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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/20191,21%0,4840,2040,0839,3040,27108M10.930
20/02/2019-1,93%-0,7839,7240,6539,7040,96140M20.547
19/02/20191,63%0,6540,5040,2740,0340,81103M11.312
18/02/2019-2,30%-0,9439,8540,4839,7540,8369M9.298
15/02/2019-1,33%-0,5540,7941,1640,5941,61137M14.771
14/02/20193,40%1,3641,3439,9039,1841,34112M11.685
13/02/2019-0,84%-0,3439,9840,3239,7040,83162M20.347
12/02/20192,15%0,8540,3240,0039,8540,94105M12.084
11/02/2019-1,94%-0,7839,4740,0239,0140,26142M15.528
08/02/20192,60%1,0240,2539,1638,8840,25123M13.599
07/02/20191,45%0,5639,2338,9038,5139,58111M16.561
06/02/2019-4,75%-1,9338,6740,1838,6640,2980M10.032
05/02/2019-0,07%-0,0340,6040,7540,3341,2496M12.475
04/02/20192,14%0,8540,6339,3639,1141,00103M14.189
01/02/2019-1,19%-0,4839,7840,3539,1540,48126M18.323
31/01/20193,71%1,4440,2640,1039,7141,18147M16.436
30/01/20190,80%0,3138,8238,8037,5538,98127M16.396
29/01/2019-2,73%-1,0838,5139,7138,5139,80129M14.796
28/01/20192,35%0,9139,5938,3538,0039,59133M17.229
24/01/20191,47%0,5638,6837,8337,8238,6887M8.773
23/01/20191,90%0,7138,1237,4637,2638,1292M11.161
22/01/2019-0,08%-0,0337,4137,3036,8837,7076M10.222
21/01/2019-1,73%-0,6637,4437,7937,0437,9348M6.729
18/01/20191,20%0,4538,1037,7437,5338,19149M11.546
17/01/20190,40%0,1537,6537,4837,0837,8070M10.014
16/01/20190,54%0,2037,5037,2937,0237,5992M14.125
15/01/20190,38%0,1437,3037,0036,5437,3277M10.894
14/01/20190,11%0,0437,1636,7736,7437,4155M8.328
11/01/2019-0,40%-0,1537,1237,2536,4837,2563M8.936
10/01/20190,30%0,1137,2736,7336,6837,6761M8.073
09/01/20192,09%0,7637,1636,5736,2537,2288M12.770
08/01/20191,11%0,4036,4036,0035,2836,4083M11.785
07/01/20190,84%0,3036,0035,6535,6136,3878M10.233
04/01/2019-2,19%-0,8035,7035,7535,4536,64166M17.535
03/01/20192,04%0,7336,5035,6035,0436,50137M15.164
02/01/20195,67%1,9235,7733,9833,5536,11118M16.466
28/12/20181,65%0,5533,8533,5033,3034,19107M10.661
27/12/20182,52%0,8233,3032,4432,2933,3058M9.992
26/12/2018-2,35%-0,7832,4832,1031,7832,5657M9.906
21/12/2018-0,72%-0,2433,2633,4932,8933,52143M9.373
20/12/20181,06%0,3533,5033,4133,0033,5368M9.884
19/12/2018-1,60%-0,5433,1533,9433,1534,16110M11.616
18/12/20181,63%0,5433,6933,4033,1833,8775M7.741
17/12/2018-2,04%-0,6933,1533,6633,0833,8957M8.229
14/12/2018-1,23%-0,4233,8433,9033,5334,2363M8.096
13/12/20182,88%0,9634,2633,2533,1534,2658M7.645
12/12/20180,88%0,2933,3033,3032,9033,79109M15.510
11/12/20180,36%0,1233,0133,3632,7333,5167M9.090
10/12/2018-2,26%-0,7632,8933,6732,8533,9571M11.255
07/12/2018-1,29%-0,4433,6533,7133,3434,5786M11.629
06/12/20181,40%0,4734,0933,0532,7334,0957M9.041
05/12/20180,36%0,1233,6233,5033,1333,6229M4.581
04/12/20180,06%0,0233,5033,7532,6633,8187M11.074
03/12/2018-0,33%-0,1133,4834,4433,1034,44103M15.739
30/11/2018-2,98%-1,0333,5934,5333,5935,06167M9.743
29/11/20180,70%0,2434,6233,9533,8834,8883M11.756
28/11/20183,24%1,0834,3833,3332,7434,38102M14.143
27/11/20184,06%1,3033,3032,0632,0233,60100M14.665
26/11/2018-2,14%-0,7032,0032,8631,5833,14114M13.325
23/11/20180,21%0,0732,7032,4932,2832,7286M8.672
22/11/20180,21%0,0732,6332,4432,2532,6950M5.970
21/11/2018-0,94%-0,3132,5632,2632,1232,6689M11.856
19/11/2018-1,14%-0,3832,8732,8832,2032,9291M12.424
16/11/20185,56%1,7533,2531,8531,4733,25120M16.527
14/11/20181,03%0,3231,5031,1830,8631,5976M11.036
13/11/2018-2,10%-0,6731,1831,9930,7732,0346M8.031
12/11/20180,16%0,0531,8531,9831,3132,0667M11.774
09/11/20182,22%0,6931,8031,0030,7531,8077M10.228
08/11/2018-3,68%-1,1931,1132,4031,0132,4970M9.867
07/11/2018-0,40%-0,1332,3032,7631,7332,9185M12.360
06/11/2018-1,73%-0,5732,4332,2532,1332,9067M10.249
05/11/20183,64%1,1633,0031,6531,5833,20115M14.663
01/11/20185,26%1,5931,8430,6030,6031,93137M21.929
31/10/2018-0,53%-0,1630,2530,8729,7030,9996M14.275
30/10/20184,43%1,2930,4129,6228,8430,49140M25.034
29/10/2018-2,05%-0,6129,1230,7128,6431,30124M25.143
26/10/20181,12%0,3329,7329,6629,0929,79135M26.901
25/10/20184,29%1,2129,4028,4928,4129,87105M17.541
24/10/2018-2,83%-0,8228,1929,0528,1929,3572M12.244
23/10/20180,28%0,0829,0128,5528,4329,3464M10.844
22/10/20181,19%0,3428,9328,5928,5929,1955M8.499
19/10/20180,18%0,0528,5929,0428,3929,0432M5.763
18/10/2018-3,09%-0,9128,5429,3628,5429,3673M5.254
17/10/20180,03%0,0129,4529,2628,9729,6970M11.437
16/10/20184,21%1,1929,4428,7328,6029,4555M8.351
15/10/20181,04%0,2928,2528,3028,2428,6940M7.385
11/10/20180,58%0,1627,9628,3127,4628,4484M16.390
10/10/2018-4,27%-1,2427,8028,5127,8028,7254M10.358
09/10/20180,14%0,0429,0429,0328,7429,30120M18.760
08/10/20185,26%1,4529,0029,3028,8029,90272M41.428
05/10/2018-2,92%-0,8327,5528,8027,5528,8964M13.152
04/10/2018-0,84%-0,2428,3828,6127,8628,7252M9.374
03/10/20184,84%1,3228,6228,9028,3129,26139M16.649
02/10/20186,89%1,7627,3026,3726,0427,4980M12.421
01/10/2018-0,82%-0,2125,5425,5525,2125,7035M4.560
28/09/2018-1,87%-0,4925,7526,0125,5026,0129M4.465
27/09/20182,26%0,5826,2425,9625,7926,3445M7.412
26/09/20181,50%0,3825,6625,4625,3726,0052M11.079
25/09/20181,12%0,2825,2824,6424,6425,5349M8.572
24/09/2018-3,33%-0,8625,0025,6825,0025,9022M4.525
21/09/20182,05%0,5225,8625,6025,3926,0879M6.185


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br