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
25/01/2022	3,46%	0,61	18,24	17,56	17,48	18,30	171M	14.146
24/01/2022	1,03%	0,18	17,63	17,45	17,32	17,83	166M	20.063
21/01/2022	-0,51%	-0,09	17,45	17,38	17,30	17,71	99M	11.543
20/01/2022	-0,45%	-0,08	17,54	17,70	17,47	17,70	88M	7.570
19/01/2022	-0,11%	-0,02	17,62	17,72	17,47	17,87	137M	12.710
18/01/2022	0,57%	0,10	17,64	17,41	17,39	17,67	206M	22.256
17/01/2022	0,57%	0,10	17,54	17,43	17,25	17,57	84M	14.351
14/01/2022	1,51%	0,26	17,44	17,16	17,16	17,51	114M	13.119
13/01/2022	1,12%	0,19	17,18	17,00	16,89	17,35	109M	9.608
12/01/2022	-0,88%	-0,15	16,99	17,14	16,89	17,27	107M	12.967
11/01/2022	1,00%	0,17	17,14	16,98	16,87	17,14	119M	16.702

10/01/2022	1,31%	0,22	16,97	16,67	16,58	17,10	198M	28.060
07/01/2022	0,42%	0,07	16,75	16,67	16,40	16,75	137M	14.263
06/01/2022	1,09%	0,18	16,68	16,43	16,42	16,74	99M	13.481
05/01/2022	-0,66%	-0,11	16,50	16,51	16,41	16,73	95M	14.682
04/01/2022	0,36%	0,06	16,61	16,59	16,44	16,78	86M	13.014
03/01/2022	2,22%	0,36	16,55	16,28	16,28	16,84	143M	18.567
30/12/2021	-0,61%	-0,10	16,19	16,37	16,06	16,37	83M	7.358
29/12/2021	-0,73%	-0,12	16,29	16,44	16,14	16,48	84M	10.473
28/12/2021	-0,06%	-0,01	16,41	16,42	16,27	16,52	83M	9.787
27/12/2021	1,05%	0,17	16,42	16,35	16,24	16,54	99M	15.508
23/12/2021	-0,12%	-0,02	16,25	16,30	16,16	16,48	158M	15.663
22/12/2021	0,25%	0,04	16,27	16,29	16,07	16,29	90M	6.895
21/12/2021	-1,76%	-0,29	16,23	16,40	16,21	16,56	71M	6.967
20/12/2021	-1,90%	-0,32	16,52	16,76	16,36	16,76	111M	10.358
17/12/2021	-2,77%	-0,48	16,84	17,10	16,80	17,22	187M	10.204
16/12/2021	1,05%	0,18	17,32	17,24	17,00	17,46	152M	17.426
15/12/2021	-0,06%	-0,01	17,14	17,20	16,87	17,28	106M	11.407
14/12/2021	1,36%	0,23	17,15	17,10	17,00	17,70	184M	19.285
13/12/2021	-1,63%	-0,28	16,92	17,20	16,92	17,50	103M	8.819
10/12/2021	0,00%	0,00	17,20	17,32	17,01	17,42	106M	11.293
09/12/2021	-2,99%	-0,53	17,20	17,76	17,10	17,77	86M	7.800
08/12/2021	-0,28%	-0,05	17,73	17,94	17,43	17,94	106M	10.638
07/12/2021	-1,33%	-0,24	17,78	18,30	17,71	18,34	93M	7.882
06/12/2021	1,18%	0,21	18,02	17,95	17,88	18,49	226M	15.868
03/12/2021	0,28%	0,05	17,81	17,75	17,72	18,14	191M	17.599
02/12/2021	4,90%	0,83	17,76	17,21	17,11	17,82	196M	18.242
01/12/2021	-0,53%	-0,09	16,93	17,24	16,91	17,52	165M	14.481
30/11/2021	-2,41%	-0,42	17,02	17,41	16,81	17,43	276M	23.601
29/11/2021	-0,57%	-0,10	17,44	17,75	17,36	17,83	77M	12.076
26/11/2021	-3,52%	-0,64	17,54	17,73	17,26	17,73	93M	11.693
25/11/2021	0,39%	0,07	18,18	18,18	17,99	18,39	102M	13.660
24/11/2021	1,80%	0,32	18,11	17,58	17,52	18,15	126M	13.584
23/11/2021	2,48%	0,43	17,79	17,46	17,13	17,79	137M	12.466
22/11/2021	-1,31%	-0,23	17,36	17,49	17,32	17,87	91M	9.291
19/11/2021	0,17%	0,03	17,59	17,46	17,34	17,74	152M	13.779
18/11/2021	-1,24%	-0,22	17,56	17,87	17,20	17,88	145M	15.562
17/11/2021	0,34%	0,06	17,78	17,86	17,57	17,95	182M	15.245
16/11/2021	-0,23%	-0,04	17,72	17,88	17,45	18,02	104M	10.017
12/11/2021	0,34%	0,06	17,76	17,69	17,41	18,03	142M	12.404
11/11/2021	0,97%	0,17	17,70	17,80	17,55	17,82	118M	13.710
10/11/2021	4,72%	0,79	17,53	16,74	16,67	17,83	230M	16.855
09/11/2021	-0,77%	-0,13	16,74	16,98	16,66	17,28	137M	13.113
08/11/2021	-1,98%	-0,34	16,87	17,10	16,87	17,41	90M	8.493
05/11/2021	4,05%	0,67	17,21	17,13	16,94	17,41	165M	16.982
04/11/2021	-5,43%	-0,95	16,54	17,51	16,48	17,67	214M	18.936
03/11/2021	-0,34%	-0,06	17,49	17,35	17,30	17,78	184M	19.361
01/11/2021	3,24%	0,55	17,55	17,18	17,15	17,70	110M	12.955
29/10/2021	-2,30%	-0,40	17,00	17,48	17,00	17,54	90M	8.268
28/10/2021	-0,97%	-0,17	17,40	17,49	17,21	17,65	75M	8.021
27/10/2021	1,68%	0,29	17,57	17,38	17,38	17,94	85M	7.974
26/10/2021	-2,32%	-0,41	17,28	17,60	17,26	17,62	85M	10.403
25/10/2021	1,61%	0,28	17,69	17,55	17,54	17,93	96M	11.635
22/10/2021	-3,28%	-0,59	17,41	17,89	16,77	17,89	290M	37.980
21/10/2021	-2,49%	-0,46	18,00	18,01	17,78	18,53	247M	23.748
20/10/2021	3,30%	0,59	18,46	18,02	17,92	18,58	149M	13.214
19/10/2021	-3,30%	-0,61	17,87	18,16	17,75	18,28	121M	14.742
18/10/2021	1,09%	0,20	18,48	18,20	18,05	18,61	125M	11.682
15/10/2021	4,40%	0,77	18,28	17,59	17,56	18,41	267M	16.406
14/10/2021	-0,96%	-0,17	17,51	17,72	17,31	17,78	177M	9.632
13/10/2021	0,51%	0,09	17,68	17,60	17,21	17,70	159M	17.727
11/10/2021	-1,90%	-0,34	17,59	17,92	17,55	17,97	99M	8.324
08/10/2021	1,53%	0,27	17,93	17,75	17,75	18,33	136M	15.014
07/10/2021	-2,11%	-0,38	17,66	18,10	17,66	18,18	153M	12.229
06/10/2021	0,39%	0,07	18,04	17,76	17,60	18,04	136M	15.262
05/10/2021	2,33%	0,41	17,97	17,73	17,56	18,14	113M	11.704
04/10/2021	-3,73%	-0,68	17,56	17,99	17,47	18,00	148M	14.214
01/10/2021	2,13%	0,38	18,24	17,95	17,83	18,28	89M	8.801
30/09/2021	-0,06%	-0,01	17,86	18,01	17,66	18,04	121M	12.328
29/09/2021	1,53%	0,27	17,87	17,80	17,58	18,00	108M	12.266
28/09/2021	-2,28%	-0,41	17,60	17,98	17,60	18,39	179M	15.169
27/09/2021	2,10%	0,37	18,01	17,53	17,40	18,33	120M	12.725
24/09/2021	-1,34%	-0,24	17,64	17,65	17,58	17,82	69M	10.352
23/09/2021	3,41%	0,59	17,88	17,40	17,27	17,96	95M	10.284
22/09/2021	2,25%	0,38	17,29	17,03	16,99	17,37	132M	12.748
21/09/2021	1,32%	0,22	16,91	16,73	16,62	17,09	99M	12.604
20/09/2021	-3,41%	-0,59	16,69	16,95	16,45	17,09	167M	19.244
17/09/2021	-2,87%	-0,51	17,28	17,75	17,26	17,78	195M	16.548
16/09/2021	-1,88%	-0,34	17,79	18,08	17,66	18,08	92M	11.358
15/09/2021	-0,77%	-0,14	18,13	18,30	18,00	18,31	58M	10.894
14/09/2021	-0,71%	-0,13	18,27	18,46	18,19	18,52	86M	11.343
13/09/2021	1,66%	0,30	18,40	18,46	18,19	18,54	64M	9.130
10/09/2021	-1,04%	-0,19	18,10	18,45	18,05	18,64	104M	16.868
09/09/2021	0,77%	0,14	18,29	18,19	17,77	18,48	181M	22.350
08/09/2021	-6,35%	-1,23	18,15	19,20	18,02	19,20	245M	30.791
06/09/2021	0,99%	0,19	19,38	19,12	19,03	19,43	71M	6.454
03/09/2021	0,00%	0,00	19,19	19,32	18,90	19,34	199M	18.029
02/09/2021	-3,86%	-0,77	19,19	19,80	19,13	19,84	164M	16.289
01/09/2021	0,10%	0,02	19,96	19,99	19,90	20,24	88M	11.026
31/08/2021	0,86%	0,17	19,94	19,77	19,75	20,19	192M	15.873
30/08/2021	-0,85%	-0,17	19,77	19,76	19,68	19,94	78M	11.491
27/08/2021	1,27%	0,25	19,94	19,80	19,63	20,00	64M	10.327
26/08/2021	-1,99%	-0,40	19,69	19,95	19,65	20,06	102M	10.824
25/08/2021	-0,30%	-0,06	20,09	19,92	19,84	20,09	66M	10.143
24/08/2021	2,96%	0,58	20,15	19,68	19,62	20,15	95M	9.882
23/08/2021	0,15%	0,03	19,57	19,60	19,44	19,68	81M	8.678
20/08/2021	-0,41%	-0,08	19,54	19,45	19,34	19,62	83M	9.990
19/08/2021	0,67%	0,13	19,62	19,44	19,32	19,71	136M	17.471
18/08/2021	-1,37%	-0,27	19,49	19,76	19,49	19,99	187M	26.707
17/08/2021	-0,05%	-0,01	19,76	19,75	19,53	19,94	175M	22.858
16/08/2021	-1,00%	-0,20	19,77	19,91	19,72	20,11	143M	28.113
13/08/2021	0,66%	0,13	19,97	19,81	19,63	20,03	103M	10.816
12/08/2021	-1,00%	-0,20	19,84	19,96	19,74	20,08	133M	12.750
11/08/2021	0,65%	0,13	20,04	20,00	19,77	20,38	129M	10.763
10/08/2021	-1,73%	-0,35	19,91	20,30	19,91	20,35	131M	13.818
09/08/2021	-0,10%	-0,02	20,26	20,26	20,21	20,50	130M	14.999
06/08/2021	2,11%	0,42	20,28	19,91	19,78	20,28	160M	15.958
05/08/2021	-1,68%	-0,34	19,86	20,36	19,70	20,49	170M	20.459
04/08/2021	-3,53%	-0,74	20,20	20,51	20,12	20,63	169M	16.678
03/08/2021	0,58%	0,12	20,94	20,95	20,47	21,10	108M	10.062
02/08/2021	0,82%	0,17	20,82	20,86	20,82	21,40	131M	13.666
30/07/2021	-2,50%	-0,53	20,65	20,96	20,65	21,33	108M	7.632
29/07/2021	-0,52%	-0,11	21,18	21,32	21,00	21,37	86M	7.397
28/07/2021	1,91%	0,40	21,29	21,06	20,89	21,42	134M	13.924
27/07/2021	0,24%	0,05	20,89	20,70	20,59	20,89	112M	9.941
26/07/2021	0,72%	0,15	20,84	20,68	20,62	20,99	80M	12.200
23/07/2021	-0,96%	-0,20	20,69	20,90	20,56	20,98	69M	7.840
22/07/2021	-1,00%	-0,21	20,89	21,06	20,76	21,12	80M	7.486
21/07/2021	0,48%	0,10	21,10	21,03	20,93	21,20	111M	10.746
20/07/2021	1,06%	0,22	21,00	20,78	20,63	21,03	132M	11.653
19/07/2021	-1,38%	-0,29	20,78	20,85	20,67	20,99	142M	18.238
16/07/2021	-1,73%	-0,37	21,07	21,45	21,02	21,52	99M	6.791
15/07/2021	-0,46%	-0,10	21,44	21,54	21,33	21,68	166M	11.227
14/07/2021	-	-	21,54	21,49	21,34	21,83	282M	22.557

Date,Open,High,Low,Close,Volume
25-Jan-22,17.56,18.30,17.48,18.24,170821314
24-Jan-22,17.45,17.83,17.32,17.63,166293899
21-Jan-22,17.38,17.71,17.30,17.45,98608040
20-Jan-22,17.70,17.70,17.47,17.54,87531944
19-Jan-22,17.72,17.87,17.47,17.62,136737344
18-Jan-22,17.41,17.67,17.39,17.64,206145235
17-Jan-22,17.43,17.57,17.25,17.54,84327185
14-Jan-22,17.16,17.51,17.16,17.44,114179666
13-Jan-22,17.00,17.35,16.89,17.18,108538197
12-Jan-22,17.14,17.27,16.89,16.99,107462058
11-Jan-22,16.98,17.14,16.87,17.14,118724014
10-Jan-22,16.67,17.10,16.58,16.97,197501155
07-Jan-22,16.67,16.75,16.40,16.75,136527187
06-Jan-22,16.43,16.74,16.42,16.68,98819019
05-Jan-22,16.51,16.73,16.41,16.50,94779925
04-Jan-22,16.59,16.78,16.44,16.61,86173981
03-Jan-22,16.28,16.84,16.28,16.55,142582116
30-Dec-21,16.37,16.37,16.06,16.19,82759023
29-Dec-21,16.44,16.48,16.14,16.29,84437117
28-Dec-21,16.42,16.52,16.27,16.41,83093895
27-Dec-21,16.35,16.54,16.24,16.42,98894508
23-Dec-21,16.30,16.48,16.16,16.25,157885250
22-Dec-21,16.29,16.29,16.07,16.27,90410952
21-Dec-21,16.40,16.56,16.21,16.23,71413357
20-Dec-21,16.76,16.76,16.36,16.52,111435652
17-Dec-21,17.10,17.22,16.80,16.84,187209795
16-Dec-21,17.24,17.46,17.00,17.32,152198888
15-Dec-21,17.20,17.28,16.87,17.14,105736339
14-Dec-21,17.10,17.70,17.00,17.15,184191238
13-Dec-21,17.20,17.50,16.92,16.92,103145466
10-Dec-21,17.32,17.42,17.01,17.20,105794807
09-Dec-21,17.76,17.77,17.10,17.20,85904959
08-Dec-21,17.94,17.94,17.43,17.73,106439815
07-Dec-21,18.30,18.34,17.71,17.78,92733812
06-Dec-21,17.95,18.49,17.88,18.02,225857182
03-Dec-21,17.75,18.14,17.72,17.81,191410259
02-Dec-21,17.21,17.82,17.11,17.76,195734971
01-Dec-21,17.24,17.52,16.91,16.93,164601599
30-Nov-21,17.41,17.43,16.81,17.02,276302688
29-Nov-21,17.75,17.83,17.36,17.44,77336932
26-Nov-21,17.73,17.73,17.26,17.54,92679622
25-Nov-21,18.18,18.39,17.99,18.18,102091320
24-Nov-21,17.58,18.15,17.52,18.11,126234687
23-Nov-21,17.46,17.79,17.13,17.79,136716597
22-Nov-21,17.49,17.87,17.32,17.36,90606880
19-Nov-21,17.46,17.74,17.34,17.59,151996544
18-Nov-21,17.87,17.88,17.20,17.56,144694410
17-Nov-21,17.86,17.95,17.57,17.78,181857061
16-Nov-21,17.88,18.02,17.45,17.72,104026200
12-Nov-21,17.69,18.03,17.41,17.76,141886469
11-Nov-21,17.80,17.82,17.55,17.70,118304050
10-Nov-21,16.74,17.83,16.67,17.53,229640643
09-Nov-21,16.98,17.28,16.66,16.74,136943833
08-Nov-21,17.10,17.41,16.87,16.87,90354254
05-Nov-21,17.13,17.41,16.94,17.21,165284111
04-Nov-21,17.51,17.67,16.48,16.54,214466969
03-Nov-21,17.35,17.78,17.30,17.49,183693953
01-Nov-21,17.18,17.70,17.15,17.55,109530094
29-Oct-21,17.48,17.54,17.00,17.00,90137038
28-Oct-21,17.49,17.65,17.21,17.40,74954304
27-Oct-21,17.38,17.94,17.38,17.57,84505989
26-Oct-21,17.60,17.62,17.26,17.28,85349178
25-Oct-21,17.55,17.93,17.54,17.69,96201318
22-Oct-21,17.89,17.89,16.77,17.41,289501610
21-Oct-21,18.01,18.53,17.78,18.00,247343545
20-Oct-21,18.02,18.58,17.92,18.46,149108599
19-Oct-21,18.16,18.28,17.75,17.87,120880449
18-Oct-21,18.20,18.61,18.05,18.48,124783598
15-Oct-21,17.59,18.41,17.56,18.28,266734127
14-Oct-21,17.72,17.78,17.31,17.51,176711489
13-Oct-21,17.60,17.70,17.21,17.68,159390294
11-Oct-21,17.92,17.97,17.55,17.59,98947876
08-Oct-21,17.75,18.33,17.75,17.93,136105471
07-Oct-21,18.10,18.18,17.66,17.66,152825709
06-Oct-21,17.76,18.04,17.60,18.04,136394157
05-Oct-21,17.73,18.14,17.56,17.97,113124146
04-Oct-21,17.99,18.00,17.47,17.56,147500873
01-Oct-21,17.95,18.28,17.83,18.24,88871848
30-Sep-21,18.01,18.04,17.66,17.86,120626170
29-Sep-21,17.80,18.00,17.58,17.87,108468709
28-Sep-21,17.98,18.39,17.60,17.60,178939489
27-Sep-21,17.53,18.33,17.40,18.01,119598425
24-Sep-21,17.65,17.82,17.58,17.64,68652526
23-Sep-21,17.40,17.96,17.27,17.88,95203633
22-Sep-21,17.03,17.37,16.99,17.29,131682706
21-Sep-21,16.73,17.09,16.62,16.91,99405422
20-Sep-21,16.95,17.09,16.45,16.69,166739101
17-Sep-21,17.75,17.78,17.26,17.28,195428503
16-Sep-21,18.08,18.08,17.66,17.79,92480067
15-Sep-21,18.30,18.31,18.00,18.13,57539391
14-Sep-21,18.46,18.52,18.19,18.27,85872687
13-Sep-21,18.46,18.54,18.19,18.40,64425797
10-Sep-21,18.45,18.64,18.05,18.10,104030013
09-Sep-21,18.19,18.48,17.77,18.29,180736237
08-Sep-21,19.20,19.20,18.02,18.15,245264911
06-Sep-21,19.12,19.43,19.03,19.38,70631376
03-Sep-21,19.32,19.34,18.90,19.19,199021751
02-Sep-21,19.80,19.84,19.13,19.19,163906689
01-Sep-21,19.99,20.24,19.90,19.96,87621472
31-Aug-21,19.77,20.19,19.75,19.94,192358742
30-Aug-21,19.76,19.94,19.68,19.77,77511052
27-Aug-21,19.80,20.00,19.63,19.94,63593745
26-Aug-21,19.95,20.06,19.65,19.69,102289828
25-Aug-21,19.92,20.09,19.84,20.09,66409626
24-Aug-21,19.68,20.15,19.62,20.15,94773892
23-Aug-21,19.60,19.68,19.44,19.57,80636626
20-Aug-21,19.45,19.62,19.34,19.54,82806660
19-Aug-21,19.44,19.71,19.32,19.62,136112355
18-Aug-21,19.76,19.99,19.49,19.49,187046920
17-Aug-21,19.75,19.94,19.53,19.76,174778450
16-Aug-21,19.91,20.11,19.72,19.77,143348107
13-Aug-21,19.81,20.03,19.63,19.97,103033958
12-Aug-21,19.96,20.08,19.74,19.84,132864999
11-Aug-21,20.00,20.38,19.77,20.04,128750083
10-Aug-21,20.30,20.35,19.91,19.91,130585475
09-Aug-21,20.26,20.50,20.21,20.26,130235630
06-Aug-21,19.91,20.28,19.78,20.28,160169386
05-Aug-21,20.36,20.49,19.70,19.86,169538563
04-Aug-21,20.51,20.63,20.12,20.20,168633604
03-Aug-21,20.95,21.10,20.47,20.94,107863221
02-Aug-21,20.86,21.40,20.82,20.82,131275787
30-Jul-21,20.96,21.33,20.65,20.65,107557161
29-Jul-21,21.32,21.37,21.00,21.18,86020462
28-Jul-21,21.06,21.42,20.89,21.29,133781617
27-Jul-21,20.70,20.89,20.59,20.89,112479527
26-Jul-21,20.68,20.99,20.62,20.84,79586560
23-Jul-21,20.90,20.98,20.56,20.69,68558945
22-Jul-21,21.06,21.12,20.76,20.89,80161580
21-Jul-21,21.03,21.20,20.93,21.10,111093649
20-Jul-21,20.78,21.03,20.63,21.00,132049249
19-Jul-21,20.85,20.99,20.67,20.78,142395556
16-Jul-21,21.45,21.52,21.02,21.07,98584620
15-Jul-21,21.54,21.68,21.33,21.44,165853420
14-Jul-21,21.49,21.83,21.34,21.54,281811755

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

Cotação atual, histórico e gráfico do papel: BBDC3

cotações, gráficos e mais...