Cotação atual, histórico e gráfico do papel: BBDC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | 0,40% | 0,15 | 37,65 | 37,48 | 37,08 | 37,80 | 70M | 10.014 |
| 16/01/2019 | 0,54% | 0,20 | 37,50 | 37,29 | 37,02 | 37,59 | 92M | 14.125 |
| 15/01/2019 | 0,38% | 0,14 | 37,30 | 37,00 | 36,54 | 37,32 | 77M | 10.894 |
| 14/01/2019 | 0,11% | 0,04 | 37,16 | 36,77 | 36,74 | 37,41 | 55M | 8.328 |
| 11/01/2019 | -0,40% | -0,15 | 37,12 | 37,25 | 36,48 | 37,25 | 63M | 8.936 |
| 10/01/2019 | 0,30% | 0,11 | 37,27 | 36,73 | 36,68 | 37,67 | 61M | 8.073 |
| 09/01/2019 | 2,09% | 0,76 | 37,16 | 36,57 | 36,25 | 37,22 | 88M | 12.770 |
| 08/01/2019 | 1,11% | 0,40 | 36,40 | 36,00 | 35,28 | 36,40 | 83M | 11.785 |
| 07/01/2019 | 0,84% | 0,30 | 36,00 | 35,65 | 35,61 | 36,38 | 78M | 10.233 |
| 04/01/2019 | -2,19% | -0,80 | 35,70 | 35,75 | 35,45 | 36,64 | 166M | 17.535 |
| 03/01/2019 | 2,04% | 0,73 | 36,50 | 35,60 | 35,04 | 36,50 | 137M | 15.164 |
| 02/01/2019 | 5,67% | 1,92 | 35,77 | 33,98 | 33,55 | 36,11 | 118M | 16.466 |
| 28/12/2018 | 1,65% | 0,55 | 33,85 | 33,50 | 33,30 | 34,19 | 107M | 10.661 |
| 27/12/2018 | 2,52% | 0,82 | 33,30 | 32,44 | 32,29 | 33,30 | 58M | 9.992 |
| 26/12/2018 | -2,35% | -0,78 | 32,48 | 32,10 | 31,78 | 32,56 | 57M | 9.906 |
| 21/12/2018 | -0,72% | -0,24 | 33,26 | 33,49 | 32,89 | 33,52 | 143M | 9.373 |
| 20/12/2018 | 1,06% | 0,35 | 33,50 | 33,41 | 33,00 | 33,53 | 68M | 9.884 |
| 19/12/2018 | -1,60% | -0,54 | 33,15 | 33,94 | 33,15 | 34,16 | 110M | 11.616 |
| 18/12/2018 | 1,63% | 0,54 | 33,69 | 33,40 | 33,18 | 33,87 | 75M | 7.741 |
| 17/12/2018 | -2,04% | -0,69 | 33,15 | 33,66 | 33,08 | 33,89 | 57M | 8.229 |
| 14/12/2018 | -1,23% | -0,42 | 33,84 | 33,90 | 33,53 | 34,23 | 63M | 8.096 |
| 13/12/2018 | 2,88% | 0,96 | 34,26 | 33,25 | 33,15 | 34,26 | 58M | 7.645 |
| 12/12/2018 | 0,88% | 0,29 | 33,30 | 33,30 | 32,90 | 33,79 | 109M | 15.510 |
| 11/12/2018 | 0,36% | 0,12 | 33,01 | 33,36 | 32,73 | 33,51 | 67M | 9.090 |
| 10/12/2018 | -2,26% | -0,76 | 32,89 | 33,67 | 32,85 | 33,95 | 71M | 11.255 |
| 07/12/2018 | -1,29% | -0,44 | 33,65 | 33,71 | 33,34 | 34,57 | 86M | 11.629 |
| 06/12/2018 | 1,40% | 0,47 | 34,09 | 33,05 | 32,73 | 34,09 | 57M | 9.041 |
| 05/12/2018 | 0,36% | 0,12 | 33,62 | 33,50 | 33,13 | 33,62 | 29M | 4.581 |
| 04/12/2018 | 0,06% | 0,02 | 33,50 | 33,75 | 32,66 | 33,81 | 87M | 11.074 |
| 03/12/2018 | -0,33% | -0,11 | 33,48 | 34,44 | 33,10 | 34,44 | 103M | 15.739 |
| 30/11/2018 | -2,98% | -1,03 | 33,59 | 34,53 | 33,59 | 35,06 | 167M | 9.743 |
| 29/11/2018 | 0,70% | 0,24 | 34,62 | 33,95 | 33,88 | 34,88 | 83M | 11.756 |
| 28/11/2018 | 3,24% | 1,08 | 34,38 | 33,33 | 32,74 | 34,38 | 102M | 14.143 |
| 27/11/2018 | 4,06% | 1,30 | 33,30 | 32,06 | 32,02 | 33,60 | 100M | 14.665 |
| 26/11/2018 | -2,14% | -0,70 | 32,00 | 32,86 | 31,58 | 33,14 | 114M | 13.325 |
| 23/11/2018 | 0,21% | 0,07 | 32,70 | 32,49 | 32,28 | 32,72 | 86M | 8.672 |
| 22/11/2018 | 0,21% | 0,07 | 32,63 | 32,44 | 32,25 | 32,69 | 50M | 5.970 |
| 21/11/2018 | -0,94% | -0,31 | 32,56 | 32,26 | 32,12 | 32,66 | 89M | 11.856 |
| 19/11/2018 | -1,14% | -0,38 | 32,87 | 32,88 | 32,20 | 32,92 | 91M | 12.424 |
Date,Open,High,Low,Close,Volume
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-19,37.48,37.80,37.08,37.65,70020335
16-Jan-19,37.29,37.59,37.02,37.50,92415832
15-Jan-19,37.00,37.32,36.54,37.30,76573614
14-Jan-19,36.77,37.41,36.74,37.16,54602049
11-Jan-19,37.25,37.25,36.48,37.12,62682482
10-Jan-19,36.73,37.67,36.68,37.27,61013938
09-Jan-19,36.57,37.22,36.25,37.16,87754613
08-Jan-19,36.00,36.40,35.28,36.40,83061264
07-Jan-19,35.65,36.38,35.61,36.00,77846713
04-Jan-19,35.75,36.64,35.45,35.70,166120321
03-Jan-19,35.60,36.50,35.04,36.50,137258359
02-Jan-19,33.98,36.11,33.55,35.77,118185220
28-Dec-18,33.50,34.19,33.30,33.85,106893752
27-Dec-18,32.44,33.30,32.29,33.30,57993424
26-Dec-18,32.10,32.56,31.78,32.48,57080199
21-Dec-18,33.49,33.52,32.89,33.26,142698234
20-Dec-18,33.41,33.53,33.00,33.50,68199486
19-Dec-18,33.94,34.16,33.15,33.15,109992359
18-Dec-18,33.40,33.87,33.18,33.69,74874971
17-Dec-18,33.66,33.89,33.08,33.15,57493617
14-Dec-18,33.90,34.23,33.53,33.84,63106759
13-Dec-18,33.25,34.26,33.15,34.26,58431726
12-Dec-18,33.30,33.79,32.90,33.30,109012899
11-Dec-18,33.36,33.51,32.73,33.01,66502788
10-Dec-18,33.67,33.95,32.85,32.89,71250126
07-Dec-18,33.71,34.57,33.34,33.65,86439066
06-Dec-18,33.05,34.09,32.73,34.09,57230865
05-Dec-18,33.50,33.62,33.13,33.62,28588440
04-Dec-18,33.75,33.81,32.66,33.50,86531213
03-Dec-18,34.44,34.44,33.10,33.48,102669127
30-Nov-18,34.53,35.06,33.59,33.59,166943194
29-Nov-18,33.95,34.88,33.88,34.62,83362584
28-Nov-18,33.33,34.38,32.74,34.38,102078078
27-Nov-18,32.06,33.60,32.02,33.30,100189569
26-Nov-18,32.86,33.14,31.58,32.00,114045191
23-Nov-18,32.49,32.72,32.28,32.70,85859855
22-Nov-18,32.44,32.69,32.25,32.63,49974297
21-Nov-18,32.26,32.66,32.12,32.56,88502430
19-Nov-18,32.88,32.92,32.20,32.87,90635937
16-Nov-18,31.85,33.25,31.47,33.25,90635937
14-Nov-18,31.18,31.59,30.86,31.50,90635937
13-Nov-18,31.99,32.03,30.77,31.18,90635937
12-Nov-18,31.98,32.06,31.31,31.85,90635937
09-Nov-18,31.00,31.80,30.75,31.80,90635937
08-Nov-18,32.40,32.49,31.01,31.11,90635937
07-Nov-18,32.76,32.91,31.73,32.30,90635937
06-Nov-18,32.25,32.90,32.13,32.43,90635937
05-Nov-18,31.65,33.20,31.58,33.00,90635937
01-Nov-18,30.60,31.93,30.60,31.84,90635937
31-Oct-18,30.87,30.99,29.70,30.25,90635937
30-Oct-18,29.62,30.49,28.84,30.41,90635937
29-Oct-18,30.71,31.30,28.64,29.12,90635937
26-Oct-18,29.66,29.79,29.09,29.73,90635937
25-Oct-18,28.49,29.87,28.41,29.40,90635937
24-Oct-18,29.05,29.35,28.19,28.19,90635937
23-Oct-18,28.55,29.34,28.43,29.01,90635937
22-Oct-18,28.59,29.19,28.59,28.93,90635937
19-Oct-18,29.04,29.04,28.39,28.59,90635937
18-Oct-18,29.36,29.36,28.54,28.54,90635937
17-Oct-18,29.26,29.69,28.97,29.45,90635937
16-Oct-18,28.73,29.45,28.60,29.44,90635937
15-Oct-18,28.30,28.69,28.24,28.25,90635937
11-Oct-18,28.31,28.44,27.46,27.96,90635937
10-Oct-18,28.51,28.72,27.80,27.80,90635937
09-Oct-18,29.03,29.30,28.74,29.04,90635937
08-Oct-18,29.30,29.90,28.80,29.00,90635937
05-Oct-18,28.80,28.89,27.55,27.55,90635937
04-Oct-18,28.61,28.72,27.86,28.38,90635937
03-Oct-18,28.90,29.26,28.31,28.62,90635937
02-Oct-18,26.37,27.49,26.04,27.30,90635937
01-Oct-18,25.55,25.70,25.21,25.54,90635937
28-Sep-18,26.01,26.01,25.50,25.75,90635937
*exoneração de responsabilidade