.91,36.97,37.18,74464276
01-Mar-19,38.86,38.91,37.40,37.40,87515465
28-Feb-19,39.75,39.79,38.51,38.53,166911891
27-Feb-19,39.92,40.14,39.33,39.75,62879291
26-Feb-19,39.58,40.20,39.46,40.01,58829241
25-Feb-19,40.12,40.29,39.57,39.84,50844757
22-Feb-19,40.48,40.48,39.61,40.12,88480577
21-Feb-19,40.08,40.27,39.30,40.20,108301486
20-Feb-19,40.65,40.96,39.70,39.72,140473747
19-Feb-19,40.27,40.81,40.03,40.50,103280498
18-Feb-19,40.48,40.83,39.75,39.85,69100495
15-Feb-19,41.16,41.61,40.59,40.79,137458317
14-Feb-19,39.90,41.34,39.18,41.34,112466088
13-Feb-19,40.32,40.83,39.70,39.98,161609201
12-Feb-19,40.00,40.94,39.85,40.32,105378497
11-Feb-19,40.02,40.26,39.01,39.47,141756122
08-Feb-19,39.16,40.25,38.88,40.25,122911080
07-Feb-19,38.90,39.58,38.51,39.23,110622232
06-Feb-19,40.18,40.29,38.66,38.67,79672764
05-Feb-19,40.75,41.24,40.33,40.60,96392426
04-Feb-19,39.36,41.00,39.11,40.63,103441555
01-Feb-19,40.35,40.48,39.15,39.78,126493517
31-Jan-19,40.10,41.18,39.71,40.26,146705628
30-Jan-19,38.80,38.98,37.55,38.82,126799060
29-Jan-19,39.71,39.80,38.51,38.51,129023073
28-Jan-19,38.35,39.59,38.00,39.59,133491459
24-Jan-19,37.83,38.68,37.82,38.68,87288075
23-Jan-19,37.46,38.12,37.26,38.12,91507828
22-Jan-19,37.30,37.70,36.88,37.41,75719265
21-Jan-19,37.79,37.93,37.04,37.44,47826545
18-Jan-19,37.74,38.19,37.53,38.10,149259378
17-Jan-19,37.48,37.80,37.08,37.65,149259378
16-Jan-19,37.29,37.59,37.02,37.50,149259378
15-Jan-19,37.00,37.32,36.54,37.30,149259378
14-Jan-19,36.77,37.41,36.74,37.16,149259378
11-Jan-19,37.25,37.25,36.48,37.12,149259378
10-Jan-19,36.73,37.67,36.68,37.27,149259378
09-Jan-19,36.57,37.22,36.25,37.16,149259378
08-Jan-19,36.00,36.40,35.28,36.40,149259378
07-Jan-19,35.65,36.38,35.61,36.00,149259378
04-Jan-19,35.75,36.64,35.45,35.70,149259378
03-Jan-19,35.60,36.50,35.04,36.50,149259378
02-Jan-19,33.98,36.11,33.55,35.77,149259378
28-Dec-18,33.50,34.19,33.30,33.85,149259378
27-Dec-18,32.44,33.30,32.29,33.30,149259378
26-Dec-18,32.10,32.56,31.78,32.48,149259378
21-Dec-18,33.49,33.52,32.89,33.26,149259378
20-Dec-18,33.41,33.53,33.00,33.50,149259378
19-Dec-18,33.94,34.16,33.15,33.15,149259378
18-Dec-18,33.40,33.87,33.18,33.69,149259378
17-Dec-18,33.66,33.89,33.08,33.15,149259378
14-Dec-18,33.90,34.23,33.53,33.84,149259378
13-Dec-18,33.25,34.26,33.15,34.26,149259378
12-Dec-18,33.30,33.79,32.90,33.30,149259378
11-Dec-18,33.36,33.51,32.73,33.01,149259378
10-Dec-18,33.67,33.95,32.85,32.89,149259378
07-Dec-18,33.71,34.57,33.34,33.65,149259378
06-Dec-18,33.05,34.09,32.73,34.09,149259378
05-Dec-18,33.50,33.62,33.13,33.62,149259378
04-Dec-18,33.75,33.81,32.66,33.50,149259378
03-Dec-18,34.44,34.44,33.10,33.48,149259378
30-Nov-18,34.53,35.06,33.59,33.59,149259378
29-Nov-18,33.95,34.88,33.88,34.62,149259378
28-Nov-18,33.33,34.38,32.74,34.38,149259378
*exoneração de responsabilidade