papéis
login
mais

Cotação atual, histórico e gráfico do papel: BBDC3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bbdc3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/2021-0,72%-0,1622,1622,0222,0222,55116M11.314
08/04/2021-0,13%-0,0322,3222,5022,1522,52106M12.008
07/04/2021-0,67%-0,1522,3522,3922,2522,7179M10.539
06/04/2021-2,00%-0,4622,5022,9022,3423,0093M9.723
05/04/20211,15%0,2622,9622,8522,6523,0290M12.351
01/04/2021-3,45%-0,8122,7023,5622,6523,6781M8.143
31/03/2021-1,96%-0,4723,5123,7023,2623,87110M10.067
30/03/20212,35%0,5523,9823,2823,2824,10151M16.500
29/03/20210,73%0,1723,4323,1722,9723,50107M15.317
26/03/20210,82%0,1923,2623,0022,9423,37114M11.087
25/03/20212,03%0,4623,0722,5622,4323,13144M14.621
24/03/2021-1,57%-0,3622,6123,0022,5923,17133M14.765
23/03/2021-0,99%-0,2322,9722,9022,8423,3678M11.744
22/03/2021-0,43%-0,1023,2022,9522,8323,3377M10.774
19/03/20210,65%0,1523,3023,2122,9623,49244M15.261
18/03/20211,85%0,4223,1522,6122,6123,47143M18.286
17/03/20213,55%0,7822,7321,8121,7422,81147M16.120
16/03/2021-1,79%-0,4021,9522,3521,6222,40124M12.859
15/03/20210,99%0,2222,3521,9821,9122,3784M8.836
12/03/2021-1,43%-0,3222,1322,2021,8922,35114M14.931
11/03/20212,00%0,4422,4522,2021,7522,53171M16.281
10/03/20211,52%0,3322,0121,6821,3422,12153M19.222
09/03/20210,14%0,0321,6821,5121,2022,00140M18.331
08/03/2021-3,86%-0,8721,6521,8921,5322,58221M29.680
05/03/20215,48%1,1722,5221,4521,3022,52251M29.580
04/03/20213,34%0,6921,3520,7820,7121,70189M19.368
03/03/20212,02%0,4120,6620,1519,7620,89241M32.597
02/03/20211,66%0,3320,2519,5319,1020,60211M25.628
01/03/2021-3,25%-0,6719,9220,7119,8720,83128M16.661
26/02/2021-0,96%-0,2020,5920,9720,3821,15209M17.304
25/02/2021-2,53%-0,5420,7921,2020,7021,58125M13.423
24/02/2021-0,65%-0,1421,3321,5521,1321,71140M14.491
23/02/20214,58%0,9421,4720,8320,7921,74179M20.179
22/02/2021-5,70%-1,2420,5321,1520,5321,30250M29.909
19/02/2021-0,37%-0,0821,7721,9121,7122,25176M15.763
18/02/2021-1,44%-0,3221,8522,0621,6422,25256M28.857
17/02/2021-1,03%-0,2322,1722,1921,8322,33175M16.231
12/02/20210,22%0,0522,4022,2522,0922,4986M7.944
11/02/20210,27%0,0622,3522,4322,2022,6696M10.909
10/02/2021-0,98%-0,2222,2922,2822,0422,60129M15.331
09/02/20210,94%0,2122,5122,0321,9122,68101M9.653
08/02/2021-1,81%-0,4122,3022,6322,1222,64103M11.573
05/02/2021-0,66%-0,1522,7122,9822,5223,04129M15.724
04/02/20213,07%0,6822,8623,0022,5723,16137M14.333
03/02/20210,64%0,1422,1822,2022,0422,53103M13.343
02/02/2021-0,27%-0,0622,0422,5421,8222,58152M21.149
01/02/20212,13%0,4622,1022,0321,8822,33118M14.790
29/01/2021-2,96%-0,6621,6422,0021,5322,36165M22.409
28/01/20213,10%0,6722,3021,6121,5722,57174M28.431
27/01/20210,84%0,1821,6321,3921,1621,92163M20.620
26/01/2021-2,14%-0,4721,4521,8921,3822,38141M18.609
22/01/2021-1,66%-0,3721,9221,9421,7622,19151M20.378
21/01/2021-1,81%-0,4122,2922,7522,2222,8582M14.198
20/01/2021-1,99%-0,4622,7023,2622,7023,3891M12.586
19/01/2021-1,86%-0,4423,1623,7422,9023,85128M16.622
18/01/20210,43%0,1023,6023,7223,4224,02115M14.548
15/01/2021-3,69%-0,9023,5024,1423,5024,18141M13.709
14/01/20213,17%0,7524,4023,7823,6624,52289M30.293
13/01/2021-1,87%-0,4523,6524,0823,3924,25133M11.544
12/01/20210,04%0,0124,1024,1423,9224,32127M18.394
11/01/2021-1,51%-0,3724,0924,1223,8324,31125M15.107
08/01/2021-0,77%-0,1924,4624,8324,2025,15130M15.541
07/01/20212,84%0,6824,6524,0223,8824,85109M12.265
06/01/20212,13%0,5023,9723,5223,3924,46148M17.442
05/01/2021-0,55%-0,1323,4723,3423,0323,57110M15.499
04/01/2021-2,48%-0,6023,6024,5023,5024,52107M14.155
30/12/2020-1,94%-0,4824,2024,8824,2024,88172M10.989
29/12/2020-1,52%-0,3824,6824,8424,5124,9775M12.183
28/12/20200,85%0,2125,0625,0524,8625,15110M13.037
23/12/20202,14%0,5224,8524,5024,4224,90108M11.564
22/12/20201,59%0,3824,3323,9723,9724,48113M14.109
21/12/2020-2,44%-0,6023,9524,0923,8224,39123M14.589
18/12/2020-0,77%-0,1924,5524,7124,4424,90136M11.337
17/12/20201,27%0,3124,7424,6524,4224,87170M14.084
16/12/20202,35%0,5624,4323,9623,6524,64192M23.946
15/12/20200,55%0,1323,8723,8023,7824,20115M10.825
14/12/20200,21%0,0523,7423,7923,5923,90152M11.704
11/12/2020-0,13%-0,0323,6923,3823,1823,78104M12.360
10/12/20204,36%0,9923,7222,8222,8223,72178M16.563
09/12/2020-0,22%-0,0522,7322,8622,5022,92123M14.083
08/12/2020-1,09%-0,2522,7822,9522,6123,2679M9.417
07/12/20200,35%0,0823,0322,8422,6623,4290M10.886
04/12/20200,53%0,1222,9523,1322,7123,1472M10.804
03/12/2020-0,70%-0,1622,8323,0622,7323,58124M18.542
02/12/20200,83%0,1922,9922,8522,6123,0895M10.290
01/12/20205,31%1,1522,8021,9121,9023,15183M24.289
30/11/2020-1,68%-0,3721,6521,9921,6322,10199M17.990
27/11/2020-0,72%-0,1622,0222,2622,0222,5395M12.098
26/11/2020-1,73%-0,3922,1822,5722,0222,6193M7.581
25/11/2020-1,61%-0,3722,5722,9522,3422,99147M15.915
24/11/20203,66%0,8122,9422,2322,2323,21206M30.466
23/11/20200,23%0,0522,1322,2621,9522,4189M9.051
20/11/2020-0,94%-0,2122,0822,2021,9022,4772M10.610
19/11/20200,00%0,0022,2922,2922,2022,6192M12.741
18/11/2020-2,32%-0,5322,2922,7122,2722,79103M14.797
17/11/20200,57%0,1322,8222,5622,2422,82113M14.131
16/11/20204,37%0,9522,6922,1522,0922,69146M18.112
13/11/20202,74%0,5821,7421,3321,1421,7486M13.404
12/11/2020-3,51%-0,7721,1621,9320,9821,99100M13.221
11/11/20200,18%0,0421,9321,7021,2222,14174M19.749
10/11/20205,60%1,1621,8920,7420,7422,05198M20.661
09/11/20209,11%1,7320,7319,7919,7820,85192M26.525
06/11/20200,11%0,0219,0018,8018,6819,0254M9.997
05/11/20201,93%0,3618,9818,8918,5819,0393M12.404
04/11/2020-0,05%-0,0118,6218,9118,3219,0079M10.489
03/11/20202,53%0,4618,6318,3618,2318,76116M18.467
30/10/2020-3,04%-0,5718,1718,6917,9718,70103M14.869
29/10/2020-0,79%-0,1518,7418,8117,9718,81162M24.616
28/10/2020-6,02%-1,2118,8919,6518,8919,66111M15.433
27/10/2020-2,57%-0,5320,1020,8519,9621,08148M24.430
26/10/20201,13%0,2320,6320,3820,1720,6994M11.326
23/10/2020-0,20%-0,0420,4020,4520,3021,01122M16.310
22/10/20203,39%0,6720,4419,8019,7320,65166M15.803
21/10/20200,92%0,1819,7719,6319,4120,05122M16.171
20/10/20203,71%0,7019,5919,0119,0119,74132M18.246
19/10/20201,23%0,2318,8918,7918,6619,26102M12.689
16/10/2020-2,66%-0,5118,6619,0418,6619,1283M16.111
15/10/2020-0,21%-0,0419,1719,0018,8719,3179M15.194
14/10/20200,21%0,0419,2119,1319,0819,4085M13.951
13/10/20200,05%0,0119,1719,2018,9419,41144M24.875
09/10/2020-0,21%-0,0419,1619,0118,7519,64131M20.888
08/10/20205,67%1,0319,2018,2118,1219,33126M17.466
07/10/2020-1,30%-0,2418,1718,5218,1118,5491M13.599
06/10/2020-0,59%-0,1118,4118,7018,2718,8386M13.898
05/10/20202,21%0,4018,5218,1617,8318,6698M15.672
02/10/20200,39%0,0718,1217,9717,8818,64123M21.611
01/10/20200,17%0,0318,0518,0217,7218,09121M17.575
30/09/20200,73%0,1318,0217,9817,8318,1672M12.458
29/09/2020-1,81%-0,3317,8918,2317,8018,31100M14.037
28/09/2020-0,92%-0,1718,2218,5818,1119,12162M22.263
25/09/2020-0,22%-0,0418,3918,3818,1518,4169M11.578
24/09/20201,60%0,2918,4318,1518,0918,6987M12.273
23/09/2020-2,63%-0,4918,1418,5218,0918,5988M14.465
22/09/2020--18,6318,3518,3318,7681M10.939


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito