Cotação atual, histórico e gráfico do papel: BBDC4
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 |
| 18/10/2019 | -3,46% | -1,21 | 33,79 | 33,93 | 33,61 | 34,07 | 436M | 24.645 |
| 17/10/2019 | -1,69% | -0,60 | 35,00 | 35,60 | 34,93 | 35,95 | 768M | 50.704 |
| 16/10/2019 | 2,39% | 0,83 | 35,60 | 34,80 | 34,46 | 35,60 | 726M | 34.165 |
| 15/10/2019 | 0,81% | 0,28 | 34,77 | 34,51 | 34,31 | 35,03 | 686M | 27.309 |
| 14/10/2019 | 1,41% | 0,48 | 34,49 | 33,90 | 33,81 | 34,65 | 399M | 19.500 |
| 11/10/2019 | 1,13% | 0,38 | 34,01 | 33,85 | 33,85 | 34,34 | 555M | 31.034 |
| 10/10/2019 | 1,14% | 0,38 | 33,63 | 33,25 | 33,25 | 33,90 | 393M | 21.471 |
| 09/10/2019 | 2,85% | 0,92 | 33,25 | 32,67 | 32,50 | 33,50 | 467M | 27.861 |
| 08/10/2019 | -0,09% | -0,03 | 32,33 | 32,72 | 32,32 | 33,04 | 561M | 29.463 |
| 07/10/2019 | -0,64% | -0,21 | 32,36 | 33,00 | 32,34 | 33,25 | 734M | 36.655 |
| 04/10/2019 | 1,02% | 0,33 | 32,57 | 32,24 | 31,90 | 32,65 | 446M | 24.806 |
| 03/10/2019 | 0,28% | 0,09 | 32,24 | 32,17 | 31,77 | 32,47 | 535M | 27.001 |
| 02/10/2019 | -3,92% | -1,31 | 32,15 | 33,10 | 32,02 | 33,10 | 619M | 40.707 |
| 01/10/2019 | -1,36% | -0,46 | 33,46 | 34,28 | 33,26 | 34,32 | 479M | 24.188 |
| 30/09/2019 | -1,68% | -0,58 | 33,92 | 34,48 | 33,92 | 34,58 | 493M | 31.819 |
| 27/09/2019 | -0,06% | -0,02 | 34,50 | 34,48 | 34,00 | 34,78 | 468M | 25.277 |
| 26/09/2019 | 1,44% | 0,49 | 34,52 | 34,06 | 33,92 | 34,66 | 516M | 23.569 |
| 25/09/2019 | 0,65% | 0,22 | 34,03 | 33,72 | 33,42 | 34,09 | 328M | 20.091 |
| 24/09/2019 | -1,28% | -0,44 | 33,81 | 34,30 | 33,61 | 34,37 | 392M | 26.474 |
| 23/09/2019 | 0,20% | 0,07 | 34,25 | 34,06 | 33,51 | 34,25 | 438M | 25.898 |
| 20/09/2019 | 1,76% | 0,59 | 34,18 | 33,74 | 33,66 | 34,18 | 998M | 32.740 |
| 19/09/2019 | -1,21% | -0,41 | 33,59 | 34,25 | 33,54 | 34,49 | 490M | 22.891 |
| 18/09/2019 | 0,29% | 0,10 | 34,00 | 33,94 | 33,64 | 34,15 | 459M | 29.334 |
| 17/09/2019 | 2,67% | 0,88 | 33,90 | 32,90 | 32,87 | 33,90 | 609M | 28.308 |
| 16/09/2019 | -1,32% | -0,44 | 33,02 | 33,30 | 32,80 | 33,42 | 516M | 38.205 |
| 13/09/2019 | -1,30% | -0,44 | 33,46 | 34,04 | 33,27 | 34,11 | 709M | 45.250 |
| 12/09/2019 | -1,08% | -0,37 | 33,90 | 34,55 | 33,81 | 34,56 | 614M | 34.666 |
| 11/09/2019 | -0,44% | -0,15 | 34,27 | 34,58 | 34,05 | 34,68 | 499M | 23.448 |
| 10/09/2019 | -1,77% | -0,62 | 34,42 | 34,91 | 34,11 | 35,15 | 704M | 44.746 |
| 09/09/2019 | 1,27% | 0,44 | 35,04 | 34,76 | 34,76 | 35,55 | 861M | 45.526 |
| 06/09/2019 | 4,19% | 1,39 | 34,60 | 33,43 | 33,42 | 34,60 | 843M | 54.716 |
| 05/09/2019 | 2,31% | 0,75 | 33,21 | 32,88 | 32,65 | 34,11 | 668M | 38.956 |
| 04/09/2019 | 1,25% | 0,40 | 32,46 | 32,58 | 32,18 | 32,63 | 438M | 24.303 |
| 03/09/2019 | -1,69% | -0,55 | 32,06 | 32,45 | 31,93 | 33,04 | 454M | 26.440 |
| 02/09/2019 | -1,03% | -0,34 | 32,61 | 33,15 | 32,60 | 33,33 | 318M | 25.883 |
| 30/08/2019 | 1,54% | 0,50 | 32,95 | 32,76 | 32,69 | 33,24 | 897M | 34.717 |
| 29/08/2019 | 1,88% | 0,60 | 32,45 | 32,12 | 31,83 | 32,69 | 527M | 38.664 |
| 28/08/2019 | -0,59% | -0,19 | 31,85 | 31,72 | 31,56 | 32,23 | 426M | 23.342 |
| 27/08/2019 | 1,26% | 0,40 | 32,04 | 31,85 | 31,53 | 32,35 | 784M | 30.662 |
| 26/08/2019 | -1,03% | -0,33 | 31,64 | 32,15 | 31,36 | 32,16 | 517M | 32.025 |
| 23/08/2019 | -2,17% | -0,71 | 31,97 | 32,12 | 31,62 | 32,61 | 703M | 45.097 |
| 22/08/2019 | -1,30% | -0,43 | 32,68 | 33,20 | 32,65 | 33,29 | 409M | 26.133 |
| 21/08/2019 | 1,97% | 0,64 | 33,11 | 32,94 | 32,62 | 33,20 | 642M | 44.955 |
| 20/08/2019 | -0,98% | -0,32 | 32,47 | 32,89 | 32,03 | 32,90 | 530M | 37.142 |
| 19/08/2019 | -1,44% | -0,48 | 32,79 | 33,56 | 32,56 | 33,57 | 814M | 40.604 |
| 16/08/2019 | 0,21% | 0,07 | 33,27 | 33,51 | 33,02 | 33,74 | 485M | 32.679 |
| 15/08/2019 | -0,69% | -0,23 | 33,20 | 33,62 | 32,79 | 33,75 | 746M | 34.606 |
| 14/08/2019 | -1,96% | -0,67 | 33,43 | 33,65 | 33,06 | 33,84 | 733M | 44.393 |
| 13/08/2019 | 1,01% | 0,34 | 34,10 | 33,60 | 33,54 | 34,72 | 591M | 35.791 |
| 12/08/2019 | -2,09% | -0,72 | 33,76 | 33,79 | 33,44 | 34,05 | 736M | 45.287 |
| 09/08/2019 | -1,65% | -0,58 | 34,48 | 34,97 | 34,34 | 35,23 | 504M | 27.483 |
| 08/08/2019 | 0,49% | 0,17 | 35,06 | 35,18 | 34,65 | 35,33 | 669M | 47.601 |
| 07/08/2019 | 2,11% | 0,72 | 34,89 | 34,00 | 33,68 | 35,07 | 1.094M | 51.012 |
| 06/08/2019 | 1,52% | 0,51 | 34,17 | 34,00 | 33,74 | 34,36 | 965M | 47.572 |
| 05/08/2019 | -1,81% | -0,62 | 33,66 | 33,70 | 33,37 | 34,18 | 694M | 49.435 |
| 02/08/2019 | 0,23% | 0,08 | 34,28 | 34,32 | 33,91 | 34,81 | 828M | 42.888 |
| 01/08/2019 | -0,87% | -0,30 | 34,20 | 35,00 | 34,19 | 35,44 | 1.025M | 57.098 |
| 31/07/2019 | -2,54% | -0,90 | 34,50 | 35,50 | 34,27 | 35,57 | 1.119M | 65.291 |
| 30/07/2019 | -2,07% | -0,75 | 35,40 | 35,91 | 35,07 | 35,94 | 1.077M | 70.936 |
| 29/07/2019 | -0,22% | -0,08 | 36,15 | 36,35 | 35,94 | 36,55 | 521M | 27.646 |
| 26/07/2019 | -1,28% | -0,47 | 36,23 | 37,15 | 36,23 | 37,17 | 916M | 44.663 |
| 25/07/2019 | -5,82% | -2,27 | 36,70 | 37,70 | 36,65 | 37,98 | 2.000M | 84.163 |
| 24/07/2019 | 1,88% | 0,72 | 38,97 | 38,35 | 38,33 | 38,97 | 695M | 34.246 |
| 23/07/2019 | 0,34% | 0,13 | 38,25 | 38,43 | 37,98 | 38,48 | 556M | 25.052 |
| 22/07/2019 | 1,38% | 0,52 | 38,12 | 37,72 | 37,70 | 38,49 | 518M | 32.886 |
| 19/07/2019 | -2,26% | -0,87 | 37,60 | 38,30 | 37,45 | 38,33 | 542M | 27.617 |
| 18/07/2019 | 2,18% | 0,82 | 38,47 | 37,80 | 37,70 | 38,57 | 531M | 26.279 |
| 17/07/2019 | -0,53% | -0,20 | 37,65 | 37,94 | 37,65 | 38,11 | 491M | 27.405 |
| 16/07/2019 | 0,03% | 0,01 | 37,85 | 37,89 | 37,58 | 38,03 | 347M | 20.301 |
| 15/07/2019 | -0,42% | -0,16 | 37,84 | 38,28 | 37,63 | 38,28 | 445M | 21.325 |
| 12/07/2019 | -1,86% | -0,72 | 38,00 | 38,86 | 37,94 | 39,00 | 674M | 37.548 |
| 11/07/2019 | -0,85% | -0,33 | 38,72 | 38,95 | 38,09 | 38,95 | 761M | 39.224 |
| 10/07/2019 | -0,46% | -0,18 | 39,05 | 39,60 | 38,92 | 39,94 | 812M | 52.630 |
| 08/07/2019 | -0,46% | -0,18 | 39,23 | 39,46 | 39,02 | 39,52 | 366M | 21.941 |
| 05/07/2019 | 0,87% | 0,34 | 39,41 | 38,95 | 38,66 | 39,55 | 510M | 29.235 |
| 04/07/2019 | 2,17% | 0,83 | 39,07 | 38,73 | 38,67 | 39,38 | 560M | 29.122 |
| 03/07/2019 | 1,35% | 0,51 | 38,24 | 37,51 | 37,41 | 38,45 | 509M | 23.228 |
| 02/07/2019 | 0,27% | 0,10 | 37,73 | 37,62 | 37,09 | 38,02 | 513M | 34.770 |
| 01/07/2019 | -0,29% | -0,11 | 37,63 | 38,10 | 37,45 | 38,19 | 447M | 22.888 |
| 28/06/2019 | -0,42% | -0,16 | 37,74 | 38,12 | 37,70 | 38,28 | 643M | 24.036 |
| 27/06/2019 | -0,47% | -0,18 | 37,90 | 37,72 | 37,24 | 38,12 | 379M | 19.773 |
| 26/06/2019 | 1,25% | 0,47 | 38,08 | 37,74 | 37,40 | 38,23 | 488M | 25.279 |
| 25/06/2019 | -0,84% | -0,32 | 37,61 | 37,83 | 37,18 | 38,15 | 576M | 30.686 |
| 24/06/2019 | 0,80% | 0,30 | 37,93 | 37,65 | 37,50 | 38,10 | 369M | 21.382 |
| 21/06/2019 | 2,26% | 0,83 | 37,63 | 37,00 | 36,99 | 37,63 | 664M | 27.895 |
| 19/06/2019 | 1,24% | 0,45 | 36,80 | 36,24 | 35,76 | 36,90 | 572M | 29.323 |
| 18/06/2019 | 0,86% | 0,31 | 36,35 | 36,39 | 36,16 | 36,64 | 737M | 30.569 |
| 17/06/2019 | -0,25% | -0,09 | 36,04 | 36,06 | 35,80 | 36,39 | 501M | 29.505 |
| 14/06/2019 | -0,17% | -0,06 | 36,13 | 36,05 | 35,67 | 36,32 | 458M | 23.379 |
| 13/06/2019 | -1,09% | -0,40 | 36,19 | 36,55 | 35,62 | 36,70 | 1.201M | 60.973 |
| 12/06/2019 | -1,16% | -0,43 | 36,59 | 37,10 | 36,45 | 37,45 | 795M | 43.010 |
| 11/06/2019 | 0,46% | 0,17 | 37,02 | 37,10 | 36,53 | 37,24 | 743M | 39.107 |
| 10/06/2019 | -1,18% | -0,44 | 36,85 | 36,96 | 36,05 | 37,08 | 542M | 34.727 |
| 07/06/2019 | 0,03% | 0,01 | 37,29 | 37,21 | 37,16 | 37,76 | 444M | 27.679 |
| 06/06/2019 | 2,19% | 0,80 | 37,28 | 36,98 | 36,56 | 37,41 | 451M | 31.757 |
| 05/06/2019 | -1,54% | -0,57 | 36,48 | 37,07 | 36,12 | 37,30 | 411M | 24.680 |
| 04/06/2019 | 0,46% | 0,17 | 37,05 | 37,13 | 36,71 | 37,26 | 542M | 24.268 |
| 03/06/2019 | -0,32% | -0,12 | 36,88 | 37,09 | 36,64 | 37,29 | 676M | 31.268 |
| 31/05/2019 | -0,24% | -0,09 | 37,00 | 36,80 | 36,75 | 37,38 | 506M | 27.670 |
| 30/05/2019 | 1,84% | 0,67 | 37,09 | 36,19 | 36,07 | 37,09 | 512M | 26.357 |
| 29/05/2019 | 1,99% | 0,71 | 36,42 | 35,49 | 35,43 | 36,57 | 753M | 38.786 |
Date,Open,High,Low,Close,Volume
18-Oct-19,33.93,34.07,33.61,33.79,435559468
17-Oct-19,35.60,35.95,34.93,35.00,768374804
16-Oct-19,34.80,35.60,34.46,35.60,726360226
15-Oct-19,34.51,35.03,34.31,34.77,685628463
14-Oct-19,33.90,34.65,33.81,34.49,398719000
11-Oct-19,33.85,34.34,33.85,34.01,554841247
10-Oct-19,33.25,33.90,33.25,33.63,393057221
09-Oct-19,32.67,33.50,32.50,33.25,467423860
08-Oct-19,32.72,33.04,32.32,32.33,561076574
07-Oct-19,33.00,33.25,32.34,32.36,733563985
04-Oct-19,32.24,32.65,31.90,32.57,446039065
03-Oct-19,32.17,32.47,31.77,32.24,534760078
02-Oct-19,33.10,33.10,32.02,32.15,618671684
01-Oct-19,34.28,34.32,33.26,33.46,479001376
30-Sep-19,34.48,34.58,33.92,33.92,493281028
27-Sep-19,34.48,34.78,34.00,34.50,468329928
26-Sep-19,34.06,34.66,33.92,34.52,516260481
25-Sep-19,33.72,34.09,33.42,34.03,327513881
24-Sep-19,34.30,34.37,33.61,33.81,391945576
23-Sep-19,34.06,34.25,33.51,34.25,437901375
20-Sep-19,33.74,34.18,33.66,34.18,998180554
19-Sep-19,34.25,34.49,33.54,33.59,489988162
18-Sep-19,33.94,34.15,33.64,34.00,459264413
17-Sep-19,32.90,33.90,32.87,33.90,609153034
16-Sep-19,33.30,33.42,32.80,33.02,516438704
13-Sep-19,34.04,34.11,33.27,33.46,708690510
12-Sep-19,34.55,34.56,33.81,33.90,614083170
11-Sep-19,34.58,34.68,34.05,34.27,499364264
10-Sep-19,34.91,35.15,34.11,34.42,704459348
09-Sep-19,34.76,35.55,34.76,35.04,861315777
06-Sep-19,33.43,34.60,33.42,34.60,843038253
05-Sep-19,32.88,34.11,32.65,33.21,668058739
04-Sep-19,32.58,32.63,32.18,32.46,437808983
03-Sep-19,32.45,33.04,31.93,32.06,454208401
02-Sep-19,33.15,33.33,32.60,32.61,317633223
30-Aug-19,32.76,33.24,32.69,32.95,897318922
29-Aug-19,32.12,32.69,31.83,32.45,527139227
28-Aug-19,31.72,32.23,31.56,31.85,425661718
27-Aug-19,31.85,32.35,31.53,32.04,783743780
26-Aug-19,32.15,32.16,31.36,31.64,516537996
23-Aug-19,32.12,32.61,31.62,31.97,703442217
22-Aug-19,33.20,33.29,32.65,32.68,409076336
21-Aug-19,32.94,33.20,32.62,33.11,641888815
20-Aug-19,32.89,32.90,32.03,32.47,530380686
19-Aug-19,33.56,33.57,32.56,32.79,814209569
16-Aug-19,33.51,33.74,33.02,33.27,484936602
15-Aug-19,33.62,33.75,32.79,33.20,745834242
14-Aug-19,33.65,33.84,33.06,33.43,733025625
13-Aug-19,33.60,34.72,33.54,34.10,590909718
12-Aug-19,33.79,34.05,33.44,33.76,735857209
09-Aug-19,34.97,35.23,34.34,34.48,503930692
08-Aug-19,35.18,35.33,34.65,35.06,669075994
07-Aug-19,34.00,35.07,33.68,34.89,1094223325
06-Aug-19,34.00,34.36,33.74,34.17,965378463
05-Aug-19,33.70,34.18,33.37,33.66,694032727
02-Aug-19,34.32,34.81,33.91,34.28,828049541
01-Aug-19,35.00,35.44,34.19,34.20,1024643434
31-Jul-19,35.50,35.57,34.27,34.50,1119220596
30-Jul-19,35.91,35.94,35.07,35.40,1077332778
29-Jul-19,36.35,36.55,35.94,36.15,520576070
26-Jul-19,37.15,37.17,36.23,36.23,916248000
25-Jul-19,37.70,37.98,36.65,36.70,2000340508
24-Jul-19,38.35,38.97,38.33,38.97,695176541
23-Jul-19,38.43,38.48,37.98,38.25,555978303
22-Jul-19,37.72,38.49,37.70,38.12,518394326
19-Jul-19,38.30,38.33,37.45,37.60,542371037
18-Jul-19,37.80,38.57,37.70,38.47,530765264
17-Jul-19,37.94,38.11,37.65,37.65,491117364
16-Jul-19,37.89,38.03,37.58,37.85,346722243
15-Jul-19,38.28,38.28,37.63,37.84,445363346
12-Jul-19,38.86,39.00,37.94,38.00,673795310
11-Jul-19,38.95,38.95,38.09,38.72,760763280
10-Jul-19,39.60,39.94,38.92,39.05,811835776
08-Jul-19,39.46,39.52,39.02,39.23,365792742
05-Jul-19,38.95,39.55,38.66,39.41,509633040
04-Jul-19,38.73,39.38,38.67,39.07,559607472
03-Jul-19,37.51,38.45,37.41,38.24,508654649
02-Jul-19,37.62,38.02,37.09,37.73,513165248
01-Jul-19,38.10,38.19,37.45,37.63,447348980
28-Jun-19,38.12,38.28,37.70,37.74,642704830
27-Jun-19,37.72,38.12,37.24,37.90,379228279
26-Jun-19,37.74,38.23,37.40,38.08,488074077
25-Jun-19,37.83,38.15,37.18,37.61,575517522
24-Jun-19,37.65,38.10,37.50,37.93,369364929
21-Jun-19,37.00,37.63,36.99,37.63,663901756
19-Jun-19,36.24,36.90,35.76,36.80,571704270
18-Jun-19,36.39,36.64,36.16,36.35,736519963
17-Jun-19,36.06,36.39,35.80,36.04,500979456
14-Jun-19,36.05,36.32,35.67,36.13,458281829
13-Jun-19,36.55,36.70,35.62,36.19,1201137103
12-Jun-19,37.10,37.45,36.45,36.59,795126617
11-Jun-19,37.10,37.24,36.53,37.02,742986242
10-Jun-19,36.96,37.08,36.05,36.85,542331811
07-Jun-19,37.21,37.76,37.16,37.29,444466242
06-Jun-19,36.98,37.41,36.56,37.28,450829780
05-Jun-19,37.07,37.30,36.12,36.48,411218118
04-Jun-19,37.13,37.26,36.71,37.05,542074012
03-Jun-19,37.09,37.29,36.64,36.88,676305856
31-May-19,36.80,37.38,36.75,37.00,506478002
30-May-19,36.19,37.09,36.07,37.09,512218470
29-May-19,35.49,36.57,35.43,36.42,752891802
28-May-19,34.65,35.78,34.52,35.71,752891802
27-May-19,34.58,35.11,34.36,34.75,752891802
24-May-19,34.88,34.90,33.99,34.26,752891802
23-May-19,34.50,34.87,34.01,34.60,752891802
22-May-19,35.49,35.51,34.67,34.77,752891802
21-May-19,34.20,35.51,33.84,35.40,752891802
20-May-19,33.11,34.00,32.87,34.00,752891802
17-May-19,32.73,33.24,32.43,33.10,752891802
16-May-19,32.91,33.21,32.39,32.85,752891802
15-May-19,33.22,33.36,32.72,33.24,752891802
14-May-19,33.90,34.02,33.40,33.60,752891802
13-May-19,33.90,34.15,33.57,33.70,752891802
10-May-19,34.77,35.08,34.19,34.56,752891802
09-May-19,35.10,35.19,34.55,34.87,752891802
08-May-19,34.92,35.93,34.91,35.49,752891802
07-May-19,34.89,34.92,33.98,34.77,752891802
06-May-19,35.70,35.79,34.95,34.99,752891802
03-May-19,35.69,36.14,35.58,35.96,752891802
02-May-19,35.34,35.82,35.05,35.60,752891802
30-Apr-19,35.54,35.84,35.11,35.58,752891802
29-Apr-19,36.16,36.30,35.39,35.49,752891802
26-Apr-19,35.97,36.22,35.75,35.96,752891802
25-Apr-19,35.80,36.07,34.64,36.07,752891802
24-Apr-19,35.85,35.88,35.00,35.65,752891802
23-Apr-19,35.26,36.10,35.17,35.89,752891802
22-Apr-19,34.74,35.33,34.34,35.04,752891802
18-Apr-19,34.59,35.20,34.00,34.75,752891802
17-Apr-19,34.91,34.98,33.71,34.28,752891802
16-Apr-19,34.78,35.24,34.55,34.76,752891802
15-Apr-19,35.25,35.30,34.57,34.82,752891802
12-Apr-19,34.86,35.71,34.61,34.90,752891802
11-Apr-19,35.72,35.96,34.82,35.22,752891802
10-Apr-19,36.49,36.49,35.76,35.79,752891802
*exoneração de responsabilidade