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
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	0,00%	0,00	19,43	19,32	19,23	19,55	35M	5.998
02/07/2020	0,78%	0,15	19,43	19,73	19,42	19,98	67M	10.013
01/07/2020	1,69%	0,32	19,28	19,13	19,08	19,56	106M	19.986
30/06/2020	-3,07%	-0,60	18,96	19,21	18,86	19,35	132M	17.256
29/06/2020	2,52%	0,48	19,56	19,14	19,09	19,63	67M	10.888
26/06/2020	-2,80%	-0,55	19,08	19,43	18,93	19,62	87M	14.103
25/06/2020	2,13%	0,41	19,63	19,38	19,20	19,87	97M	16.550
24/06/2020	-2,19%	-0,43	19,22	19,60	19,10	19,69	118M	19.133
23/06/2020	0,05%	0,01	19,65	20,00	19,46	20,24	122M	17.229
22/06/2020	-1,75%	-0,35	19,64	20,31	19,51	20,44	162M	22.471
19/06/2020	-2,25%	-0,46	19,99	20,71	19,99	20,85	260M	24.114
18/06/2020	-0,05%	-0,01	20,45	20,30	20,11	20,78	138M	23.344
17/06/2020	1,34%	0,27	20,46	20,21	20,12	20,92	146M	20.913
16/06/2020	3,27%	0,64	20,19	20,21	19,85	20,53	111M	18.072
15/06/2020	-1,71%	-0,34	19,55	19,28	19,11	19,86	129M	21.454
12/06/2020	-2,31%	-0,47	19,89	19,55	19,40	20,04	173M	25.848
10/06/2020	-4,01%	-0,85	20,36	21,55	20,36	21,60	172M	25.031
09/06/2020	-1,03%	-0,22	21,21	20,95	20,75	21,49	130M	21.053
08/06/2020	4,79%	0,98	21,43	20,84	20,79	21,49	119M	17.568
05/06/2020	2,30%	0,46	20,45	21,39	20,45	21,50	190M	26.157
04/06/2020	0,40%	0,08	19,99	19,84	19,46	20,39	164M	20.184
03/06/2020	4,51%	0,86	19,91	19,85	19,73	20,28	173M	24.573
02/06/2020	3,70%	0,68	19,05	18,71	18,56	19,06	119M	19.541
01/06/2020	3,20%	0,57	18,37	17,69	17,54	18,56	121M	18.832
29/05/2020	0,74%	0,13	17,80	17,52	17,08	17,80	294M	29.885
28/05/2020	-0,90%	-0,16	17,67	17,80	17,40	17,95	113M	17.634
27/05/2020	1,60%	0,28	17,83	17,95	17,51	18,04	109M	17.551
26/05/2020	-4,52%	-0,83	17,55	18,84	17,54	18,90	135M	19.639
25/05/2020	7,99%	1,36	18,38	17,70	17,67	18,41	98M	14.158
22/05/2020	-1,62%	-0,28	17,02	17,26	16,91	17,43	94M	14.262
21/05/2020	6,13%	1,00	17,30	16,31	16,31	17,35	86M	14.854
20/05/2020	1,88%	0,30	16,30	16,23	16,03	16,45	72M	11.672
19/05/2020	-3,38%	-0,56	16,00	16,45	16,00	16,53	61M	13.605
18/05/2020	4,74%	0,75	16,56	16,44	16,05	16,58	80M	14.220
15/05/2020	-3,48%	-0,57	15,81	16,23	15,75	16,59	82M	16.394
14/05/2020	4,33%	0,68	16,38	15,52	15,02	16,45	103M	20.214
13/05/2020	-0,76%	-0,12	15,70	16,00	15,42	16,29	99M	19.408
12/05/2020	-3,18%	-0,52	15,82	16,50	15,82	16,63	87M	16.494
11/05/2020	-1,74%	-0,29	16,34	16,51	16,32	17,15	84M	17.136
08/05/2020	4,46%	0,71	16,63	16,40	16,24	16,82	76M	14.394
07/05/2020	-3,28%	-0,54	15,92	16,52	15,79	16,67	176M	28.969
06/05/2020	-2,31%	-0,39	16,46	16,82	16,23	17,02	83M	15.383
05/05/2020	-0,24%	-0,04	16,85	16,97	16,77	17,56	93M	15.957
04/05/2020	-3,82%	-0,67	16,89	16,96	16,48	17,05	100M	18.201
30/04/2020	-6,45%	-1,21	17,56	17,46	17,36	18,02	129M	17.740
29/04/2020	3,87%	0,70	18,77	18,47	18,01	18,77	87M	11.768
28/04/2020	9,85%	1,62	18,07	17,35	17,30	18,17	123M	18.695
27/04/2020	3,26%	0,52	16,45	16,73	16,33	17,33	109M	16.928
24/04/2020	-10,96%	-1,96	15,93	17,50	15,55	17,75	240M	56.033
23/04/2020	-2,88%	-0,53	17,89	18,51	17,68	18,65	119M	22.365
22/04/2020	0,00%	0,00	18,42	18,39	18,11	18,84	93M	18.897
20/04/2020	-2,38%	-0,45	18,42	18,43	18,24	18,80	71M	13.840
17/04/2020	1,29%	0,24	18,87	19,15	18,47	19,30	69M	11.304
16/04/2020	-1,95%	-0,37	18,63	19,20	18,52	19,44	103M	19.750
15/04/2020	-3,94%	-0,78	19,00	19,55	19,00	19,63	116M	19.578
14/04/2020	-6,87%	-1,46	19,78	20,00	19,67	20,38	124M	18.121
13/04/2020	2,71%	0,56	21,24	20,82	20,18	21,24	86M	13.325
09/04/2020	-1,10%	-0,23	20,68	21,12	20,68	21,71	100M	19.569
08/04/2020	1,80%	0,37	20,91	20,50	20,37	21,32	97M	19.108
07/04/2020	5,55%	1,08	20,54	21,30	20,31	21,36	165M	26.892
06/04/2020	10,13%	1,79	19,46	18,50	18,48	19,85	117M	21.996
03/04/2020	-3,92%	-0,72	17,67	18,00	16,68	18,19	108M	23.726
02/04/2020	2,22%	0,40	18,39	17,98	17,75	18,67	114M	24.178
01/04/2020	-4,36%	-0,82	17,99	17,86	17,50	18,17	87M	17.458
31/03/2020	-2,29%	-0,44	18,81	18,93	18,35	19,24	100M	13.865
30/03/2020	2,23%	0,42	19,25	18,99	18,68	19,39	101M	12.926
27/03/2020	-5,80%	-1,16	18,83	18,92	18,62	19,58	113M	16.514
26/03/2020	3,52%	0,68	19,99	19,85	19,26	20,45	129M	28.387
25/03/2020	7,94%	1,42	19,31	17,60	17,57	20,44	107M	17.898
24/03/2020	14,09%	2,21	17,89	17,29	16,87	18,30	91M	12.575
23/03/2020	-7,71%	-1,31	15,68	17,30	15,46	17,32	96M	20.525
20/03/2020	-5,77%	-1,04	16,99	18,68	16,74	18,90	189M	33.842
19/03/2020	-3,48%	-0,65	18,03	18,01	16,96	18,84	214M	40.963
18/03/2020	-8,07%	-1,64	18,68	19,10	17,71	19,83	229M	31.744
17/03/2020	6,39%	1,22	20,32	19,74	19,10	21,37	282M	37.233
16/03/2020	-14,35%	-3,20	19,10	20,00	19,10	21,50	193M	38.747
13/03/2020	16,33%	3,13	22,30	22,05	19,64	22,90	211M	35.735
12/03/2020	-12,74%	-2,80	19,17	20,01	18,80	20,47	116M	19.576
11/03/2020	-7,92%	-1,89	21,97	23,00	21,08	23,45	160M	26.118
10/03/2020	2,89%	0,67	23,86	24,25	22,84	24,75	183M	26.479
09/03/2020	-9,80%	-2,52	23,19	24,33	23,10	24,50	180M	27.011
06/03/2020	-3,16%	-0,84	25,71	25,40	25,36	26,28	106M	16.981
05/03/2020	-2,96%	-0,81	26,55	26,93	26,23	27,16	106M	16.031
04/03/2020	0,77%	0,21	27,36	27,55	26,80	27,60	95M	13.291
03/03/2020	-1,67%	-0,46	27,15	27,20	26,91	27,78	151M	24.369
02/03/2020	1,17%	0,32	27,61	27,29	26,92	27,78	153M	22.339
28/02/2020	2,40%	0,64	27,29	26,78	26,47	27,50	221M	30.362
27/02/2020	-2,09%	-0,57	26,65	26,90	26,65	27,93	177M	23.422
26/02/2020	-7,32%	-2,15	27,22	28,15	27,04	28,30	193M	22.595
21/02/2020	-1,31%	-0,39	29,37	29,50	29,11	29,68	93M	11.794
20/02/2020	-2,27%	-0,69	29,76	30,60	29,76	30,74	107M	14.471
19/02/2020	0,59%	0,18	30,45	30,12	29,89	30,92	84M	11.058
18/02/2020	-0,75%	-0,23	30,27	30,10	29,75	30,65	85M	11.228
17/02/2020	-0,55%	-0,17	30,50	30,79	30,50	30,89	42M	5.986
14/02/2020	-2,70%	-0,85	30,67	31,25	30,64	31,51	73M	10.065
13/02/2020	-2,35%	-0,76	31,52	32,10	31,31	32,10	75M	9.968
12/02/2020	-1,44%	-0,47	32,28	32,73	31,96	32,76	177M	14.296
11/02/2020	2,73%	0,87	32,75	32,32	32,21	32,75	107M	12.032
10/02/2020	0,54%	0,17	31,88	31,84	31,63	32,23	96M	10.438
07/02/2020	-0,31%	-0,10	31,71	31,63	31,49	32,30	101M	12.448
06/02/2020	-1,39%	-0,45	31,81	32,34	31,69	32,81	73M	10.314
05/02/2020	1,83%	0,58	32,26	32,70	32,26	32,89	137M	14.530
04/02/2020	0,32%	0,10	31,68	32,19	31,48	32,28	82M	12.199
03/02/2020	0,73%	0,23	31,58	31,40	31,24	31,87	90M	10.965
31/01/2020	-1,10%	-0,35	31,35	31,15	30,86	31,45	148M	19.641
30/01/2020	0,96%	0,30	31,70	31,14	30,88	31,90	73M	9.226
29/01/2020	-2,12%	-0,68	31,40	32,20	31,33	32,37	83M	9.577
28/01/2020	-	-	32,08	32,38	31,91	32,40	54M	7.574

Date,Open,High,Low,Close,Volume
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
02-Jul-20,19.73,19.98,19.42,19.43,66972913
01-Jul-20,19.13,19.56,19.08,19.28,106336105
30-Jun-20,19.21,19.35,18.86,18.96,132178741
29-Jun-20,19.14,19.63,19.09,19.56,67379838
26-Jun-20,19.43,19.62,18.93,19.08,86647424
25-Jun-20,19.38,19.87,19.20,19.63,96511800
24-Jun-20,19.60,19.69,19.10,19.22,117520459
23-Jun-20,20.00,20.24,19.46,19.65,121627489
22-Jun-20,20.31,20.44,19.51,19.64,162278591
19-Jun-20,20.71,20.85,19.99,19.99,259992967
18-Jun-20,20.30,20.78,20.11,20.45,137693482
17-Jun-20,20.21,20.92,20.12,20.46,146142597
16-Jun-20,20.21,20.53,19.85,20.19,110560117
15-Jun-20,19.28,19.86,19.11,19.55,129352900
12-Jun-20,19.55,20.04,19.40,19.89,172785784
10-Jun-20,21.55,21.60,20.36,20.36,172135312
09-Jun-20,20.95,21.49,20.75,21.21,130455240
08-Jun-20,20.84,21.49,20.79,21.43,119273806
05-Jun-20,21.39,21.50,20.45,20.45,190052976
04-Jun-20,19.84,20.39,19.46,19.99,164096992
03-Jun-20,19.85,20.28,19.73,19.91,172878073
02-Jun-20,18.71,19.06,18.56,19.05,119416982
01-Jun-20,17.69,18.56,17.54,18.37,120624310
29-May-20,17.52,17.80,17.08,17.80,294203302
28-May-20,17.80,17.95,17.40,17.67,112607459
27-May-20,17.95,18.04,17.51,17.83,109234546
26-May-20,18.84,18.90,17.54,17.55,134630439
25-May-20,17.70,18.41,17.67,18.38,97780553
22-May-20,17.26,17.43,16.91,17.02,93507449
21-May-20,16.31,17.35,16.31,17.30,86336628
20-May-20,16.23,16.45,16.03,16.30,72196462
19-May-20,16.45,16.53,16.00,16.00,61391946
18-May-20,16.44,16.58,16.05,16.56,79565003
15-May-20,16.23,16.59,15.75,15.81,81905360
14-May-20,15.52,16.45,15.02,16.38,102878334
13-May-20,16.00,16.29,15.42,15.70,99333877
12-May-20,16.50,16.63,15.82,15.82,86781110
11-May-20,16.51,17.15,16.32,16.34,84491499
08-May-20,16.40,16.82,16.24,16.63,75562526
07-May-20,16.52,16.67,15.79,15.92,175696678
06-May-20,16.82,17.02,16.23,16.46,83089115
05-May-20,16.97,17.56,16.77,16.85,92925114
04-May-20,16.96,17.05,16.48,16.89,99749073
30-Apr-20,17.46,18.02,17.36,17.56,129499380
29-Apr-20,18.47,18.77,18.01,18.77,87269036
28-Apr-20,17.35,18.17,17.30,18.07,123226119
27-Apr-20,16.73,17.33,16.33,16.45,108779826
24-Apr-20,17.50,17.75,15.55,15.93,239892687
23-Apr-20,18.51,18.65,17.68,17.89,118710121
22-Apr-20,18.39,18.84,18.11,18.42,92816418
20-Apr-20,18.43,18.80,18.24,18.42,71379961
17-Apr-20,19.15,19.30,18.47,18.87,69029061
16-Apr-20,19.20,19.44,18.52,18.63,103494864
15-Apr-20,19.55,19.63,19.00,19.00,116049304
14-Apr-20,20.00,20.38,19.67,19.78,123649656
13-Apr-20,20.82,21.24,20.18,21.24,86132975
09-Apr-20,21.12,21.71,20.68,20.68,99793492
08-Apr-20,20.50,21.32,20.37,20.91,97329262
07-Apr-20,21.30,21.36,20.31,20.54,165444167
06-Apr-20,18.50,19.85,18.48,19.46,116994019
03-Apr-20,18.00,18.19,16.68,17.67,108091987
02-Apr-20,17.98,18.67,17.75,18.39,113703625
01-Apr-20,17.86,18.17,17.50,17.99,86971761
31-Mar-20,18.93,19.24,18.35,18.81,99763252
30-Mar-20,18.99,19.39,18.68,19.25,101353059
27-Mar-20,18.92,19.58,18.62,18.83,113420971
26-Mar-20,19.85,20.45,19.26,19.99,129417577
25-Mar-20,17.60,20.44,17.57,19.31,106562559
24-Mar-20,17.29,18.30,16.87,17.89,91337545
23-Mar-20,17.30,17.32,15.46,15.68,95708280
20-Mar-20,18.68,18.90,16.74,16.99,189261401
19-Mar-20,18.01,18.84,16.96,18.03,213987647
18-Mar-20,19.10,19.83,17.71,18.68,228712251
17-Mar-20,19.74,21.37,19.10,20.32,281910220
16-Mar-20,20.00,21.50,19.10,19.10,193139893
13-Mar-20,22.05,22.90,19.64,22.30,210928308
12-Mar-20,20.01,20.47,18.80,19.17,115651194
11-Mar-20,23.00,23.45,21.08,21.97,160379239
10-Mar-20,24.25,24.75,22.84,23.86,183183501
09-Mar-20,24.33,24.50,23.10,23.19,179655820
06-Mar-20,25.40,26.28,25.36,25.71,105715148
05-Mar-20,26.93,27.16,26.23,26.55,106367759
04-Mar-20,27.55,27.60,26.80,27.36,95258507
03-Mar-20,27.20,27.78,26.91,27.15,151382248
02-Mar-20,27.29,27.78,26.92,27.61,152863592
28-Feb-20,26.78,27.50,26.47,27.29,221271384
27-Feb-20,26.90,27.93,26.65,26.65,176973902
26-Feb-20,28.15,28.30,27.04,27.22,192804524
21-Feb-20,29.50,29.68,29.11,29.37,93498936
20-Feb-20,30.60,30.74,29.76,29.76,107337206
19-Feb-20,30.12,30.92,29.89,30.45,83896905
18-Feb-20,30.10,30.65,29.75,30.27,84670745
17-Feb-20,30.79,30.89,30.50,30.50,42377129
14-Feb-20,31.25,31.51,30.64,30.67,73037959
13-Feb-20,32.10,32.10,31.31,31.52,75087260
12-Feb-20,32.73,32.76,31.96,32.28,176885992
11-Feb-20,32.32,32.75,32.21,32.75,107007570
10-Feb-20,31.84,32.23,31.63,31.88,96198099
07-Feb-20,31.63,32.30,31.49,31.71,101410950
06-Feb-20,32.34,32.81,31.69,31.81,73264661
05-Feb-20,32.70,32.89,32.26,32.26,137130833
04-Feb-20,32.19,32.28,31.48,31.68,82156836
03-Feb-20,31.40,31.87,31.24,31.58,90212420
31-Jan-20,31.15,31.45,30.86,31.35,148009248
30-Jan-20,31.14,31.90,30.88,31.70,72709456
29-Jan-20,32.20,32.37,31.33,31.40,82978780
28-Jan-20,32.38,32.40,31.91,32.08,54211300

*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...