papéis
login
mais

Cotação atual, histórico e gráfico do papel: BBDC4

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: bbdc4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/01/2021-1,84%-0,4725,0124,9524,8225,381.025M74.199
21/01/2021-1,43%-0,3725,4825,9125,2426,01916M58.789
20/01/2021-2,08%-0,5525,8526,6025,7826,62898M54.587
19/01/2021-1,60%-0,4326,4027,0826,1527,12840M49.948
18/01/20210,34%0,0926,8326,8726,6127,361.137M53.257
15/01/2021-2,76%-0,7626,7427,1026,6727,281.199M73.411
14/01/20213,07%0,8227,5026,8326,6627,761.634M78.044
13/01/2021-1,51%-0,4126,6827,1626,2627,291.237M48.671
12/01/2021-0,07%-0,0227,0927,2626,8527,401.045M59.492
11/01/2021-1,78%-0,4927,1127,1226,7527,39988M41.772
08/01/2021-0,86%-0,2427,6028,0627,2328,411.391M67.768
07/01/20212,84%0,7727,8427,1726,9627,981.294M62.112
06/01/20213,12%0,8227,0726,2926,2727,481.643M78.014
05/01/2021-0,68%-0,1826,2526,2025,6826,401.013M60.086
04/01/2021-2,62%-0,7126,4327,5326,2627,531.058M65.126
30/12/2020-1,42%-0,3927,1427,6327,1427,74603M39.046
29/12/2020-1,64%-0,4627,5327,8227,3727,88611M41.073
28/12/20200,97%0,2727,9928,1027,9228,261.052M42.124
23/12/20202,29%0,6227,7227,3227,1627,90728M35.723
22/12/20202,03%0,5427,1026,7626,7627,25862M43.467
21/12/2020-2,42%-0,6626,5626,6026,5327,091.559M83.872
18/12/20200,18%0,0527,2227,1327,0127,591.220M71.941
17/12/20200,48%0,1327,1727,4026,9427,571.034M63.629
16/12/20202,27%0,6027,0426,5726,3127,481.266M66.969
15/12/20200,00%0,0026,4426,6426,4426,93731M34.250
14/12/2020-0,53%-0,1426,4426,7526,4427,00803M43.268
11/12/2020-0,78%-0,2126,5826,4026,1626,831.064M53.102
10/12/20204,12%1,0626,7925,9525,9426,901.641M69.533
09/12/20200,27%0,0725,7325,6625,5425,92832M45.269
08/12/2020-1,19%-0,3125,6625,8925,5426,33884M46.395
07/12/20200,66%0,1725,9725,6625,5326,49908M44.897
04/12/20200,86%0,2225,8026,0225,4526,081.021M50.913
03/12/2020-1,31%-0,3425,5825,9025,5226,721.434M77.456
02/12/20201,01%0,2625,9225,9025,4426,091.158M89.974
01/12/20205,60%1,3625,6624,7924,7326,191.651M95.019
30/11/2020-1,38%-0,3424,3024,5324,2324,831.242M59.753
27/11/2020-0,81%-0,2024,6425,0424,6425,33827M43.554
26/11/2020-1,62%-0,4124,8425,1324,7025,17517M32.011
25/11/2020-1,29%-0,3325,2525,5224,9825,681.071M58.429
24/11/20204,49%1,1025,5824,7224,7125,951.890M97.055
23/11/20200,45%0,1124,4824,6724,3724,84770M34.557
20/11/2020-1,10%-0,2724,3724,5724,1524,79653M36.693
19/11/20200,08%0,0224,6424,6324,5425,11815M50.112
18/11/2020-3,07%-0,7824,6225,3124,6225,421.265M70.635
17/11/20200,59%0,1525,4025,0024,7225,401.589M80.424
16/11/20204,38%1,0625,2524,6924,6125,302.372M7.791
13/11/20203,55%0,8324,1923,6123,3324,191.328M68.766
12/11/2020-3,95%-0,9623,3624,3023,2124,321.299M82.028
11/11/2020-0,41%-0,1024,3224,3623,6224,591.849M89.017
10/11/20206,45%1,4824,4223,0223,0224,623.260M38.622
09/11/20209,50%1,9922,9422,1521,8623,262.706M45.507
06/11/2020-0,24%-0,0520,9520,7520,7021,05824M47.046
05/11/20201,55%0,3221,0021,0520,5321,141.035M73.409
04/11/2020-0,82%-0,1720,6821,2020,2921,241.478M13.349
03/11/20203,42%0,6920,8520,5420,3321,021.201M89.698
30/10/2020-3,03%-0,6320,1620,4519,9320,711.157M86.075
29/10/2020-1,00%-0,2120,7920,8019,9720,902.010M32.932
28/10/2020-5,66%-1,2621,0021,8120,9621,811.428M79.674
27/10/2020-2,79%-0,6422,2623,3922,1223,501.757M98.673
26/10/20201,24%0,2822,9022,4922,4323,02898M44.424
23/10/2020-0,44%-0,1022,6222,8022,4423,351.468M77.512
22/10/20204,60%1,0022,7221,7021,7022,901.510M93.397
21/10/20201,02%0,2221,7221,5021,2422,021.377M67.310
20/10/20204,32%0,8921,5020,8020,8021,701.396M75.218
19/10/20201,38%0,2820,6120,4920,3121,071.075M47.527
16/10/2020-1,98%-0,4120,3320,6520,3320,67482M33.352
15/10/2020-0,67%-0,1420,7420,5720,4821,06708M42.765
14/10/20200,10%0,0220,8820,9320,8221,07600M37.900
13/10/20200,58%0,1220,8620,8320,6221,05628M58.263
09/10/20200,44%0,0920,7420,4620,2121,141.491M72.698
08/10/20205,14%1,0120,6519,6619,6020,771.338M90.592
07/10/2020-1,06%-0,2119,6419,9819,5820,02583M48.732
06/10/2020-0,35%-0,0719,8520,1519,7220,36613M38.808
05/10/20201,43%0,2819,9219,7219,3620,07683M41.507
02/10/20200,72%0,1419,6419,4119,3420,351.030M58.897
01/10/20200,46%0,0919,5019,4519,2219,58470M37.561
30/09/20200,83%0,1619,4119,3519,2619,59630M47.360
29/09/2020-2,38%-0,4719,2519,7519,1919,78897M59.565
28/09/2020-0,30%-0,0619,7220,0519,6020,601.386M74.721
25/09/2020-0,10%-0,0219,7819,6919,4719,78339M28.886
24/09/20201,90%0,3719,8019,4419,3919,97676M52.506
23/09/2020-2,36%-0,4719,4319,7519,4019,89523M41.459
22/09/20200,61%0,1219,9019,8219,6820,14500M33.325
21/09/2020-1,49%-0,3019,7819,7019,5019,88943M62.635
18/09/2020-2,38%-0,4920,0820,4720,0420,511.271M52.341
17/09/20200,24%0,0520,5720,2720,2420,67522M32.132
16/09/20200,20%0,0420,5220,4820,4020,86733M49.611
15/09/2020-1,06%-0,2220,4820,7520,2920,77766M53.264
14/09/20201,17%0,2420,7020,6620,2220,781.164M54.678
11/09/2020-1,87%-0,3920,4620,9020,3320,95802M57.197
10/09/2020-3,29%-0,7120,8521,5220,8121,66986M59.148
09/09/2020-0,28%-0,0621,5621,8021,4321,99637M45.040
08/09/2020-1,59%-0,3521,6221,6721,5021,83605M45.142
04/09/20200,09%0,0221,9722,2921,7822,441.048M57.670
03/09/20203,93%0,8321,9521,0621,0522,292.346M10.949
02/09/2020-0,19%-0,0421,1221,2920,9121,32587M43.825
01/09/20202,03%0,4221,1621,0520,9721,32874M54.424
31/08/2020-3,40%-0,7320,7421,3020,7421,39995M51.614
28/08/20202,04%0,4321,4721,2421,1121,58776M46.770
27/08/20201,50%0,3121,0420,7620,7021,35748M59.890
26/08/2020-2,08%-0,4420,7321,1520,5021,28790M66.328
25/08/20200,00%0,0021,1721,3520,9421,41527M38.293
24/08/20202,27%0,4721,1720,9220,9121,42682M58.188
21/08/20200,00%0,0020,7020,6720,4620,81505M36.140
20/08/2020-0,24%-0,0520,7020,3820,2820,82702M60.922
19/08/2020-0,38%-0,0820,7520,9220,6321,051.110M58.938
18/08/20201,07%0,2220,8321,0920,7121,15878M73.518
17/08/2020-2,92%-0,6220,6121,1520,4021,231.047M83.018
14/08/20200,14%0,0321,2321,2821,0621,47712M53.177
13/08/2020-2,08%-0,4521,2021,7521,1221,97702M65.632
12/08/2020-0,92%-0,2021,6522,0121,4322,20959M61.060
11/08/2020-0,82%-0,1821,8522,2921,8522,45714M53.914
10/08/20200,87%0,1922,0321,9521,6822,23639M55.740
07/08/2020-0,59%-0,1321,8421,7121,5222,551.280M90.960
06/08/20200,69%0,1521,9721,9021,5622,26916M67.710
05/08/20200,46%0,1021,8222,0321,4322,13818M83.167
04/08/2020-2,16%-0,4821,7221,9321,3322,421.487M89.609
03/08/2020-1,07%-0,2422,2022,6721,9822,751.249M99.341
31/07/2020-4,14%-0,9722,4423,6022,2823,671.739M8.402
30/07/2020-3,50%-0,8523,4123,9723,1924,231.548M81.981
29/07/20203,15%0,7424,2623,9023,9024,301.118M59.299
28/07/2020-0,68%-0,1623,5223,4123,3524,141.022M66.129
27/07/20204,59%1,0423,6822,8922,8323,731.285M72.332
24/07/20200,62%0,1422,6422,3022,0822,86652M51.743
23/07/2020-1,45%-0,3322,5022,8922,4322,89703M50.709
22/07/2020-1,72%-0,4022,8323,3022,5523,35952M72.138
21/07/20202,70%0,6123,2323,0022,8123,481.483M86.986
20/07/20200,94%0,2122,6222,4622,2722,80907M61.084
17/07/20200,49%0,1122,4122,4822,3522,731.015M54.214
16/07/2020-1,76%-0,4022,3022,5022,2222,58681M47.355
15/07/20201,66%0,3722,7022,6022,5023,141.078M84.445
14/07/20201,68%0,3722,3321,9821,7122,35853M55.472
13/07/2020-1,39%-0,3121,9622,4921,9622,59840M52.640
10/07/2020--22,2721,9421,6522,271.514M59.196


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito