Cotação atual, histórico e gráfico do papel: BBDC3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BBDC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	-2,31%	-0,34	14,38	14,57	14,30	14,58	177M	17.331
29/06/2022	-1,47%	-0,22	14,72	15,02	14,66	15,03	91M	12.572
28/06/2022	-0,93%	-0,14	14,94	15,18	14,83	15,31	80M	8.863
27/06/2022	0,87%	0,13	15,08	14,96	14,87	15,15	50M	5.699
24/06/2022	-0,13%	-0,02	14,95	15,14	14,86	15,14	54M	7.095
23/06/2022	-2,41%	-0,37	14,97	15,37	14,96	15,42	95M	10.139
22/06/2022	-0,52%	-0,08	15,34	15,42	15,25	15,49	73M	6.747
21/06/2022	-1,85%	-0,29	15,42	15,61	15,35	15,73	74M	10.117
20/06/2022	2,01%	0,31	15,71	15,41	15,41	15,89	65M	6.441
17/06/2022	-1,60%	-0,25	15,40	15,44	15,17	15,56	191M	11.543
15/06/2022	0,71%	0,11	15,65	15,71	15,50	15,82	132M	16.294

14/06/2022	-0,77%	-0,12	15,54	15,64	15,41	15,80	64M	8.687
13/06/2022	-1,57%	-0,25	15,66	15,75	15,55	15,83	89M	10.205
10/06/2022	-1,30%	-0,21	15,91	15,95	15,74	16,01	114M	12.816
09/06/2022	0,12%	0,02	16,12	16,12	15,95	16,29	107M	10.331
08/06/2022	-1,11%	-0,18	16,10	16,12	16,02	16,29	94M	8.084
07/06/2022	-0,85%	-0,14	16,28	16,34	16,21	16,40	77M	5.352
06/06/2022	-0,48%	-0,08	16,42	16,50	16,37	16,62	48M	5.440
03/06/2022	-0,60%	-0,10	16,50	16,59	16,42	16,61	74M	7.351
02/06/2022	0,00%	0,00	16,60	16,77	16,36	16,77	110M	12.809
01/06/2022	-1,66%	-0,28	16,60	16,75	16,60	16,85	102M	12.469
31/05/2022	1,26%	0,21	16,88	16,80	16,65	16,92	272M	12.188
30/05/2022	-0,77%	-0,13	16,67	16,80	16,63	16,88	81M	8.381
27/05/2022	0,72%	0,12	16,80	16,62	16,56	16,88	100M	9.117
26/05/2022	0,42%	0,07	16,68	16,55	16,45	16,74	110M	11.020
25/05/2022	-0,95%	-0,16	16,61	16,58	16,45	16,70	87M	8.660
24/05/2022	1,95%	0,32	16,77	16,36	16,32	16,77	165M	15.193
23/05/2022	0,98%	0,16	16,45	16,40	16,33	16,51	102M	12.686
20/05/2022	1,94%	0,31	16,29	16,10	16,09	16,37	187M	19.650
19/05/2022	-0,19%	-0,03	15,98	16,01	15,87	16,08	144M	13.622
18/05/2022	-1,84%	-0,30	16,01	16,26	15,93	16,37	184M	19.677
17/05/2022	1,94%	0,31	16,31	16,15	16,13	16,36	152M	17.016
16/05/2022	2,17%	0,34	16,00	15,70	15,59	16,09	161M	13.301
13/05/2022	1,42%	0,22	15,66	15,55	15,49	15,75	94M	9.202
12/05/2022	0,52%	0,08	15,44	15,29	15,24	15,55	110M	11.419
11/05/2022	1,65%	0,25	15,36	15,08	15,08	15,47	193M	16.699
10/05/2022	0,27%	0,04	15,11	15,21	15,06	15,31	178M	17.141
09/05/2022	1,48%	0,22	15,07	14,76	14,64	15,17	153M	26.523
06/05/2022	1,99%	0,29	14,85	14,75	14,58	15,19	242M	22.432
05/05/2022	-3,00%	-0,45	14,56	14,94	14,43	14,94	120M	13.488
04/05/2022	1,15%	0,17	15,01	14,71	14,57	15,08	111M	12.281
03/05/2022	0,41%	0,06	14,84	14,79	14,60	14,87	193M	16.721
02/05/2022	-0,87%	-0,13	14,78	14,91	14,61	14,95	128M	16.001
29/04/2022	-0,73%	-0,11	14,91	15,18	14,80	15,41	188M	14.837
28/04/2022	-0,92%	-0,14	15,02	15,15	14,97	15,24	91M	8.081
27/04/2022	0,00%	0,00	15,16	15,31	15,04	15,36	114M	13.545
26/04/2022	-3,81%	-0,60	15,16	15,61	15,07	15,67	140M	20.291
25/04/2022	-0,51%	-0,08	15,76	15,73	15,56	15,85	109M	8.935
22/04/2022	-1,49%	-0,24	15,84	15,96	15,74	16,02	122M	14.753
20/04/2022	-0,31%	-0,05	16,08	16,17	16,00	16,17	76M	8.084
19/04/2022	-10,74%	-1,94	16,13	16,50	16,04	16,50	109M	10.274
18/04/2022	1,92%	0,34	18,07	17,74	17,71	18,09	184M	15.291
14/04/2022	0,28%	0,05	17,73	17,68	17,59	17,80	133M	11.854
13/04/2022	0,97%	0,17	17,68	17,64	17,48	17,77	129M	14.160
12/04/2022	-0,68%	-0,12	17,51	17,77	17,49	17,82	102M	7.009
11/04/2022	0,17%	0,03	17,63	17,50	17,50	17,79	96M	7.972
08/04/2022	0,51%	0,09	17,60	17,55	17,40	17,73	137M	13.248
07/04/2022	0,34%	0,06	17,51	17,40	17,21	17,53	108M	10.051
06/04/2022	-0,80%	-0,14	17,45	17,49	17,25	17,53	134M	11.874
05/04/2022	-2,66%	-0,48	17,59	18,04	17,56	18,04	111M	8.753
04/04/2022	-0,44%	-0,08	18,07	18,10	17,80	18,10	78M	7.272
01/04/2022	-0,66%	-0,12	18,15	18,39	18,01	18,44	115M	12.228
31/03/2022	-1,08%	-0,20	18,27	18,44	18,17	18,59	146M	10.187
30/03/2022	-0,43%	-0,08	18,47	18,55	18,34	18,56	93M	11.228
29/03/2022	1,26%	0,23	18,55	18,57	18,47	18,73	118M	11.209
28/03/2022	-0,43%	-0,08	18,32	18,47	18,20	18,59	86M	8.393
25/03/2022	1,32%	0,24	18,40	18,25	18,09	18,54	240M	19.555
24/03/2022	1,17%	0,21	18,16	18,00	17,90	18,32	138M	13.734
23/03/2022	-0,55%	-0,10	17,95	18,10	17,86	18,17	175M	8.839
22/03/2022	1,23%	0,22	18,05	17,99	17,98	18,27	202M	22.175
21/03/2022	1,89%	0,33	17,83	17,53	17,43	17,84	123M	8.951
18/03/2022	-0,23%	-0,04	17,50	17,50	17,29	17,66	311M	17.536
17/03/2022	0,75%	0,13	17,54	17,32	17,19	17,58	267M	13.119
16/03/2022	1,69%	0,29	17,41	17,12	17,02	17,41	170M	15.387
15/03/2022	-0,52%	-0,09	17,12	17,19	16,80	17,26	145M	21.032
14/03/2022	1,00%	0,17	17,21	17,35	17,09	17,48	134M	9.377
11/03/2022	-0,87%	-0,15	17,04	17,25	16,94	17,42	283M	13.562
10/03/2022	-0,92%	-0,16	17,19	17,11	16,88	17,27	153M	12.025
09/03/2022	5,73%	0,94	17,35	16,50	16,48	17,39	187M	14.001
08/03/2022	0,86%	0,14	16,41	16,31	16,16	16,66	232M	19.748
07/03/2022	-3,10%	-0,52	16,27	16,72	16,18	16,75	227M	13.744
04/03/2022	-1,93%	-0,33	16,79	17,15	16,54	17,15	169M	11.320
03/03/2022	1,18%	0,20	17,12	16,81	16,81	17,40	155M	11.698
02/03/2022	-0,82%	-0,14	16,92	17,02	16,65	17,06	170M	15.247
25/02/2022	0,29%	0,05	17,06	16,95	16,72	17,27	505M	20.296
24/02/2022	-2,24%	-0,39	17,01	16,89	16,50	17,01	218M	18.582
23/02/2022	-1,19%	-0,21	17,40	17,55	17,34	17,75	121M	11.513
22/02/2022	0,00%	0,00	17,61	17,79	17,53	17,88	125M	10.473
21/02/2022	-1,68%	-0,30	17,61	17,87	17,45	17,89	76M	8.338
18/02/2022	0,45%	0,08	17,91	17,99	17,81	18,01	116M	9.011
17/02/2022	-1,00%	-0,18	17,83	17,97	17,77	18,09	86M	8.002
16/02/2022	0,84%	0,15	18,01	17,90	17,77	18,09	144M	15.906
15/02/2022	1,13%	0,20	17,86	17,75	17,74	17,99	142M	12.800
14/02/2022	0,74%	0,13	17,66	17,53	17,32	17,66	169M	14.269
11/02/2022	1,04%	0,18	17,53	17,50	17,39	17,80	237M	16.420
10/02/2022	0,81%	0,14	17,35	17,23	16,93	17,53	215M	22.006
09/02/2022	-8,80%	-1,66	17,21	17,94	17,18	18,07	532M	28.691
08/02/2022	0,37%	0,07	18,87	18,83	18,52	18,97	187M	14.207
07/02/2022	0,16%	0,03	18,80	18,80	18,57	19,02	172M	10.017
04/02/2022	0,21%	0,04	18,77	18,65	18,58	18,87	107M	9.433
03/02/2022	1,41%	0,26	18,73	18,51	18,38	18,82	89M	8.592
02/02/2022	-1,76%	-0,33	18,47	18,71	18,42	18,76	86M	7.185
01/02/2022	0,00%	0,00	18,80	18,75	18,65	18,93	82M	6.957
31/01/2022	1,08%	0,20	18,80	18,61	18,42	18,95	119M	11.110
28/01/2022	1,25%	0,23	18,60	18,27	18,21	18,63	115M	9.421
27/01/2022	0,66%	0,12	18,37	18,42	18,17	18,62	141M	12.952
26/01/2022	0,05%	0,01	18,25	18,33	18,11	18,48	122M	11.288
25/01/2022	3,46%	0,61	18,24	17,56	17,48	18,30	171M	14.146
24/01/2022	1,03%	0,18	17,63	17,45	17,32	17,83	166M	20.063
21/01/2022	-0,51%	-0,09	17,45	17,38	17,30	17,71	99M	11.543
20/01/2022	-0,45%	-0,08	17,54	17,70	17,47	17,70	88M	7.570
19/01/2022	-0,11%	-0,02	17,62	17,72	17,47	17,87	137M	12.710
18/01/2022	0,57%	0,10	17,64	17,41	17,39	17,67	206M	22.256
17/01/2022	0,57%	0,10	17,54	17,43	17,25	17,57	84M	14.351
14/01/2022	1,51%	0,26	17,44	17,16	17,16	17,51	114M	13.119
13/01/2022	1,12%	0,19	17,18	17,00	16,89	17,35	109M	9.608
12/01/2022	-0,88%	-0,15	16,99	17,14	16,89	17,27	107M	12.967
11/01/2022	1,00%	0,17	17,14	16,98	16,87	17,14	119M	16.702
10/01/2022	1,31%	0,22	16,97	16,67	16,58	17,10	198M	28.060
07/01/2022	0,42%	0,07	16,75	16,67	16,40	16,75	137M	14.263
06/01/2022	1,09%	0,18	16,68	16,43	16,42	16,74	99M	13.481
05/01/2022	-0,66%	-0,11	16,50	16,51	16,41	16,73	95M	14.682
04/01/2022	0,36%	0,06	16,61	16,59	16,44	16,78	86M	13.014
03/01/2022	2,22%	0,36	16,55	16,28	16,28	16,84	143M	18.567
30/12/2021	-0,61%	-0,10	16,19	16,37	16,06	16,37	83M	7.358
29/12/2021	-0,73%	-0,12	16,29	16,44	16,14	16,48	84M	10.473
28/12/2021	-0,06%	-0,01	16,41	16,42	16,27	16,52	83M	9.787
27/12/2021	1,05%	0,17	16,42	16,35	16,24	16,54	99M	15.508
23/12/2021	-0,12%	-0,02	16,25	16,30	16,16	16,48	158M	15.663
22/12/2021	0,25%	0,04	16,27	16,29	16,07	16,29	90M	6.895
21/12/2021	-1,76%	-0,29	16,23	16,40	16,21	16,56	71M	6.967
20/12/2021	-1,90%	-0,32	16,52	16,76	16,36	16,76	111M	10.358
17/12/2021	-2,77%	-0,48	16,84	17,10	16,80	17,22	187M	10.204
16/12/2021	-	-	17,32	17,24	17,00	17,46	152M	17.426

Date,Open,High,Low,Close,Volume
30-Jun-22,14.57,14.58,14.30,14.38,177094011
29-Jun-22,15.02,15.03,14.66,14.72,91362303
28-Jun-22,15.18,15.31,14.83,14.94,80252134
27-Jun-22,14.96,15.15,14.87,15.08,49958277
24-Jun-22,15.14,15.14,14.86,14.95,53688059
23-Jun-22,15.37,15.42,14.96,14.97,95080333
22-Jun-22,15.42,15.49,15.25,15.34,72657295
21-Jun-22,15.61,15.73,15.35,15.42,73995298
20-Jun-22,15.41,15.89,15.41,15.71,65066946
17-Jun-22,15.44,15.56,15.17,15.40,190638712
15-Jun-22,15.71,15.82,15.50,15.65,132305931
14-Jun-22,15.64,15.80,15.41,15.54,64467052
13-Jun-22,15.75,15.83,15.55,15.66,88634620
10-Jun-22,15.95,16.01,15.74,15.91,113594095
09-Jun-22,16.12,16.29,15.95,16.12,107017783
08-Jun-22,16.12,16.29,16.02,16.10,94165553
07-Jun-22,16.34,16.40,16.21,16.28,76559609
06-Jun-22,16.50,16.62,16.37,16.42,47891332
03-Jun-22,16.59,16.61,16.42,16.50,74133033
02-Jun-22,16.77,16.77,16.36,16.60,110202558
01-Jun-22,16.75,16.85,16.60,16.60,101881903
31-May-22,16.80,16.92,16.65,16.88,271955369
30-May-22,16.80,16.88,16.63,16.67,80568393
27-May-22,16.62,16.88,16.56,16.80,100312454
26-May-22,16.55,16.74,16.45,16.68,110358234
25-May-22,16.58,16.70,16.45,16.61,86657981
24-May-22,16.36,16.77,16.32,16.77,165222009
23-May-22,16.40,16.51,16.33,16.45,102357096
20-May-22,16.10,16.37,16.09,16.29,187330914
19-May-22,16.01,16.08,15.87,15.98,144214496
18-May-22,16.26,16.37,15.93,16.01,184075368
17-May-22,16.15,16.36,16.13,16.31,151615992
16-May-22,15.70,16.09,15.59,16.00,161055655
13-May-22,15.55,15.75,15.49,15.66,94277298
12-May-22,15.29,15.55,15.24,15.44,109531113
11-May-22,15.08,15.47,15.08,15.36,193085507
10-May-22,15.21,15.31,15.06,15.11,178190254
09-May-22,14.76,15.17,14.64,15.07,153087483
06-May-22,14.75,15.19,14.58,14.85,242032360
05-May-22,14.94,14.94,14.43,14.56,120394814
04-May-22,14.71,15.08,14.57,15.01,111398395
03-May-22,14.79,14.87,14.60,14.84,192632693
02-May-22,14.91,14.95,14.61,14.78,127979083
29-Apr-22,15.18,15.41,14.80,14.91,188472285
28-Apr-22,15.15,15.24,14.97,15.02,90830122
27-Apr-22,15.31,15.36,15.04,15.16,114168738
26-Apr-22,15.61,15.67,15.07,15.16,140439325
25-Apr-22,15.73,15.85,15.56,15.76,109395837
22-Apr-22,15.96,16.02,15.74,15.84,121920359
20-Apr-22,16.17,16.17,16.00,16.08,76436801
19-Apr-22,16.50,16.50,16.04,16.13,108745975
18-Apr-22,17.74,18.09,17.71,18.07,184449399
14-Apr-22,17.68,17.80,17.59,17.73,132607638
13-Apr-22,17.64,17.77,17.48,17.68,128532551
12-Apr-22,17.77,17.82,17.49,17.51,102456332
11-Apr-22,17.50,17.79,17.50,17.63,95574883
08-Apr-22,17.55,17.73,17.40,17.60,137033475
07-Apr-22,17.40,17.53,17.21,17.51,108030780
06-Apr-22,17.49,17.53,17.25,17.45,133922634
05-Apr-22,18.04,18.04,17.56,17.59,110904638
04-Apr-22,18.10,18.10,17.80,18.07,78020661
01-Apr-22,18.39,18.44,18.01,18.15,115196851
31-Mar-22,18.44,18.59,18.17,18.27,146202502
30-Mar-22,18.55,18.56,18.34,18.47,92999076
29-Mar-22,18.57,18.73,18.47,18.55,118490449
28-Mar-22,18.47,18.59,18.20,18.32,85910603
25-Mar-22,18.25,18.54,18.09,18.40,239836765
24-Mar-22,18.00,18.32,17.90,18.16,137955701
23-Mar-22,18.10,18.17,17.86,17.95,174930806
22-Mar-22,17.99,18.27,17.98,18.05,201752963
21-Mar-22,17.53,17.84,17.43,17.83,122532102
18-Mar-22,17.50,17.66,17.29,17.50,310575955
17-Mar-22,17.32,17.58,17.19,17.54,267091322
16-Mar-22,17.12,17.41,17.02,17.41,170340608
15-Mar-22,17.19,17.26,16.80,17.12,145285042
14-Mar-22,17.35,17.48,17.09,17.21,134265008
11-Mar-22,17.25,17.42,16.94,17.04,283159688
10-Mar-22,17.11,17.27,16.88,17.19,152576142
09-Mar-22,16.50,17.39,16.48,17.35,187290743
08-Mar-22,16.31,16.66,16.16,16.41,232481543
07-Mar-22,16.72,16.75,16.18,16.27,227461512
04-Mar-22,17.15,17.15,16.54,16.79,169402507
03-Mar-22,16.81,17.40,16.81,17.12,155392955
02-Mar-22,17.02,17.06,16.65,16.92,169562835
25-Feb-22,16.95,17.27,16.72,17.06,505384803
24-Feb-22,16.89,17.01,16.50,17.01,218293349
23-Feb-22,17.55,17.75,17.34,17.40,120963596
22-Feb-22,17.79,17.88,17.53,17.61,124743361
21-Feb-22,17.87,17.89,17.45,17.61,76143355
18-Feb-22,17.99,18.01,17.81,17.91,115940590
17-Feb-22,17.97,18.09,17.77,17.83,86332020
16-Feb-22,17.90,18.09,17.77,18.01,144488637
15-Feb-22,17.75,17.99,17.74,17.86,141967412
14-Feb-22,17.53,17.66,17.32,17.66,168753853
11-Feb-22,17.50,17.80,17.39,17.53,236561736
10-Feb-22,17.23,17.53,16.93,17.35,214592416
09-Feb-22,17.94,18.07,17.18,17.21,531947387
08-Feb-22,18.83,18.97,18.52,18.87,186994656
07-Feb-22,18.80,19.02,18.57,18.80,172289861
04-Feb-22,18.65,18.87,18.58,18.77,106633886
03-Feb-22,18.51,18.82,18.38,18.73,88966300
02-Feb-22,18.71,18.76,18.42,18.47,85691481
01-Feb-22,18.75,18.93,18.65,18.80,81896132
31-Jan-22,18.61,18.95,18.42,18.80,119051715
28-Jan-22,18.27,18.63,18.21,18.60,115436208
27-Jan-22,18.42,18.62,18.17,18.37,140509923
26-Jan-22,18.33,18.48,18.11,18.25,121814385
25-Jan-22,17.56,18.30,17.48,18.24,170821314
24-Jan-22,17.45,17.83,17.32,17.63,166293899
21-Jan-22,17.38,17.71,17.30,17.45,98608040
20-Jan-22,17.70,17.70,17.47,17.54,87531944
19-Jan-22,17.72,17.87,17.47,17.62,136737344
18-Jan-22,17.41,17.67,17.39,17.64,206145235
17-Jan-22,17.43,17.57,17.25,17.54,84327185
14-Jan-22,17.16,17.51,17.16,17.44,114179666
13-Jan-22,17.00,17.35,16.89,17.18,108538197
12-Jan-22,17.14,17.27,16.89,16.99,107462058
11-Jan-22,16.98,17.14,16.87,17.14,118724014
10-Jan-22,16.67,17.10,16.58,16.97,197501155
07-Jan-22,16.67,16.75,16.40,16.75,136527187
06-Jan-22,16.43,16.74,16.42,16.68,98819019
05-Jan-22,16.51,16.73,16.41,16.50,94779925
04-Jan-22,16.59,16.78,16.44,16.61,86173981
03-Jan-22,16.28,16.84,16.28,16.55,142582116
30-Dec-21,16.37,16.37,16.06,16.19,82759023
29-Dec-21,16.44,16.48,16.14,16.29,84437117
28-Dec-21,16.42,16.52,16.27,16.41,83093895
27-Dec-21,16.35,16.54,16.24,16.42,98894508
23-Dec-21,16.30,16.48,16.16,16.25,157885250
22-Dec-21,16.29,16.29,16.07,16.27,90410952
21-Dec-21,16.40,16.56,16.21,16.23,71413357
20-Dec-21,16.76,16.76,16.36,16.52,111435652
17-Dec-21,17.10,17.22,16.80,16.84,187209795
16-Dec-21,17.24,17.46,17.00,17.32,152198888

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC3