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
13/06/2025	-1,19%	-0,17	14,11	14,03	13,96	14,25	177M	16.405
12/06/2025	1,42%	0,20	14,28	14,03	13,95	14,30	298M	12.607
11/06/2025	2,70%	0,37	14,08	13,68	13,54	14,17	226M	11.004
10/06/2025	0,15%	0,02	13,71	13,79	13,58	13,84	222M	12.836
09/06/2025	-0,65%	-0,09	13,69	13,74	13,38	13,78	96M	7.713
06/06/2025	-0,07%	-0,01	13,78	13,79	13,66	13,85	76M	7.582
05/06/2025	-2,75%	-0,39	13,79	14,23	13,76	14,31	93M	10.167

04/06/2025	0,00%	0,00	14,18	14,20	14,14	14,48	362M	14.398
03/06/2025	1,14%	0,16	14,18	14,11	14,01	14,25	170M	14.229
02/06/2025	0,29%	0,04	14,02	14,07	13,94	14,23	201M	12.176
30/05/2025	0,58%	0,08	13,98	13,96	13,67	13,99	257M	9.904
29/05/2025	-1,00%	-0,14	13,90	14,00	13,89	14,17	181M	24.031
28/05/2025	1,74%	0,24	14,04	13,79	13,71	14,04	283M	22.469
27/05/2025	1,40%	0,19	13,80	13,75	13,71	13,97	123M	11.058
26/05/2025	0,59%	0,08	13,61	13,50	13,46	13,72	83M	9.680
23/05/2025	0,82%	0,11	13,53	13,17	13,00	13,55	101M	10.427
22/05/2025	0,15%	0,02	13,42	13,40	13,34	13,59	98M	11.798
21/05/2025	-2,26%	-0,31	13,40	13,65	13,30	13,67	76M	10.017
20/05/2025	1,71%	0,23	13,71	13,48	13,43	13,72	107M	11.400
19/05/2025	-0,15%	-0,02	13,48	13,48	13,45	13,69	98M	7.317
16/05/2025	0,75%	0,10	13,50	13,27	13,23	13,54	84M	9.983
15/05/2025	0,68%	0,09	13,40	13,40	13,31	13,57	94M	9.873
14/05/2025	-0,60%	-0,08	13,31	13,33	13,31	13,56	109M	15.172
13/05/2025	1,98%	0,26	13,39	13,19	13,18	13,44	87M	12.182
12/05/2025	-0,98%	-0,13	13,13	13,34	13,00	13,36	71M	8.068
09/05/2025	-1,04%	-0,14	13,26	13,34	13,07	13,44	199M	14.803
08/05/2025	14,04%	1,65	13,40	12,94	12,94	13,63	432M	31.789
07/05/2025	-0,84%	-0,10	11,75	11,94	11,66	11,98	62M	6.731
06/05/2025	-0,92%	-0,11	11,85	11,96	11,77	11,99	60M	5.349
05/05/2025	-0,66%	-0,08	11,96	12,12	11,89	12,13	55M	6.024
02/05/2025	-1,55%	-0,19	12,04	12,15	12,03	12,26	74M	5.616
30/04/2025	1,07%	0,13	12,23	11,99	11,97	12,29	103M	16.014
29/04/2025	1,34%	0,16	12,10	11,92	11,92	12,20	62M	7.999
28/04/2025	-0,25%	-0,03	11,94	11,97	11,94	12,08	56M	8.663
25/04/2025	0,50%	0,06	11,97	11,91	11,91	12,06	72M	8.583
24/04/2025	1,88%	0,22	11,91	11,70	11,70	12,01	82M	10.268
23/04/2025	2,90%	0,33	11,69	11,53	11,45	11,77	77M	9.467
22/04/2025	-0,53%	-0,06	11,36	11,37	11,29	11,43	75M	9.798
17/04/2025	0,09%	0,01	11,42	11,41	11,32	11,57	80M	6.880
16/04/2025	0,26%	0,03	11,41	11,30	11,29	11,53	113M	14.302
15/04/2025	0,18%	0,02	11,38	11,34	11,33	11,50	87M	7.120
14/04/2025	1,61%	0,18	11,36	11,30	11,24	11,45	91M	9.166
11/04/2025	0,81%	0,09	11,18	11,14	11,07	11,34	72M	6.937
10/04/2025	-0,09%	-0,01	11,09	11,01	10,84	11,10	83M	9.936
09/04/2025	3,26%	0,35	11,10	10,71	10,59	11,27	164M	19.856
08/04/2025	-2,54%	-0,28	10,75	11,08	10,66	11,17	98M	10.803
07/04/2025	-1,25%	-0,14	11,03	10,96	10,80	11,27	127M	16.688
04/04/2025	-1,93%	-0,22	11,17	11,20	11,06	11,23	80M	9.987
03/04/2025	1,88%	0,21	11,39	11,10	11,10	11,54	119M	11.193
02/04/2025	-0,45%	-0,05	11,18	11,22	11,08	11,28	71M	6.462
01/04/2025	-1,06%	-0,12	11,23	11,17	11,11	11,31	84M	15.272
31/03/2025	-2,32%	-0,27	11,35	11,57	11,35	11,58	73M	7.741
28/03/2025	-0,60%	-0,07	11,62	11,68	11,55	11,72	62M	5.561
27/03/2025	-0,85%	-0,10	11,69	11,83	11,68	11,84	69M	11.642
26/03/2025	1,73%	0,20	11,79	11,67	11,57	11,81	117M	14.111
25/03/2025	0,78%	0,09	11,59	11,52	11,47	11,93	135M	12.895
24/03/2025	1,23%	0,14	11,50	11,35	11,26	11,51	85M	8.968
21/03/2025	1,61%	0,18	11,36	11,24	11,21	11,39	143M	10.132
20/03/2025	-1,50%	-0,17	11,18	11,35	11,09	11,35	99M	13.334
19/03/2025	1,16%	0,13	11,35	11,25	11,17	11,37	91M	10.441
18/03/2025	-0,53%	-0,06	11,22	11,31	11,14	11,32	73M	8.099
17/03/2025	1,71%	0,19	11,28	11,09	11,07	11,31	86M	10.036
14/03/2025	3,84%	0,41	11,09	10,72	10,71	11,11	104M	12.432
13/03/2025	1,14%	0,12	10,68	10,60	10,47	10,72	86M	18.345
12/03/2025	0,48%	0,05	10,56	10,55	10,43	10,59	55M	8.153
11/03/2025	-1,04%	-0,11	10,51	10,67	10,40	10,67	65M	9.293
10/03/2025	-1,12%	-0,12	10,62	10,64	10,50	10,65	72M	8.134
07/03/2025	1,13%	0,12	10,74	10,55	10,50	10,84	65M	10.253
06/03/2025	0,66%	0,07	10,62	10,53	10,38	10,66	51M	8.265
05/03/2025	1,83%	0,19	10,55	10,43	10,37	10,57	97M	12.092
28/02/2025	-2,08%	-0,22	10,36	10,56	10,28	10,58	219M	18.416
27/02/2025	-0,66%	-0,07	10,58	10,68	10,56	10,71	109M	17.720
26/02/2025	-1,21%	-0,13	10,65	10,90	10,57	10,95	92M	8.648
25/02/2025	0,84%	0,09	10,78	10,73	10,65	10,88	65M	9.078
24/02/2025	-1,75%	-0,19	10,69	10,91	10,61	10,91	106M	10.236
21/02/2025	-0,27%	-0,03	10,88	10,93	10,76	10,97	82M	10.034
20/02/2025	0,09%	0,01	10,91	10,90	10,86	10,99	48M	5.559
19/02/2025	-1,89%	-0,21	10,90	11,02	10,86	11,04	61M	8.526
18/02/2025	-0,27%	-0,03	11,11	11,21	11,01	11,23	68M	9.649
17/02/2025	0,27%	0,03	11,14	11,12	11,11	11,25	69M	13.431
14/02/2025	2,59%	0,28	11,11	10,91	10,90	11,15	84M	11.371
13/02/2025	1,79%	0,19	10,83	10,64	10,62	10,90	101M	7.798
12/02/2025	-3,71%	-0,41	10,64	11,10	10,44	11,11	247M	30.891
11/02/2025	0,73%	0,08	11,05	11,06	10,98	11,16	92M	7.473
10/02/2025	0,83%	0,09	10,97	10,98	10,90	11,24	63M	5.971
07/02/2025	-3,12%	-0,35	10,88	11,16	10,78	11,28	138M	15.180
06/02/2025	1,08%	0,12	11,23	11,11	10,96	11,32	80M	10.480
05/02/2025	1,46%	0,16	11,11	11,04	10,85	11,19	88M	8.224
04/02/2025	-0,54%	-0,06	10,95	11,01	10,86	11,06	72M	10.091
03/02/2025	-0,09%	-0,01	11,01	11,00	10,89	11,07	70M	9.999
31/01/2025	-0,27%	-0,03	11,02	11,07	10,99	11,24	108M	13.191
30/01/2025	4,44%	0,47	11,05	10,58	10,56	11,13	128M	12.369
29/01/2025	-0,56%	-0,06	10,58	10,71	10,55	10,75	74M	10.124
28/01/2025	-0,56%	-0,06	10,64	10,65	10,54	10,75	107M	13.249
27/01/2025	2,69%	0,28	10,70	10,41	10,37	10,71	126M	13.815
24/01/2025	-0,57%	-0,06	10,42	10,48	10,34	10,51	73M	9.429
23/01/2025	-1,41%	-0,15	10,48	10,68	10,44	10,72	100M	7.600
22/01/2025	-1,12%	-0,12	10,63	10,80	10,56	10,82	89M	9.018
21/01/2025	0,19%	0,02	10,75	10,76	10,71	10,81	59M	6.834
20/01/2025	0,75%	0,08	10,73	10,64	10,57	10,76	39M	4.318
17/01/2025	-1,30%	-0,14	10,65	10,85	10,62	10,88	70M	4.702
16/01/2025	-1,19%	-0,13	10,79	10,92	10,72	10,93	58M	6.300
15/01/2025	3,51%	0,37	10,92	10,64	10,62	10,99	95M	8.859
14/01/2025	2,13%	0,22	10,55	10,33	10,20	10,58	113M	7.284
13/01/2025	0,19%	0,02	10,33	10,32	10,23	10,41	105M	10.274
10/01/2025	-1,06%	-0,11	10,31	10,42	10,21	10,42	118M	15.450
09/01/2025	0,19%	0,02	10,42	10,40	10,36	10,46	61M	9.376
08/01/2025	-1,89%	-0,20	10,40	10,60	10,35	10,61	81M	10.431
07/01/2025	1,15%	0,12	10,60	10,58	10,52	10,69	93M	8.830
06/01/2025	1,55%	0,16	10,48	10,41	10,35	10,58	89M	17.009
03/01/2025	-1,53%	-0,16	10,32	10,47	10,26	10,52	140M	24.899
02/01/2025	-1,50%	-0,16	10,48	10,45	10,26	10,52	124M	25.233
30/12/2024	-0,09%	-0,01	10,64	10,66	10,64	10,80	135M	22.273
27/12/2024	-0,75%	-0,08	10,65	10,80	10,63	10,83	103M	12.213
26/12/2024	1,13%	0,12	10,73	10,62	10,58	10,78	94M	9.334
23/12/2024	-1,58%	-0,17	10,61	10,75	10,59	10,77	99M	12.080
20/12/2024	2,28%	0,24	10,78	10,59	10,53	10,85	210M	10.627
19/12/2024	0,57%	0,06	10,54	10,50	10,42	10,66	128M	12.845
18/12/2024	-4,12%	-0,45	10,48	10,93	10,42	10,95	195M	21.767
17/12/2024	0,74%	0,08	10,93	10,94	10,69	11,00	190M	31.327
16/12/2024	-1,90%	-0,21	10,85	11,11	10,85	11,12	166M	12.183
13/12/2024	-1,16%	-0,13	11,06	11,22	11,04	11,25	89M	9.329
12/12/2024	-3,12%	-0,36	11,19	11,35	11,12	11,42	109M	11.088
11/12/2024	2,30%	0,26	11,55	11,30	11,20	11,72	158M	14.389
10/12/2024	1,62%	0,18	11,29	11,16	11,03	11,34	162M	17.507
09/12/2024	-0,09%	-0,01	11,11	11,18	11,05	11,25	102M	13.751
06/12/2024	-1,51%	-0,17	11,12	11,29	11,04	11,33	128M	19.686
05/12/2024	1,53%	0,17	11,29	11,25	11,19	11,43	123M	8.941
04/12/2024	1,28%	0,14	11,12	10,96	10,92	11,23	140M	15.991
03/12/2024	0,00%	0,00	10,98	11,01	10,91	11,07	128M	12.991
02/12/2024	-1,35%	-0,15	10,98	11,13	10,91	11,16	197M	16.451
29/11/2024	-0,89%	-0,10	11,13	11,23	10,91	11,29	288M	25.433
28/11/2024	-3,69%	-0,43	11,23	11,65	11,17	11,66	154M	10.298
27/11/2024	-	-	11,66	12,07	11,56	12,09	246M	18.114

Date,Open,High,Low,Close,Volume
13-Jun-25,14.03,14.25,13.96,14.11,176815193
12-Jun-25,14.03,14.30,13.95,14.28,297515376
11-Jun-25,13.68,14.17,13.54,14.08,225683326
10-Jun-25,13.79,13.84,13.58,13.71,222052344
09-Jun-25,13.74,13.78,13.38,13.69,96065690
06-Jun-25,13.79,13.85,13.66,13.78,76335439
05-Jun-25,14.23,14.31,13.76,13.79,93291536
04-Jun-25,14.20,14.48,14.14,14.18,362074331
03-Jun-25,14.11,14.25,14.01,14.18,170421223
02-Jun-25,14.07,14.23,13.94,14.02,201429219
30-May-25,13.96,13.99,13.67,13.98,256868082
29-May-25,14.00,14.17,13.89,13.90,181186182
28-May-25,13.79,14.04,13.71,14.04,282848549
27-May-25,13.75,13.97,13.71,13.80,123441891
26-May-25,13.50,13.72,13.46,13.61,83371831
23-May-25,13.17,13.55,13.00,13.53,100538666
22-May-25,13.40,13.59,13.34,13.42,97891555
21-May-25,13.65,13.67,13.30,13.40,75971804
20-May-25,13.48,13.72,13.43,13.71,106861322
19-May-25,13.48,13.69,13.45,13.48,97860814
16-May-25,13.27,13.54,13.23,13.50,83854601
15-May-25,13.40,13.57,13.31,13.40,93887084
14-May-25,13.33,13.56,13.31,13.31,108751951
13-May-25,13.19,13.44,13.18,13.39,86543232
12-May-25,13.34,13.36,13.00,13.13,71070801
09-May-25,13.34,13.44,13.07,13.26,199284865
08-May-25,12.94,13.63,12.94,13.40,432488415
07-May-25,11.94,11.98,11.66,11.75,61583949
06-May-25,11.96,11.99,11.77,11.85,60013617
05-May-25,12.12,12.13,11.89,11.96,54758335
02-May-25,12.15,12.26,12.03,12.04,73706077
30-Apr-25,11.99,12.29,11.97,12.23,102997987
29-Apr-25,11.92,12.20,11.92,12.10,62456633
28-Apr-25,11.97,12.08,11.94,11.94,55974379
25-Apr-25,11.91,12.06,11.91,11.97,72359209
24-Apr-25,11.70,12.01,11.70,11.91,82300880
23-Apr-25,11.53,11.77,11.45,11.69,76639180
22-Apr-25,11.37,11.43,11.29,11.36,74786402
17-Apr-25,11.41,11.57,11.32,11.42,80318680
16-Apr-25,11.30,11.53,11.29,11.41,113178435
15-Apr-25,11.34,11.50,11.33,11.38,87476840
14-Apr-25,11.30,11.45,11.24,11.36,90576429
11-Apr-25,11.14,11.34,11.07,11.18,71534340
10-Apr-25,11.01,11.10,10.84,11.09,83408818
09-Apr-25,10.71,11.27,10.59,11.10,164167396
08-Apr-25,11.08,11.17,10.66,10.75,98124000
07-Apr-25,10.96,11.27,10.80,11.03,127187044
04-Apr-25,11.20,11.23,11.06,11.17,79737858
03-Apr-25,11.10,11.54,11.10,11.39,119096277
02-Apr-25,11.22,11.28,11.08,11.18,71240283
01-Apr-25,11.17,11.31,11.11,11.23,83931256
31-Mar-25,11.57,11.58,11.35,11.35,73277721
28-Mar-25,11.68,11.72,11.55,11.62,61603312
27-Mar-25,11.83,11.84,11.68,11.69,68824236
26-Mar-25,11.67,11.81,11.57,11.79,116548770
25-Mar-25,11.52,11.93,11.47,11.59,134649160
24-Mar-25,11.35,11.51,11.26,11.50,85287187
21-Mar-25,11.24,11.39,11.21,11.36,142696039
20-Mar-25,11.35,11.35,11.09,11.18,99481852
19-Mar-25,11.25,11.37,11.17,11.35,91483929
18-Mar-25,11.31,11.32,11.14,11.22,72931015
17-Mar-25,11.09,11.31,11.07,11.28,85674744
14-Mar-25,10.72,11.11,10.71,11.09,104467420
13-Mar-25,10.60,10.72,10.47,10.68,86248789
12-Mar-25,10.55,10.59,10.43,10.56,54594339
11-Mar-25,10.67,10.67,10.40,10.51,65151283
10-Mar-25,10.64,10.65,10.50,10.62,72154455
07-Mar-25,10.55,10.84,10.50,10.74,64671857
06-Mar-25,10.53,10.66,10.38,10.62,51067963
05-Mar-25,10.43,10.57,10.37,10.55,97196641
28-Feb-25,10.56,10.58,10.28,10.36,219390112
27-Feb-25,10.68,10.71,10.56,10.58,109156959
26-Feb-25,10.90,10.95,10.57,10.65,91870376
25-Feb-25,10.73,10.88,10.65,10.78,64784099
24-Feb-25,10.91,10.91,10.61,10.69,105960746
21-Feb-25,10.93,10.97,10.76,10.88,81660690
20-Feb-25,10.90,10.99,10.86,10.91,47924185
19-Feb-25,11.02,11.04,10.86,10.90,60897066
18-Feb-25,11.21,11.23,11.01,11.11,67712292
17-Feb-25,11.12,11.25,11.11,11.14,68622322
14-Feb-25,10.91,11.15,10.90,11.11,83694937
13-Feb-25,10.64,10.90,10.62,10.83,101495936
12-Feb-25,11.10,11.11,10.44,10.64,247324893
11-Feb-25,11.06,11.16,10.98,11.05,91832855
10-Feb-25,10.98,11.24,10.90,10.97,62721576
07-Feb-25,11.16,11.28,10.78,10.88,137629058
06-Feb-25,11.11,11.32,10.96,11.23,80062562
05-Feb-25,11.04,11.19,10.85,11.11,88483068
04-Feb-25,11.01,11.06,10.86,10.95,71822215
03-Feb-25,11.00,11.07,10.89,11.01,69535342
31-Jan-25,11.07,11.24,10.99,11.02,108283114
30-Jan-25,10.58,11.13,10.56,11.05,128006505
29-Jan-25,10.71,10.75,10.55,10.58,73685950
28-Jan-25,10.65,10.75,10.54,10.64,107357603
27-Jan-25,10.41,10.71,10.37,10.70,126335266
24-Jan-25,10.48,10.51,10.34,10.42,72778196
23-Jan-25,10.68,10.72,10.44,10.48,99838841
22-Jan-25,10.80,10.82,10.56,10.63,89401943
21-Jan-25,10.76,10.81,10.71,10.75,59276236
20-Jan-25,10.64,10.76,10.57,10.73,39458654
17-Jan-25,10.85,10.88,10.62,10.65,69889531
16-Jan-25,10.92,10.93,10.72,10.79,58252035
15-Jan-25,10.64,10.99,10.62,10.92,94703490
14-Jan-25,10.33,10.58,10.20,10.55,112782309
13-Jan-25,10.32,10.41,10.23,10.33,104505786
10-Jan-25,10.42,10.42,10.21,10.31,118462274
09-Jan-25,10.40,10.46,10.36,10.42,60934261
08-Jan-25,10.60,10.61,10.35,10.40,80897374
07-Jan-25,10.58,10.69,10.52,10.60,92741476
06-Jan-25,10.41,10.58,10.35,10.48,89052707
03-Jan-25,10.47,10.52,10.26,10.32,140375521
02-Jan-25,10.45,10.52,10.26,10.48,123550940
30-Dec-24,10.66,10.80,10.64,10.64,135054311
27-Dec-24,10.80,10.83,10.63,10.65,103025989
26-Dec-24,10.62,10.78,10.58,10.73,94294627
23-Dec-24,10.75,10.77,10.59,10.61,98589583
20-Dec-24,10.59,10.85,10.53,10.78,209981872
19-Dec-24,10.50,10.66,10.42,10.54,127648108
18-Dec-24,10.93,10.95,10.42,10.48,195217257
17-Dec-24,10.94,11.00,10.69,10.93,190008938
16-Dec-24,11.11,11.12,10.85,10.85,165691492
13-Dec-24,11.22,11.25,11.04,11.06,89178107
12-Dec-24,11.35,11.42,11.12,11.19,109369179
11-Dec-24,11.30,11.72,11.20,11.55,158411730
10-Dec-24,11.16,11.34,11.03,11.29,162136209
09-Dec-24,11.18,11.25,11.05,11.11,102372453
06-Dec-24,11.29,11.33,11.04,11.12,128488290
05-Dec-24,11.25,11.43,11.19,11.29,122775077
04-Dec-24,10.96,11.23,10.92,11.12,140256300
03-Dec-24,11.01,11.07,10.91,10.98,128432442
02-Dec-24,11.13,11.16,10.91,10.98,196786456
29-Nov-24,11.23,11.29,10.91,11.13,287573646
28-Nov-24,11.65,11.66,11.17,11.23,154455648
27-Nov-24,12.07,12.09,11.56,11.66,245792519

*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