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
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	3,66%	0,81	22,94	22,23	22,23	23,21	206M	30.466
23/11/2020	0,23%	0,05	22,13	22,26	21,95	22,41	89M	9.051
20/11/2020	-0,94%	-0,21	22,08	22,20	21,90	22,47	72M	10.610
19/11/2020	0,00%	0,00	22,29	22,29	22,20	22,61	92M	12.741
18/11/2020	-2,32%	-0,53	22,29	22,71	22,27	22,79	103M	14.797
17/11/2020	0,57%	0,13	22,82	22,56	22,24	22,82	113M	14.131
16/11/2020	4,37%	0,95	22,69	22,15	22,09	22,69	146M	18.112
13/11/2020	2,74%	0,58	21,74	21,33	21,14	21,74	86M	13.404
12/11/2020	-3,51%	-0,77	21,16	21,93	20,98	21,99	100M	13.221
11/11/2020	0,18%	0,04	21,93	21,70	21,22	22,14	174M	19.749
10/11/2020	5,60%	1,16	21,89	20,74	20,74	22,05	198M	20.661
09/11/2020	9,11%	1,73	20,73	19,79	19,78	20,85	192M	26.525
06/11/2020	0,11%	0,02	19,00	18,80	18,68	19,02	54M	9.997
05/11/2020	1,93%	0,36	18,98	18,89	18,58	19,03	93M	12.404
04/11/2020	-0,05%	-0,01	18,62	18,91	18,32	19,00	79M	10.489
03/11/2020	2,53%	0,46	18,63	18,36	18,23	18,76	116M	18.467
30/10/2020	-3,04%	-0,57	18,17	18,69	17,97	18,70	103M	14.869
29/10/2020	-0,79%	-0,15	18,74	18,81	17,97	18,81	162M	24.616
28/10/2020	-6,02%	-1,21	18,89	19,65	18,89	19,66	111M	15.433
27/10/2020	-2,57%	-0,53	20,10	20,85	19,96	21,08	148M	24.430
26/10/2020	1,13%	0,23	20,63	20,38	20,17	20,69	94M	11.326
23/10/2020	-0,20%	-0,04	20,40	20,45	20,30	21,01	122M	16.310
22/10/2020	3,39%	0,67	20,44	19,80	19,73	20,65	166M	15.803
21/10/2020	0,92%	0,18	19,77	19,63	19,41	20,05	122M	16.171
20/10/2020	3,71%	0,70	19,59	19,01	19,01	19,74	132M	18.246
19/10/2020	1,23%	0,23	18,89	18,79	18,66	19,26	102M	12.689
16/10/2020	-2,66%	-0,51	18,66	19,04	18,66	19,12	83M	16.111
15/10/2020	-0,21%	-0,04	19,17	19,00	18,87	19,31	79M	15.194
14/10/2020	0,21%	0,04	19,21	19,13	19,08	19,40	85M	13.951
13/10/2020	0,05%	0,01	19,17	19,20	18,94	19,41	144M	24.875
09/10/2020	-0,21%	-0,04	19,16	19,01	18,75	19,64	131M	20.888
08/10/2020	5,67%	1,03	19,20	18,21	18,12	19,33	126M	17.466
07/10/2020	-1,30%	-0,24	18,17	18,52	18,11	18,54	91M	13.599
06/10/2020	-0,59%	-0,11	18,41	18,70	18,27	18,83	86M	13.898
05/10/2020	2,21%	0,40	18,52	18,16	17,83	18,66	98M	15.672
02/10/2020	0,39%	0,07	18,12	17,97	17,88	18,64	123M	21.611
01/10/2020	0,17%	0,03	18,05	18,02	17,72	18,09	121M	17.575
30/09/2020	0,73%	0,13	18,02	17,98	17,83	18,16	72M	12.458
29/09/2020	-1,81%	-0,33	17,89	18,23	17,80	18,31	100M	14.037
28/09/2020	-0,92%	-0,17	18,22	18,58	18,11	19,12	162M	22.263
25/09/2020	-0,22%	-0,04	18,39	18,38	18,15	18,41	69M	11.578
24/09/2020	1,60%	0,29	18,43	18,15	18,09	18,69	87M	12.273
23/09/2020	-2,63%	-0,49	18,14	18,52	18,09	18,59	88M	14.465
22/09/2020	1,03%	0,19	18,63	18,35	18,33	18,76	81M	10.939
21/09/2020	-1,76%	-0,33	18,44	18,38	18,08	18,51	123M	18.412
18/09/2020	-1,78%	-0,34	18,77	18,91	18,55	18,94	197M	14.397
17/09/2020	0,37%	0,07	19,11	18,80	18,76	19,11	60M	9.433
16/09/2020	0,63%	0,12	19,04	18,98	18,84	19,32	148M	18.285
15/09/2020	-1,25%	-0,24	18,92	19,23	18,76	19,23	86M	13.005
14/09/2020	1,54%	0,29	19,16	19,02	18,69	19,19	79M	10.419
11/09/2020	-2,28%	-0,44	18,87	19,33	18,79	19,33	116M	18.401
10/09/2020	-3,35%	-0,67	19,31	19,95	19,25	20,05	414M	15.159
09/09/2020	0,25%	0,05	19,98	20,10	19,84	20,26	70M	10.717
08/09/2020	-1,92%	-0,39	19,93	20,06	19,75	20,13	423M	14.766
04/09/2020	-0,15%	-0,03	20,32	20,57	20,10	20,67	176M	15.777
03/09/2020	3,83%	0,75	20,35	19,59	19,52	20,70	418M	29.349
02/09/2020	-0,10%	-0,02	19,60	19,63	19,30	19,72	72M	10.346
01/09/2020	3,10%	0,59	19,62	19,41	19,37	19,70	100M	13.477
31/08/2020	-4,52%	-0,90	19,03	19,77	19,03	19,83	176M	16.001
28/08/2020	1,89%	0,37	19,93	19,70	19,61	19,98	84M	15.831
27/08/2020	2,09%	0,40	19,56	19,20	19,13	19,80	148M	19.311
26/08/2020	-2,24%	-0,44	19,16	19,59	18,88	19,63	110M	18.279
25/08/2020	-0,05%	-0,01	19,60	19,79	19,32	19,82	73M	10.727
24/08/2020	1,55%	0,30	19,61	19,40	19,40	19,90	79M	10.798
21/08/2020	0,47%	0,09	19,31	19,16	18,97	19,31	73M	11.640
20/08/2020	-0,67%	-0,13	19,22	18,92	18,85	19,40	79M	12.353
19/08/2020	-0,36%	-0,07	19,35	19,40	19,23	19,58	71M	11.434
18/08/2020	1,41%	0,27	19,42	19,50	19,29	19,66	81M	14.034
17/08/2020	-2,64%	-0,52	19,15	19,63	18,97	19,63	93M	13.890
14/08/2020	0,82%	0,16	19,67	19,72	19,38	19,86	68M	11.082
13/08/2020	-2,94%	-0,59	19,51	20,17	19,51	20,39	110M	16.969
12/08/2020	-0,50%	-0,10	20,10	20,35	19,80	20,60	126M	15.384
11/08/2020	-1,27%	-0,26	20,20	20,64	20,20	20,81	80M	12.350
10/08/2020	0,84%	0,17	20,46	20,30	20,10	20,65	83M	12.185
07/08/2020	-0,64%	-0,13	20,29	20,06	19,80	20,74	148M	19.893
06/08/2020	1,39%	0,28	20,42	20,19	19,96	20,60	80M	12.976
05/08/2020	0,60%	0,12	20,14	20,43	19,78	20,47	103M	16.802
04/08/2020	-3,05%	-0,63	20,02	20,28	19,72	20,66	115M	17.217
03/08/2020	-0,39%	-0,08	20,65	20,82	20,34	21,03	121M	19.319
31/07/2020	-3,58%	-0,77	20,73	21,60	20,57	21,66	149M	19.574
30/07/2020	-2,54%	-0,56	21,50	21,75	21,18	22,00	144M	17.304
29/07/2020	2,99%	0,64	22,06	21,56	21,56	22,09	96M	15.071
28/07/2020	-0,74%	-0,16	21,42	21,47	21,26	21,97	103M	14.107
27/07/2020	4,15%	0,86	21,58	20,93	20,77	21,69	94M	13.204
24/07/2020	-0,77%	-0,16	20,72	20,63	20,45	21,11	87M	12.089
23/07/2020	-1,23%	-0,26	20,88	21,17	20,77	21,20	64M	11.060
22/07/2020	-1,21%	-0,26	21,14	21,40	20,89	21,57	101M	14.445
21/07/2020	1,66%	0,35	21,40	21,28	21,15	21,69	134M	19.701
20/07/2020	1,25%	0,26	21,05	20,75	20,62	21,06	85M	12.440
17/07/2020	1,91%	0,39	20,79	20,63	20,51	20,99	102M	14.467
16/07/2020	-1,64%	-0,34	20,40	20,74	20,34	20,74	91M	14.870
15/07/2020	2,07%	0,42	20,74	20,60	20,46	21,04	115M	16.199
14/07/2020	1,40%	0,28	20,32	20,02	19,77	20,40	97M	12.847
13/07/2020	-2,00%	-0,41	20,04	20,60	20,04	20,70	104M	12.706
10/07/2020	0,74%	0,15	20,45	20,28	20,01	20,49	52M	8.281
09/07/2020	-1,26%	-0,26	20,30	20,66	20,22	20,79	103M	12.780
08/07/2020	3,42%	0,68	20,56	20,04	20,04	20,67	101M	12.641
07/07/2020	-4,10%	-0,85	19,88	20,45	19,86	20,65	123M	16.825
06/07/2020	6,69%	1,30	20,73	20,04	19,91	20,75	123M	16.853
03/07/2020	-	-	19,43	19,32	19,23	19,55	35M	5.998

Date,Open,High,Low,Close,Volume
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
23-Nov-20,22.26,22.41,21.95,22.13,89365282
20-Nov-20,22.20,22.47,21.90,22.08,72474093
19-Nov-20,22.29,22.61,22.20,22.29,92371996
18-Nov-20,22.71,22.79,22.27,22.29,103065758
17-Nov-20,22.56,22.82,22.24,22.82,112701319
16-Nov-20,22.15,22.69,22.09,22.69,145764628
13-Nov-20,21.33,21.74,21.14,21.74,86412591
12-Nov-20,21.93,21.99,20.98,21.16,99970370
11-Nov-20,21.70,22.14,21.22,21.93,173893335
10-Nov-20,20.74,22.05,20.74,21.89,197714672
09-Nov-20,19.79,20.85,19.78,20.73,191921982
06-Nov-20,18.80,19.02,18.68,19.00,53507517
05-Nov-20,18.89,19.03,18.58,18.98,93265758
04-Nov-20,18.91,19.00,18.32,18.62,78570909
03-Nov-20,18.36,18.76,18.23,18.63,115961315
30-Oct-20,18.69,18.70,17.97,18.17,102821275
29-Oct-20,18.81,18.81,17.97,18.74,162235098
28-Oct-20,19.65,19.66,18.89,18.89,111424247
27-Oct-20,20.85,21.08,19.96,20.10,148323989
26-Oct-20,20.38,20.69,20.17,20.63,94482776
23-Oct-20,20.45,21.01,20.30,20.40,122187272
22-Oct-20,19.80,20.65,19.73,20.44,166007436
21-Oct-20,19.63,20.05,19.41,19.77,122070799
20-Oct-20,19.01,19.74,19.01,19.59,132459011
19-Oct-20,18.79,19.26,18.66,18.89,101828907
16-Oct-20,19.04,19.12,18.66,18.66,82887117
15-Oct-20,19.00,19.31,18.87,19.17,79364153
14-Oct-20,19.13,19.40,19.08,19.21,84629479
13-Oct-20,19.20,19.41,18.94,19.17,144469568
09-Oct-20,19.01,19.64,18.75,19.16,131273512
08-Oct-20,18.21,19.33,18.12,19.20,126052066
07-Oct-20,18.52,18.54,18.11,18.17,91016299
06-Oct-20,18.70,18.83,18.27,18.41,85520016
05-Oct-20,18.16,18.66,17.83,18.52,98074173
02-Oct-20,17.97,18.64,17.88,18.12,122513643
01-Oct-20,18.02,18.09,17.72,18.05,121299485
30-Sep-20,17.98,18.16,17.83,18.02,72377050
29-Sep-20,18.23,18.31,17.80,17.89,99981100
28-Sep-20,18.58,19.12,18.11,18.22,162312256
25-Sep-20,18.38,18.41,18.15,18.39,69115657
24-Sep-20,18.15,18.69,18.09,18.43,87099397
23-Sep-20,18.52,18.59,18.09,18.14,87678347
22-Sep-20,18.35,18.76,18.33,18.63,81237854
21-Sep-20,18.38,18.51,18.08,18.44,123032575
18-Sep-20,18.91,18.94,18.55,18.77,196836058
17-Sep-20,18.80,19.11,18.76,19.11,60164846
16-Sep-20,18.98,19.32,18.84,19.04,148452679
15-Sep-20,19.23,19.23,18.76,18.92,85857343
14-Sep-20,19.02,19.19,18.69,19.16,78871741
11-Sep-20,19.33,19.33,18.79,18.87,115884058
10-Sep-20,19.95,20.05,19.25,19.31,413526600
09-Sep-20,20.10,20.26,19.84,19.98,70217984
08-Sep-20,20.06,20.13,19.75,19.93,422531989
04-Sep-20,20.57,20.67,20.10,20.32,175725873
03-Sep-20,19.59,20.70,19.52,20.35,417810207
02-Sep-20,19.63,19.72,19.30,19.60,71844950
01-Sep-20,19.41,19.70,19.37,19.62,100083874
31-Aug-20,19.77,19.83,19.03,19.03,175637601
28-Aug-20,19.70,19.98,19.61,19.93,83600161
27-Aug-20,19.20,19.80,19.13,19.56,148392593
26-Aug-20,19.59,19.63,18.88,19.16,109846867
25-Aug-20,19.79,19.82,19.32,19.60,72706241
24-Aug-20,19.40,19.90,19.40,19.61,79487554
21-Aug-20,19.16,19.31,18.97,19.31,72690394
20-Aug-20,18.92,19.40,18.85,19.22,79151676
19-Aug-20,19.40,19.58,19.23,19.35,71336373
18-Aug-20,19.50,19.66,19.29,19.42,81285307
17-Aug-20,19.63,19.63,18.97,19.15,93301221
14-Aug-20,19.72,19.86,19.38,19.67,68302478
13-Aug-20,20.17,20.39,19.51,19.51,110369894
12-Aug-20,20.35,20.60,19.80,20.10,125984106
11-Aug-20,20.64,20.81,20.20,20.20,79838444
10-Aug-20,20.30,20.65,20.10,20.46,83441062
07-Aug-20,20.06,20.74,19.80,20.29,148229937
06-Aug-20,20.19,20.60,19.96,20.42,80451207
05-Aug-20,20.43,20.47,19.78,20.14,103116339
04-Aug-20,20.28,20.66,19.72,20.02,114855407
03-Aug-20,20.82,21.03,20.34,20.65,120725371
31-Jul-20,21.60,21.66,20.57,20.73,148992930
30-Jul-20,21.75,22.00,21.18,21.50,144201196
29-Jul-20,21.56,22.09,21.56,22.06,96136185
28-Jul-20,21.47,21.97,21.26,21.42,102570039
27-Jul-20,20.93,21.69,20.77,21.58,93923480
24-Jul-20,20.63,21.11,20.45,20.72,87069903
23-Jul-20,21.17,21.20,20.77,20.88,63714119
22-Jul-20,21.40,21.57,20.89,21.14,100982397
21-Jul-20,21.28,21.69,21.15,21.40,134489149
20-Jul-20,20.75,21.06,20.62,21.05,85382485
17-Jul-20,20.63,20.99,20.51,20.79,102347502
16-Jul-20,20.74,20.74,20.34,20.40,90522049
15-Jul-20,20.60,21.04,20.46,20.74,115191663
14-Jul-20,20.02,20.40,19.77,20.32,96799300
13-Jul-20,20.60,20.70,20.04,20.04,103652603
10-Jul-20,20.28,20.49,20.01,20.45,51668636
09-Jul-20,20.66,20.79,20.22,20.30,103135296
08-Jul-20,20.04,20.67,20.04,20.56,101104204
07-Jul-20,20.45,20.65,19.86,19.88,123450898
06-Jul-20,20.04,20.75,19.91,20.73,122511423
03-Jul-20,19.32,19.55,19.23,19.43,34791280

*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
cotação moedas / Bitcoin
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...