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
25/01/20223,46%0,6118,2417,5617,4818,30171M14.146
24/01/20221,03%0,1817,6317,4517,3217,83166M20.063
21/01/2022-0,51%-0,0917,4517,3817,3017,7199M11.543
20/01/2022-0,45%-0,0817,5417,7017,4717,7088M7.570
19/01/2022-0,11%-0,0217,6217,7217,4717,87137M12.710
18/01/20220,57%0,1017,6417,4117,3917,67206M22.256
17/01/20220,57%0,1017,5417,4317,2517,5784M14.351
14/01/20221,51%0,2617,4417,1617,1617,51114M13.119
13/01/20221,12%0,1917,1817,0016,8917,35109M9.608
12/01/2022-0,88%-0,1516,9917,1416,8917,27107M12.967
11/01/20221,00%0,1717,1416,9816,8717,14119M16.702
10/01/20221,31%0,2216,9716,6716,5817,10198M28.060
07/01/20220,42%0,0716,7516,6716,4016,75137M14.263
06/01/20221,09%0,1816,6816,4316,4216,7499M13.481
05/01/2022-0,66%-0,1116,5016,5116,4116,7395M14.682
04/01/20220,36%0,0616,6116,5916,4416,7886M13.014
03/01/20222,22%0,3616,5516,2816,2816,84143M18.567
30/12/2021-0,61%-0,1016,1916,3716,0616,3783M7.358
29/12/2021-0,73%-0,1216,2916,4416,1416,4884M10.473
28/12/2021-0,06%-0,0116,4116,4216,2716,5283M9.787
27/12/20211,05%0,1716,4216,3516,2416,5499M15.508
23/12/2021-0,12%-0,0216,2516,3016,1616,48158M15.663
22/12/20210,25%0,0416,2716,2916,0716,2990M6.895
21/12/2021-1,76%-0,2916,2316,4016,2116,5671M6.967
20/12/2021-1,90%-0,3216,5216,7616,3616,76111M10.358
17/12/2021-2,77%-0,4816,8417,1016,8017,22187M10.204
16/12/20211,05%0,1817,3217,2417,0017,46152M17.426
15/12/2021-0,06%-0,0117,1417,2016,8717,28106M11.407
14/12/20211,36%0,2317,1517,1017,0017,70184M19.285
13/12/2021-1,63%-0,2816,9217,2016,9217,50103M8.819
10/12/20210,00%0,0017,2017,3217,0117,42106M11.293
09/12/2021-2,99%-0,5317,2017,7617,1017,7786M7.800
08/12/2021-0,28%-0,0517,7317,9417,4317,94106M10.638
07/12/2021-1,33%-0,2417,7818,3017,7118,3493M7.882
06/12/20211,18%0,2118,0217,9517,8818,49226M15.868
03/12/20210,28%0,0517,8117,7517,7218,14191M17.599
02/12/20214,90%0,8317,7617,2117,1117,82196M18.242
01/12/2021-0,53%-0,0916,9317,2416,9117,52165M14.481
30/11/2021-2,41%-0,4217,0217,4116,8117,43276M23.601
29/11/2021-0,57%-0,1017,4417,7517,3617,8377M12.076
26/11/2021-3,52%-0,6417,5417,7317,2617,7393M11.693
25/11/20210,39%0,0718,1818,1817,9918,39102M13.660
24/11/20211,80%0,3218,1117,5817,5218,15126M13.584
23/11/20212,48%0,4317,7917,4617,1317,79137M12.466
22/11/2021-1,31%-0,2317,3617,4917,3217,8791M9.291
19/11/20210,17%0,0317,5917,4617,3417,74152M13.779
18/11/2021-1,24%-0,2217,5617,8717,2017,88145M15.562
17/11/20210,34%0,0617,7817,8617,5717,95182M15.245
16/11/2021-0,23%-0,0417,7217,8817,4518,02104M10.017
12/11/20210,34%0,0617,7617,6917,4118,03142M12.404
11/11/20210,97%0,1717,7017,8017,5517,82118M13.710
10/11/20214,72%0,7917,5316,7416,6717,83230M16.855
09/11/2021-0,77%-0,1316,7416,9816,6617,28137M13.113
08/11/2021-1,98%-0,3416,8717,1016,8717,4190M8.493
05/11/20214,05%0,6717,2117,1316,9417,41165M16.982
04/11/2021-5,43%-0,9516,5417,5116,4817,67214M18.936
03/11/2021-0,34%-0,0617,4917,3517,3017,78184M19.361
01/11/20213,24%0,5517,5517,1817,1517,70110M12.955
29/10/2021-2,30%-0,4017,0017,4817,0017,5490M8.268
28/10/2021-0,97%-0,1717,4017,4917,2117,6575M8.021
27/10/20211,68%0,2917,5717,3817,3817,9485M7.974
26/10/2021-2,32%-0,4117,2817,6017,2617,6285M10.403
25/10/20211,61%0,2817,6917,5517,5417,9396M11.635
22/10/2021-3,28%-0,5917,4117,8916,7717,89290M37.980
21/10/2021-2,49%-0,4618,0018,0117,7818,53247M23.748
20/10/20213,30%0,5918,4618,0217,9218,58149M13.214
19/10/2021-3,30%-0,6117,8718,1617,7518,28121M14.742
18/10/20211,09%0,2018,4818,2018,0518,61125M11.682
15/10/20214,40%0,7718,2817,5917,5618,41267M16.406
14/10/2021-0,96%-0,1717,5117,7217,3117,78177M9.632
13/10/20210,51%0,0917,6817,6017,2117,70159M17.727
11/10/2021-1,90%-0,3417,5917,9217,5517,9799M8.324
08/10/20211,53%0,2717,9317,7517,7518,33136M15.014
07/10/2021-2,11%-0,3817,6618,1017,6618,18153M12.229
06/10/20210,39%0,0718,0417,7617,6018,04136M15.262
05/10/20212,33%0,4117,9717,7317,5618,14113M11.704
04/10/2021-3,73%-0,6817,5617,9917,4718,00148M14.214
01/10/20212,13%0,3818,2417,9517,8318,2889M8.801
30/09/2021-0,06%-0,0117,8618,0117,6618,04121M12.328
29/09/20211,53%0,2717,8717,8017,5818,00108M12.266
28/09/2021-2,28%-0,4117,6017,9817,6018,39179M15.169
27/09/20212,10%0,3718,0117,5317,4018,33120M12.725
24/09/2021-1,34%-0,2417,6417,6517,5817,8269M10.352
23/09/20213,41%0,5917,8817,4017,2717,9695M10.284
22/09/20212,25%0,3817,2917,0316,9917,37132M12.748
21/09/20211,32%0,2216,9116,7316,6217,0999M12.604
20/09/2021-3,41%-0,5916,6916,9516,4517,09167M19.244
17/09/2021-2,87%-0,5117,2817,7517,2617,78195M16.548
16/09/2021-1,88%-0,3417,7918,0817,6618,0892M11.358
15/09/2021-0,77%-0,1418,1318,3018,0018,3158M10.894
14/09/2021-0,71%-0,1318,2718,4618,1918,5286M11.343
13/09/20211,66%0,3018,4018,4618,1918,5464M9.130
10/09/2021-1,04%-0,1918,1018,4518,0518,64104M16.868
09/09/20210,77%0,1418,2918,1917,7718,48181M22.350
08/09/2021-6,35%-1,2318,1519,2018,0219,20245M30.791
06/09/20210,99%0,1919,3819,1219,0319,4371M6.454
03/09/20210,00%0,0019,1919,3218,9019,34199M18.029
02/09/2021-3,86%-0,7719,1919,8019,1319,84164M16.289
01/09/20210,10%0,0219,9619,9919,9020,2488M11.026
31/08/20210,86%0,1719,9419,7719,7520,19192M15.873
30/08/2021-0,85%-0,1719,7719,7619,6819,9478M11.491
27/08/20211,27%0,2519,9419,8019,6320,0064M10.327
26/08/2021-1,99%-0,4019,6919,9519,6520,06102M10.824
25/08/2021-0,30%-0,0620,0919,9219,8420,0966M10.143
24/08/20212,96%0,5820,1519,6819,6220,1595M9.882
23/08/20210,15%0,0319,5719,6019,4419,6881M8.678
20/08/2021-0,41%-0,0819,5419,4519,3419,6283M9.990
19/08/20210,67%0,1319,6219,4419,3219,71136M17.471
18/08/2021-1,37%-0,2719,4919,7619,4919,99187M26.707
17/08/2021-0,05%-0,0119,7619,7519,5319,94175M22.858
16/08/2021-1,00%-0,2019,7719,9119,7220,11143M28.113
13/08/20210,66%0,1319,9719,8119,6320,03103M10.816
12/08/2021-1,00%-0,2019,8419,9619,7420,08133M12.750
11/08/20210,65%0,1320,0420,0019,7720,38129M10.763
10/08/2021-1,73%-0,3519,9120,3019,9120,35131M13.818
09/08/2021-0,10%-0,0220,2620,2620,2120,50130M14.999
06/08/20212,11%0,4220,2819,9119,7820,28160M15.958
05/08/2021-1,68%-0,3419,8620,3619,7020,49170M20.459
04/08/2021-3,53%-0,7420,2020,5120,1220,63169M16.678
03/08/20210,58%0,1220,9420,9520,4721,10108M10.062
02/08/20210,82%0,1720,8220,8620,8221,40131M13.666
30/07/2021-2,50%-0,5320,6520,9620,6521,33108M7.632
29/07/2021-0,52%-0,1121,1821,3221,0021,3786M7.397
28/07/20211,91%0,4021,2921,0620,8921,42134M13.924
27/07/20210,24%0,0520,8920,7020,5920,89112M9.941
26/07/20210,72%0,1520,8420,6820,6220,9980M12.200
23/07/2021-0,96%-0,2020,6920,9020,5620,9869M7.840
22/07/2021-1,00%-0,2120,8921,0620,7621,1280M7.486
21/07/20210,48%0,1021,1021,0320,9321,20111M10.746
20/07/20211,06%0,2221,0020,7820,6321,03132M11.653
19/07/2021-1,38%-0,2920,7820,8520,6720,99142M18.238
16/07/2021-1,73%-0,3721,0721,4521,0221,5299M6.791
15/07/2021-0,46%-0,1021,4421,5421,3321,68166M11.227
14/07/2021--21,5421,4921,3421,83282M22.557


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito