ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
08/12/20231,04%0,1514,5114,3314,2514,6059M7.095
07/12/20230,28%0,0414,3614,3414,3014,4845M5.770
06/12/2023-1,24%-0,1814,3214,5114,2614,55111M7.768
05/12/20230,76%0,1114,5014,4014,3414,5679M11.605
04/12/20230,21%0,0314,3914,2014,1414,4564M6.050
01/12/20230,56%0,0814,3614,2314,1214,3687M10.002
30/11/20230,92%0,1314,2814,1514,1214,31104M15.413
29/11/2023-0,56%-0,0814,1514,3014,1014,3980M7.535
28/11/20230,49%0,0714,2314,1614,0514,2899M8.082
27/11/2023-0,91%-0,1314,1614,2714,0514,30100M13.126
24/11/20230,63%0,0914,2914,1814,1114,3379M7.310
23/11/20231,87%0,2614,2014,0114,0014,59134M10.027
22/11/20231,83%0,2513,9413,7313,6814,09116M12.555
21/11/2023-0,29%-0,0413,6913,7313,6013,7844M3.571
20/11/2023-0,07%-0,0113,7313,7213,5613,7476M6.869
17/11/2023-0,36%-0,0513,7413,7913,6413,8392M9.674
16/11/20232,76%0,3713,7913,4113,4013,82140M25.589
14/11/20232,36%0,3113,4213,1513,0913,45119M13.787
13/11/2023-1,50%-0,2013,1113,3013,0113,3085M6.366
10/11/2023-1,26%-0,1713,3113,2113,0013,3898M8.148
09/11/20230,30%0,0413,4813,4313,2813,5756M5.603
08/11/20230,67%0,0913,4413,4113,2613,4957M7.449
07/11/20232,06%0,2713,3513,0713,0113,42113M12.783
06/11/20230,23%0,0313,0813,0812,9713,1363M8.305
03/11/20234,74%0,5913,0512,7512,7213,17111M13.294
01/11/20231,38%0,1712,4612,2912,2712,49165M11.131
31/10/2023-0,81%-0,1012,2912,4012,2112,40102M6.354
30/10/2023-0,80%-0,1012,3912,5212,3112,63114M10.010
27/10/2023-1,65%-0,2112,4912,6612,4112,75141M10.405
26/10/20232,34%0,2912,7012,4512,4012,7157M4.623
25/10/2023-0,64%-0,0812,4112,7412,4012,8081M8.929
24/10/20230,24%0,0312,4912,5612,3312,5753M7.554
23/10/20230,08%0,0112,4612,4312,3712,5544M4.147
20/10/2023-1,27%-0,1612,4512,5312,4512,6953M5.958
19/10/20230,64%0,0812,6112,5012,4612,7570M8.291
18/10/2023-1,10%-0,1412,5312,5412,5112,75102M11.319
17/10/2023-1,09%-0,1412,6712,7112,5812,8084M13.224
16/10/20231,10%0,1412,8112,7012,6912,9055M6.028
13/10/2023-1,48%-0,1912,6712,8712,6512,91112M11.389
11/10/20230,94%0,1212,8612,7412,6812,9162M6.398
10/10/20230,79%0,1012,7412,6812,5712,8365M6.081
09/10/20230,00%0,0012,6412,6012,4512,6453M7.869
06/10/20230,08%0,0112,6412,4812,3012,7061M9.425
05/10/20230,24%0,0312,6312,7312,5012,9098M13.391
04/10/20232,77%0,3412,6012,3512,2812,6670M6.884
03/10/2023-1,61%-0,2012,2612,4312,2412,4475M10.678
02/10/2023-1,58%-0,2012,4612,6912,4512,7655M10.217
29/09/20230,96%0,1212,6612,6212,5112,6770M4.962
28/09/20232,20%0,2712,5412,2712,2112,5496M5.820
27/09/20230,00%0,0012,2712,3112,1712,49103M14.052
26/09/2023-1,45%-0,1812,2712,4212,2712,4385M8.649
25/09/2023-0,48%-0,0612,4512,4612,4212,5463M5.062
22/09/20230,08%0,0112,5112,5612,4012,59110M8.517
21/09/2023-4,29%-0,5612,5013,0012,4513,00256M17.047
20/09/20230,15%0,0213,0613,1113,0313,2196M6.526
19/09/2023-0,84%-0,1113,0413,1413,0113,1557M6.055
18/09/20230,15%0,0213,1513,1313,0713,2332M3.702
15/09/2023-0,53%-0,0713,1313,2013,0413,24125M5.427
14/09/20230,38%0,0513,2013,2213,2013,3347M4.919
13/09/20230,31%0,0413,1513,1113,0313,3359M6.286
12/09/20231,00%0,1313,1112,9812,9713,1554M9.448
11/09/20231,41%0,1812,9812,9012,8013,0142M4.687
08/09/20230,00%0,0012,8012,8212,7012,9162M9.534
06/09/2023-1,39%-0,1812,8012,9712,8013,0477M10.338
05/09/2023-1,22%-0,1612,9813,0812,9313,1265M7.553
04/09/2023-0,53%-0,0713,1413,2013,0713,2551M4.645
01/09/2023-0,23%-0,0313,2113,2613,1913,4054M4.928
31/08/2023-1,19%-0,1613,2413,3313,1813,42102M5.002
30/08/2023-1,33%-0,1813,4013,6513,3313,6560M5.956
29/08/20230,82%0,1113,5813,6013,5113,7798M11.527
28/08/20231,97%0,2613,4713,2113,1313,5873M5.763
25/08/2023-0,53%-0,0713,2113,2913,0813,3440M6.277
24/08/2023-1,99%-0,2713,2813,5113,2413,5277M7.490
23/08/20231,12%0,1513,5513,3513,3513,5584M9.483
22/08/20230,68%0,0913,4013,3313,2813,4266M12.287
21/08/2023-0,52%-0,0713,3113,2913,2213,3552M6.940
18/08/20230,83%0,1113,3813,2013,1713,4149M6.299
17/08/2023-1,85%-0,2513,2713,5613,1913,56105M13.747
16/08/2023-1,46%-0,2013,5213,6413,4813,80110M11.717
15/08/2023-0,58%-0,0813,7213,8013,5913,8379M11.390
14/08/2023-0,07%-0,0113,8013,7113,6213,8466M9.496
11/08/2023-0,50%-0,0713,8113,8813,6913,9384M9.389
10/08/20231,09%0,1513,8813,7513,7414,0148M5.566
09/08/2023-0,72%-0,1013,7313,7913,5613,8276M15.190
08/08/2023-0,36%-0,0513,8313,7613,6513,9365M10.219
07/08/2023-0,64%-0,0913,8813,9813,7614,1471M9.098
04/08/2023-4,77%-0,7013,9714,1113,8814,39171M17.286
03/08/2023-1,01%-0,1514,6714,9514,5915,0583M13.315
02/08/20230,14%0,0214,8214,7114,6614,9261M6.007
01/08/2023-0,34%-0,0514,8014,7714,6314,8754M6.675
31/07/20230,68%0,1014,8514,8914,7714,9140M3.491
28/07/20231,37%0,2014,7514,6014,5414,8348M7.616
27/07/2023-2,22%-0,3314,5514,9514,5514,9747M4.909
26/07/20230,81%0,1214,8814,7614,6614,9255M7.776
25/07/2023-0,54%-0,0814,7615,0514,6315,0568M9.975
24/07/2023-1,72%-0,2614,8415,0014,7315,1874M7.902
21/07/20232,86%0,4215,1014,7414,7015,1091M11.806
20/07/20230,62%0,0914,6814,6114,4814,6834M4.252
19/07/2023-0,27%-0,0414,5914,6214,4314,7136M6.122
18/07/2023-0,41%-0,0614,6314,5614,5514,7447M6.725
17/07/20231,17%0,1714,6914,3514,3514,7437M5.304
14/07/2023-0,41%-0,0614,5214,5114,4514,6743M5.181
13/07/20232,03%0,2914,5814,2914,2514,7562M8.601
12/07/2023-0,63%-0,0914,2914,3514,2314,4954M8.282
11/07/2023-0,90%-0,1314,3814,4214,1214,4957M9.395
10/07/20230,07%0,0114,5114,5014,4214,5937M5.015
07/07/20231,05%0,1514,5014,3814,3814,6848M6.266
06/07/2023-2,31%-0,3414,3514,6014,3314,6774M10.894
05/07/20230,14%0,0214,6914,5714,5514,7745M6.760
04/07/2023-1,08%-0,1614,6714,8314,6314,8635M5.097
03/07/20231,30%0,1914,8314,7514,7114,9065M5.599
30/06/20231,04%0,1514,6414,6214,5614,87138M13.353
29/06/20231,26%0,1814,4914,2814,2814,5780M6.351
28/06/2023-1,31%-0,1914,3114,5814,2214,5885M9.306
27/06/2023-1,09%-0,1614,5014,6014,1714,6373M7.680
26/06/20230,00%0,0014,6614,6614,4714,7867M7.655
23/06/2023-0,27%-0,0414,6614,7114,5014,7472M10.055
22/06/2023-1,80%-0,2714,7014,8614,5614,9293M10.243
21/06/20230,74%0,1114,9714,8714,8715,0476M9.053
20/06/20230,13%0,0214,8614,8314,6814,9180M7.042
19/06/20232,06%0,3014,8414,5414,5114,8861M6.954
16/06/20230,00%0,0014,5414,5214,3914,65161M11.856
15/06/20230,48%0,0714,5414,4414,3814,6191M9.502
14/06/20230,28%0,0414,4714,5014,2114,54183M14.306
13/06/20230,21%0,0314,4314,4614,3214,4983M10.288
12/06/2023-0,96%-0,1414,4014,5414,3514,68109M8.034
09/06/20232,25%0,3214,5414,3414,2714,69136M19.228
07/06/20230,28%0,0414,2214,2014,0814,3096M9.885
06/06/20232,09%0,2914,1813,9013,9014,2087M11.351
05/06/20231,24%0,1713,8913,7613,6113,9756M5.877
02/06/20232,54%0,3413,7213,5313,5313,77114M17.975
01/06/20230,83%0,1113,3813,2813,1913,5994M10.721
31/05/2023-1,04%-0,1413,2713,3513,1813,38291M10.517
30/05/2023--13,4113,6613,3213,7596M10.017


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito