Cotação atual, histórico e gráfico do papel: BBDC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -1,66% | -0,49 | 29,10 | 29,80 | 28,90 | 29,90 | 78M | 11.831 |
| 16/08/2019 | 0,27% | 0,08 | 29,59 | 29,85 | 29,39 | 29,96 | 68M | 10.332 |
| 15/08/2019 | -0,51% | -0,15 | 29,51 | 30,00 | 29,13 | 30,03 | 78M | 12.100 |
| 14/08/2019 | -2,66% | -0,81 | 29,66 | 30,15 | 29,55 | 30,23 | 122M | 18.114 |
| 13/08/2019 | 1,23% | 0,37 | 30,47 | 30,00 | 30,00 | 31,00 | 76M | 10.117 |
| 12/08/2019 | -2,34% | -0,72 | 30,10 | 30,16 | 29,96 | 30,46 | 62M | 9.870 |
| 09/08/2019 | -2,07% | -0,65 | 30,82 | 31,49 | 30,82 | 31,50 | 64M | 9.502 |
| 08/08/2019 | 0,54% | 0,17 | 31,47 | 31,65 | 31,14 | 31,75 | 91M | 13.616 |
| 07/08/2019 | 1,43% | 0,44 | 31,30 | 30,45 | 30,21 | 31,33 | 104M | 13.171 |
| 06/08/2019 | 2,49% | 0,75 | 30,86 | 30,39 | 30,30 | 30,86 | 89M | 12.587 |
| 05/08/2019 | -2,08% | -0,64 | 30,11 | 30,22 | 29,92 | 30,57 | 119M | 19.008 |
| 02/08/2019 | -0,29% | -0,09 | 30,75 | 30,92 | 30,44 | 31,27 | 130M | 17.086 |
| 01/08/2019 | -0,87% | -0,27 | 30,84 | 31,18 | 30,78 | 32,10 | 155M | 22.478 |
| 31/07/2019 | -3,39% | -1,09 | 31,11 | 32,22 | 31,01 | 32,31 | 141M | 16.192 |
| 30/07/2019 | -1,74% | -0,57 | 32,20 | 32,50 | 31,71 | 32,63 | 90M | 10.485 |
| 29/07/2019 | 0,00% | 0,00 | 32,77 | 32,76 | 32,48 | 33,07 | 83M | 10.011 |
| 26/07/2019 | -1,62% | -0,54 | 32,77 | 33,60 | 32,77 | 33,60 | 105M | 13.562 |
| 25/07/2019 | -4,91% | -1,72 | 33,31 | 34,25 | 33,10 | 34,35 | 109M | 15.580 |
| 24/07/2019 | 1,83% | 0,63 | 35,03 | 34,61 | 34,50 | 35,17 | 94M | 13.095 |
| 23/07/2019 | 0,03% | 0,01 | 34,40 | 34,60 | 34,23 | 34,67 | 77M | 10.497 |
| 22/07/2019 | 1,06% | 0,36 | 34,39 | 34,13 | 34,01 | 34,70 | 63M | 10.920 |
| 19/07/2019 | -1,25% | -0,43 | 34,03 | 34,29 | 33,65 | 34,43 | 59M | 9.009 |
| 18/07/2019 | 1,83% | 0,62 | 34,46 | 33,93 | 33,80 | 34,64 | 50M | 6.827 |
| 17/07/2019 | 0,36% | 0,12 | 33,84 | 33,88 | 33,76 | 34,12 | 50M | 6.647 |
| 16/07/2019 | -0,88% | -0,30 | 33,72 | 33,93 | 33,60 | 34,18 | 51M | 6.711 |
| 15/07/2019 | 0,03% | 0,01 | 34,02 | 34,25 | 33,76 | 34,29 | 48M | 7.614 |
| 12/07/2019 | -1,99% | -0,69 | 34,01 | 34,86 | 34,01 | 34,93 | 73M | 10.457 |
| 11/07/2019 | -1,14% | -0,40 | 34,70 | 34,90 | 34,25 | 34,96 | 96M | 11.100 |
| 10/07/2019 | -0,68% | -0,24 | 35,10 | 35,49 | 35,03 | 35,89 | 145M | 17.888 |
| 08/07/2019 | 0,66% | 0,23 | 35,34 | 35,05 | 34,85 | 35,34 | 81M | 8.412 |
| 05/07/2019 | 0,77% | 0,27 | 35,11 | 34,77 | 34,43 | 35,23 | 53M | 7.334 |
| 04/07/2019 | 2,23% | 0,76 | 34,84 | 34,48 | 34,35 | 34,99 | 68M | 9.550 |
| 03/07/2019 | 1,88% | 0,63 | 34,08 | 33,23 | 33,07 | 34,19 | 74M | 9.171 |
| 02/07/2019 | -0,15% | -0,05 | 33,45 | 33,71 | 33,01 | 33,77 | 68M | 9.957 |
| 01/07/2019 | 0,15% | 0,05 | 33,50 | 33,62 | 33,37 | 33,85 | 66M | 9.910 |
| 28/06/2019 | -0,15% | -0,05 | 33,45 | 33,79 | 33,45 | 33,85 | 81M | 9.650 |
| 27/06/2019 | 0,30% | 0,10 | 33,50 | 33,17 | 32,69 | 33,50 | 89M | 10.527 |
| 26/06/2019 | 0,39% | 0,13 | 33,40 | 33,30 | 32,95 | 33,66 | 158M | 10.808 |
| 25/06/2019 | -1,71% | -0,58 | 33,27 | 33,62 | 32,83 | 33,78 | 116M | 13.915 |
| 24/06/2019 | 0,45% | 0,15 | 33,85 | 33,79 | 33,46 | 34,00 | 91M | 8.755 |
| 21/06/2019 | 2,31% | 0,76 | 33,70 | 33,00 | 33,00 | 33,70 | 133M | 12.922 |
| 19/06/2019 | 2,33% | 0,75 | 32,94 | 32,41 | 31,87 | 32,94 | 85M | 11.099 |
| 18/06/2019 | 1,16% | 0,37 | 32,19 | 32,20 | 31,93 | 32,57 | 73M | 10.490 |
| 17/06/2019 | -0,56% | -0,18 | 31,82 | 31,87 | 31,77 | 32,31 | 70M | 8.255 |
| 14/06/2019 | -1,36% | -0,44 | 32,00 | 32,36 | 31,61 | 32,36 | 86M | 11.711 |
| 13/06/2019 | -1,07% | -0,35 | 32,44 | 32,55 | 31,78 | 32,76 | 109M | 13.800 |
| 12/06/2019 | 0,18% | 0,06 | 32,79 | 32,78 | 32,43 | 33,20 | 115M | 15.781 |
| 11/06/2019 | 0,25% | 0,08 | 32,73 | 32,80 | 32,43 | 32,99 | 108M | 14.052 |
| 10/06/2019 | -0,91% | -0,30 | 32,65 | 32,60 | 31,95 | 32,92 | 75M | 11.544 |
| 07/06/2019 | 0,61% | 0,20 | 32,95 | 32,88 | 32,60 | 33,33 | 65M | 8.590 |
| 06/06/2019 | 1,33% | 0,43 | 32,75 | 32,71 | 32,37 | 33,00 | 53M | 7.925 |
| 05/06/2019 | -1,16% | -0,38 | 32,32 | 32,72 | 31,98 | 32,88 | 84M | 11.002 |
| 04/06/2019 | -0,21% | -0,07 | 32,70 | 32,95 | 32,44 | 32,97 | 103M | 13.029 |
| 03/06/2019 | 0,37% | 0,12 | 32,77 | 32,75 | 32,32 | 32,89 | 92M | 11.740 |
| 31/05/2019 | 0,31% | 0,10 | 32,65 | 32,28 | 32,27 | 32,89 | 91M | 11.096 |
| 30/05/2019 | 1,56% | 0,50 | 32,55 | 32,05 | 31,65 | 32,61 | 72M | 9.868 |
| 29/05/2019 | 1,84% | 0,58 | 32,05 | 31,27 | 31,14 | 32,20 | 100M | 16.950 |
| 28/05/2019 | 3,35% | 1,02 | 31,47 | 30,50 | 30,22 | 31,48 | 246M | 19.567 |
| 27/05/2019 | 1,43% | 0,43 | 30,45 | 30,30 | 30,14 | 30,81 | 60M | 10.648 |
| 24/05/2019 | -0,66% | -0,20 | 30,02 | 30,52 | 29,86 | 30,52 | 94M | 11.563 |
| 23/05/2019 | 0,03% | 0,01 | 30,22 | 29,93 | 29,69 | 30,38 | 73M | 9.226 |
| 22/05/2019 | -1,44% | -0,44 | 30,21 | 30,67 | 30,04 | 30,79 | 56M | 10.326 |
| 21/05/2019 | 4,32% | 1,27 | 30,65 | 29,48 | 29,21 | 30,73 | 92M | 15.364 |
| 20/05/2019 | 3,45% | 0,98 | 29,38 | 28,53 | 28,25 | 29,38 | 70M | 11.364 |
| 17/05/2019 | 0,82% | 0,23 | 28,40 | 28,14 | 28,00 | 28,71 | 86M | 12.935 |
| 16/05/2019 | -1,81% | -0,52 | 28,17 | 28,33 | 27,90 | 28,63 | 89M | 13.290 |
| 15/05/2019 | -0,90% | -0,26 | 28,69 | 28,60 | 28,24 | 28,88 | 100M | 15.927 |
| 14/05/2019 | -0,86% | -0,25 | 28,95 | 29,40 | 28,90 | 29,45 | 59M | 8.688 |
| 13/05/2019 | -2,86% | -0,86 | 29,20 | 29,41 | 29,09 | 29,65 | 74M | 12.136 |
| 10/05/2019 | -1,02% | -0,31 | 30,06 | 30,20 | 29,73 | 30,53 | 85M | 12.806 |
| 09/05/2019 | -1,97% | -0,61 | 30,37 | 30,65 | 30,14 | 30,72 | 53M | 8.041 |
| 08/05/2019 | 2,35% | 0,71 | 30,98 | 30,48 | 30,45 | 31,48 | 75M | 13.566 |
| 07/05/2019 | -1,40% | -0,43 | 30,27 | 30,44 | 29,60 | 30,44 | 83M | 14.268 |
| 06/05/2019 | -3,25% | -1,03 | 30,70 | 31,43 | 30,60 | 31,58 | 70M | 10.515 |
| 03/05/2019 | 1,96% | 0,61 | 31,73 | 31,20 | 31,06 | 31,73 | 127M | 11.254 |
| 02/05/2019 | 0,39% | 0,12 | 31,12 | 30,72 | 30,53 | 31,27 | 105M | 12.121 |
| 30/04/2019 | 0,29% | 0,09 | 31,00 | 30,86 | 30,61 | 31,10 | 128M | 12.089 |
| 29/04/2019 | -0,29% | -0,09 | 30,91 | 31,35 | 30,60 | 31,35 | 91M | 11.084 |
| 26/04/2019 | 0,00% | 0,00 | 31,00 | 30,97 | 30,82 | 31,15 | 86M | 11.561 |
| 25/04/2019 | -0,03% | -0,01 | 31,00 | 31,10 | 30,13 | 31,10 | 129M | 13.565 |
| 24/04/2019 | 0,03% | 0,01 | 31,01 | 31,00 | 30,26 | 31,04 | 79M | 10.870 |
| 23/04/2019 | 1,84% | 0,56 | 31,00 | 30,55 | 30,44 | 31,32 | 97M | 10.983 |
| 22/04/2019 | -0,03% | -0,01 | 30,44 | 30,26 | 29,91 | 30,58 | 62M | 8.416 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Aug-19,29.80,29.90,28.90,29.10,77874490
16-Aug-19,29.85,29.96,29.39,29.59,68105467
15-Aug-19,30.00,30.03,29.13,29.51,77788931
14-Aug-19,30.15,30.23,29.55,29.66,122226296
13-Aug-19,30.00,31.00,30.00,30.47,75707447
12-Aug-19,30.16,30.46,29.96,30.10,61511165
09-Aug-19,31.49,31.50,30.82,30.82,64416326
08-Aug-19,31.65,31.75,31.14,31.47,90881487
07-Aug-19,30.45,31.33,30.21,31.30,103585031
06-Aug-19,30.39,30.86,30.30,30.86,89141730
05-Aug-19,30.22,30.57,29.92,30.11,119343530
02-Aug-19,30.92,31.27,30.44,30.75,129724264
01-Aug-19,31.18,32.10,30.78,30.84,154917738
31-Jul-19,32.22,32.31,31.01,31.11,141108698
30-Jul-19,32.50,32.63,31.71,32.20,89710353
29-Jul-19,32.76,33.07,32.48,32.77,83435381
26-Jul-19,33.60,33.60,32.77,32.77,105223095
25-Jul-19,34.25,34.35,33.10,33.31,109069548
24-Jul-19,34.61,35.17,34.50,35.03,93860219
23-Jul-19,34.60,34.67,34.23,34.40,76730313
22-Jul-19,34.13,34.70,34.01,34.39,63428672
19-Jul-19,34.29,34.43,33.65,34.03,59143848
18-Jul-19,33.93,34.64,33.80,34.46,50323033
17-Jul-19,33.88,34.12,33.76,33.84,49643689
16-Jul-19,33.93,34.18,33.60,33.72,50707029
15-Jul-19,34.25,34.29,33.76,34.02,47608633
12-Jul-19,34.86,34.93,34.01,34.01,73020124
11-Jul-19,34.90,34.96,34.25,34.70,95604911
10-Jul-19,35.49,35.89,35.03,35.10,144841491
08-Jul-19,35.05,35.34,34.85,35.34,80848611
05-Jul-19,34.77,35.23,34.43,35.11,53013779
04-Jul-19,34.48,34.99,34.35,34.84,67777050
03-Jul-19,33.23,34.19,33.07,34.08,73877345
02-Jul-19,33.71,33.77,33.01,33.45,67970766
01-Jul-19,33.62,33.85,33.37,33.50,65658215
28-Jun-19,33.79,33.85,33.45,33.45,81372312
27-Jun-19,33.17,33.50,32.69,33.50,88790599
26-Jun-19,33.30,33.66,32.95,33.40,157819702
25-Jun-19,33.62,33.78,32.83,33.27,116207104
24-Jun-19,33.79,34.00,33.46,33.85,91136500
21-Jun-19,33.00,33.70,33.00,33.70,133442908
19-Jun-19,32.41,32.94,31.87,32.94,85110547
18-Jun-19,32.20,32.57,31.93,32.19,72657113
17-Jun-19,31.87,32.31,31.77,31.82,70201828
14-Jun-19,32.36,32.36,31.61,32.00,85800213
13-Jun-19,32.55,32.76,31.78,32.44,108926668
12-Jun-19,32.78,33.20,32.43,32.79,115247746
11-Jun-19,32.80,32.99,32.43,32.73,108098451
10-Jun-19,32.60,32.92,31.95,32.65,74900937
07-Jun-19,32.88,33.33,32.60,32.95,65492410
06-Jun-19,32.71,33.00,32.37,32.75,53109065
05-Jun-19,32.72,32.88,31.98,32.32,84187415
04-Jun-19,32.95,32.97,32.44,32.70,102605868
03-Jun-19,32.75,32.89,32.32,32.77,92428458
31-May-19,32.28,32.89,32.27,32.65,91092832
30-May-19,32.05,32.61,31.65,32.55,72047987
29-May-19,31.27,32.20,31.14,32.05,99768495
28-May-19,30.50,31.48,30.22,31.47,246102300
27-May-19,30.30,30.81,30.14,30.45,60405263
24-May-19,30.52,30.52,29.86,30.02,93617801
23-May-19,29.93,30.38,29.69,30.22,73111089
22-May-19,30.67,30.79,30.04,30.21,55876942
21-May-19,29.48,30.73,29.21,30.65,91717492
20-May-19,28.53,29.38,28.25,29.38,69528002
17-May-19,28.14,28.71,28.00,28.40,86301052
16-May-19,28.33,28.63,27.90,28.17,89052014
15-May-19,28.60,28.88,28.24,28.69,99964251
14-May-19,29.40,29.45,28.90,28.95,59440785
13-May-19,29.41,29.65,29.09,29.20,73723858
10-May-19,30.20,30.53,29.73,30.06,84987056
09-May-19,30.65,30.72,30.14,30.37,53210733
08-May-19,30.48,31.48,30.45,30.98,74921242
07-May-19,30.44,30.44,29.60,30.27,82792780
06-May-19,31.43,31.58,30.60,30.70,70044150
03-May-19,31.20,31.73,31.06,31.73,127417273
02-May-19,30.72,31.27,30.53,31.12,104547789
30-Apr-19,30.86,31.10,30.61,31.00,127566535
29-Apr-19,31.35,31.35,30.60,30.91,91051845
26-Apr-19,30.97,31.15,30.82,31.00,86265370
25-Apr-19,31.10,31.10,30.13,31.00,129479008
24-Apr-19,31.00,31.04,30.26,31.01,79152074
23-Apr-19,30.55,31.32,30.44,31.00,97074550
22-Apr-19,30.26,30.58,29.91,30.44,62234566
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-19,35.87,36.80,35.81,36.50,66127568
22-Mar-19,36.86,36.86,35.80,36.36,66127568
21-Mar-19,38.56,38.72,36.92,37.35,66127568
20-Mar-19,39.34,39.55,38.51,38.56,66127568
19-Mar-19,39.90,40.09,39.30,39.30,66127568
18-Mar-19,39.84,40.09,39.67,40.09,66127568
15-Mar-19,39.57,39.90,39.52,39.80,66127568
14-Mar-19,39.84,39.89,39.25,39.61,66127568
13-Mar-19,39.49,40.18,39.28,39.75,66127568
12-Mar-19,39.63,39.77,39.05,39.77,66127568
11-Mar-19,38.09,39.43,38.02,39.34,66127568
08-Mar-19,37.42,38.04,36.96,37.80,66127568
07-Mar-19,37.17,37.80,36.93,37.44,66127568
06-Mar-19,37.61,37.91,36.97,37.18,66127568
01-Mar-19,38.86,38.91,37.40,37.40,66127568
28-Feb-19,39.75,39.79,38.51,38.53,66127568
27-Feb-19,39.92,40.14,39.33,39.75,66127568
26-Feb-19,39.58,40.20,39.46,40.01,66127568
25-Feb-19,40.12,40.29,39.57,39.84,66127568
22-Feb-19,40.48,40.48,39.61,40.12,66127568
21-Feb-19,40.08,40.27,39.30,40.20,66127568
20-Feb-19,40.65,40.96,39.70,39.72,66127568
19-Feb-19,40.27,40.81,40.03,40.50,66127568
18-Feb-19,40.48,40.83,39.75,39.85,66127568
15-Feb-19,41.16,41.61,40.59,40.79,66127568
14-Feb-19,39.90,41.34,39.18,41.34,66127568
13-Feb-19,40.32,40.83,39.70,39.98,66127568
12-Feb-19,40.00,40.94,39.85,40.32,66127568
11-Feb-19,40.02,40.26,39.01,39.47,66127568
08-Feb-19,39.16,40.25,38.88,40.25,66127568
07-Feb-19,38.90,39.58,38.51,39.23,66127568
06-Feb-19,40.18,40.29,38.66,38.67,66127568
05-Feb-19,40.75,41.24,40.33,40.60,66127568
*exoneração de responsabilidade