Cotação atual, histórico e gráfico do papel: BBDC4

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 BBDC4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2024	0,79%	0,12	15,32	15,25	15,12	15,44	609M	39.603
17/10/2024	0,66%	0,10	15,20	14,94	14,87	15,29	445M	61.228
16/10/2024	-0,33%	-0,05	15,10	15,11	14,97	15,26	840M	57.384
15/10/2024	0,87%	0,13	15,15	15,05	15,01	15,24	454M	50.829
14/10/2024	1,49%	0,22	15,02	14,79	14,78	15,08	341M	37.734
11/10/2024	-1,33%	-0,20	14,80	14,98	14,73	15,00	524M	32.888
10/10/2024	0,54%	0,08	15,00	14,92	14,82	15,02	328M	36.392

09/10/2024	-1,97%	-0,30	14,92	15,12	14,83	15,20	468M	38.164
08/10/2024	0,13%	0,02	15,22	15,06	15,06	15,35	341M	40.699
07/10/2024	0,93%	0,14	15,20	15,20	15,12	15,43	431M	43.783
04/10/2024	0,13%	0,02	15,06	14,93	14,90	15,31	357M	44.115
03/10/2024	-1,05%	-0,16	15,04	15,10	14,94	15,21	518M	37.473
02/10/2024	3,47%	0,51	15,20	15,03	15,01	15,31	739M	45.504
01/10/2024	-0,07%	-0,01	14,69	14,62	14,51	14,82	437M	31.022
30/09/2024	-1,61%	-0,24	14,70	14,93	14,65	15,00	548M	47.583
27/09/2024	0,88%	0,13	14,94	14,78	14,73	15,16	661M	46.374
26/09/2024	2,56%	0,37	14,81	14,53	14,48	14,84	863M	59.678
25/09/2024	0,63%	0,09	14,44	14,40	14,35	14,53	639M	40.162
24/09/2024	-0,14%	-0,02	14,35	14,55	14,26	14,57	647M	59.944
23/09/2024	-2,58%	-0,38	14,37	14,68	14,33	14,68	654M	36.128
20/09/2024	-1,86%	-0,28	14,75	15,10	14,64	15,12	856M	60.251
19/09/2024	-1,38%	-0,21	15,03	15,30	14,99	15,30	576M	52.634
18/09/2024	-0,59%	-0,09	15,24	15,25	15,17	15,43	490M	35.867
17/09/2024	-0,65%	-0,10	15,33	15,35	15,22	15,38	521M	37.071
16/09/2024	-0,77%	-0,12	15,43	15,54	15,29	15,60	429M	33.515
13/09/2024	0,00%	0,00	15,55	15,50	15,40	15,77	431M	23.477
12/09/2024	-0,45%	-0,07	15,55	15,56	15,38	15,67	338M	22.135
11/09/2024	-1,14%	-0,18	15,62	15,79	15,58	15,83	309M	21.801
10/09/2024	0,32%	0,05	15,80	15,68	15,53	15,85	431M	22.556
09/09/2024	0,32%	0,05	15,75	15,70	15,67	15,88	265M	27.717
06/09/2024	-1,94%	-0,31	15,70	16,05	15,62	16,07	303M	24.034
05/09/2024	0,88%	0,14	16,01	15,83	15,78	16,15	478M	29.675
04/09/2024	0,76%	0,12	15,87	15,84	15,80	16,11	534M	38.738
03/09/2024	0,96%	0,15	15,75	15,60	15,60	15,89	426M	36.194
02/09/2024	-0,26%	-0,04	15,60	15,50	15,45	15,63	266M	38.362
30/08/2024	0,06%	0,01	15,64	15,54	15,49	15,67	801M	30.536
29/08/2024	-0,26%	-0,04	15,63	15,60	15,51	15,68	462M	27.377
28/08/2024	1,62%	0,25	15,67	15,30	15,17	15,77	422M	35.520
27/08/2024	-1,22%	-0,19	15,42	15,62	15,40	15,62	289M	26.809
26/08/2024	-0,32%	-0,05	15,61	15,66	15,57	15,69	217M	24.026
23/08/2024	0,90%	0,14	15,66	15,62	15,62	15,94	532M	48.098
22/08/2024	-0,70%	-0,11	15,52	15,58	15,47	15,63	526M	46.954
21/08/2024	-0,45%	-0,07	15,63	15,70	15,57	15,76	405M	28.637
20/08/2024	0,38%	0,06	15,70	15,76	15,41	15,79	476M	41.701
19/08/2024	4,48%	0,67	15,64	15,11	15,10	15,88	1.151M	69.011
16/08/2024	-1,25%	-0,19	14,97	15,23	14,85	15,29	747M	56.533
15/08/2024	1,00%	0,15	15,16	15,07	15,01	15,23	482M	39.194
14/08/2024	0,87%	0,13	15,01	14,85	14,85	15,12	800M	53.059
13/08/2024	1,22%	0,18	14,88	14,77	14,71	14,97	548M	43.294
12/08/2024	0,68%	0,10	14,70	14,62	14,56	14,74	354M	45.680
09/08/2024	2,46%	0,35	14,60	14,25	14,23	14,69	548M	81.805
08/08/2024	1,14%	0,16	14,25	14,08	14,06	14,39	631M	53.914
07/08/2024	0,21%	0,03	14,09	14,17	13,93	14,51	835M	3.981
06/08/2024	3,31%	0,45	14,06	13,86	13,80	14,18	1.461M	65.001
05/08/2024	7,59%	0,96	13,61	12,85	12,65	13,76	1.778M	51.809
02/08/2024	0,48%	0,06	12,65	12,66	12,52	12,75	731M	53.953
01/08/2024	1,29%	0,16	12,59	12,46	12,45	12,68	745M	58.588
31/07/2024	0,24%	0,03	12,43	12,40	12,38	12,48	400M	23.965
30/07/2024	-0,80%	-0,10	12,40	12,45	12,36	12,48	261M	23.004
29/07/2024	0,40%	0,05	12,50	12,45	12,35	12,52	261M	17.929
26/07/2024	0,81%	0,10	12,45	12,36	12,31	12,48	567M	15.787
25/07/2024	-1,59%	-0,20	12,35	12,51	12,34	12,56	342M	24.248
24/07/2024	0,08%	0,01	12,55	12,58	12,51	12,65	218M	26.419
23/07/2024	-0,71%	-0,09	12,54	12,61	12,51	12,63	284M	38.089
22/07/2024	1,12%	0,14	12,63	12,54	12,51	12,67	263M	22.981
19/07/2024	-0,56%	-0,07	12,49	12,65	12,49	12,70	397M	17.873
18/07/2024	-1,88%	-0,24	12,56	12,76	12,56	12,80	288M	29.152
17/07/2024	1,19%	0,15	12,80	12,64	12,61	12,80	294M	29.250
16/07/2024	0,32%	0,04	12,65	12,62	12,54	12,69	358M	25.470
15/07/2024	-0,24%	-0,03	12,61	12,68	12,58	12,70	233M	24.229
12/07/2024	-0,24%	-0,03	12,64	12,68	12,58	12,68	365M	22.975
11/07/2024	0,00%	0,00	12,67	12,72	12,61	12,79	447M	30.260
10/07/2024	1,69%	0,21	12,67	12,55	12,49	12,72	416M	29.868
09/07/2024	0,00%	0,00	12,46	12,42	12,35	12,56	232M	19.172
08/07/2024	0,00%	0,00	12,46	12,41	12,38	12,61	421M	40.522
05/07/2024	1,14%	0,14	12,46	12,34	12,25	12,50	511M	29.056
04/07/2024	0,41%	0,05	12,32	12,38	12,24	12,38	169M	16.948
03/07/2024	0,33%	0,04	12,27	12,32	12,23	12,38	382M	31.886
02/07/2024	-0,33%	-0,04	12,23	12,26	12,20	12,34	325M	23.547
01/07/2024	-0,89%	-0,11	12,27	12,43	12,23	12,48	229M	24.446
28/06/2024	-0,32%	-0,04	12,38	12,42	12,31	12,48	393M	34.397
27/06/2024	0,40%	0,05	12,42	12,39	12,27	12,46	247M	23.740
26/06/2024	0,24%	0,03	12,37	12,29	12,14	12,37	439M	40.167
25/06/2024	-0,80%	-0,10	12,34	12,45	12,31	12,45	333M	22.904
24/06/2024	0,32%	0,04	12,44	12,45	12,37	12,57	362M	27.210
21/06/2024	-0,08%	-0,01	12,40	12,33	12,33	12,50	792M	38.598
20/06/2024	-0,24%	-0,03	12,41	12,50	12,33	12,58	416M	59.870
19/06/2024	0,48%	0,06	12,44	12,40	12,18	12,46	365M	45.979
18/06/2024	-4,55%	-0,59	12,38	12,69	12,34	12,75	495M	69.185
17/06/2024	1,09%	0,14	12,97	12,85	12,81	13,01	769M	81.099
14/06/2024	1,02%	0,13	12,83	12,72	12,63	12,86	558M	45.515
13/06/2024	0,08%	0,01	12,70	12,70	12,68	12,85	537M	54.450
12/06/2024	-1,86%	-0,24	12,69	12,97	12,65	13,01	751M	59.196
11/06/2024	0,54%	0,07	12,93	12,91	12,88	13,01	320M	56.298
10/06/2024	-0,69%	-0,09	12,86	12,95	12,82	12,98	319M	69.401
07/06/2024	-0,77%	-0,10	12,95	12,99	12,92	13,11	1.713M	7.132
06/06/2024	2,11%	0,27	13,05	12,82	12,76	13,07	351M	25.953
05/06/2024	-0,54%	-0,07	12,78	12,84	12,74	12,91	305M	18.066
04/06/2024	0,78%	0,10	12,85	12,73	12,62	12,93	565M	24.230
03/06/2024	0,63%	0,08	12,75	12,72	12,66	12,85	387M	23.699
31/05/2024	-0,94%	-0,12	12,67	12,78	12,67	12,88	646M	33.665
29/05/2024	-1,01%	-0,13	12,79	12,84	12,65	12,85	377M	28.104
28/05/2024	-0,08%	-0,01	12,92	13,06	12,86	13,07	339M	45.129
27/05/2024	-0,31%	-0,04	12,93	12,95	12,90	13,03	143M	11.339
24/05/2024	0,70%	0,09	12,97	12,92	12,87	13,05	442M	23.207
23/05/2024	-1,68%	-0,22	12,88	13,12	12,83	13,15	613M	39.176
22/05/2024	-2,24%	-0,30	13,10	13,33	13,10	13,35	480M	34.857
21/05/2024	0,53%	0,07	13,40	13,35	13,31	13,46	351M	19.097
20/05/2024	-0,74%	-0,10	13,33	13,40	13,32	13,45	361M	22.575
17/05/2024	0,52%	0,07	13,43	13,33	13,28	13,51	422M	18.750
16/05/2024	0,53%	0,07	13,36	13,35	13,24	13,40	407M	45.542
15/05/2024	-0,97%	-0,13	13,29	13,40	13,23	13,40	415M	37.301
14/05/2024	-0,07%	-0,01	13,42	13,43	13,27	13,48	561M	30.997
13/05/2024	0,45%	0,06	13,43	13,40	13,32	13,46	284M	27.574
10/05/2024	-0,59%	-0,08	13,37	13,45	13,35	13,58	515M	22.099
09/05/2024	-2,54%	-0,35	13,45	13,65	13,36	13,67	813M	59.495
08/05/2024	0,22%	0,03	13,80	13,69	13,56	13,84	320M	14.965
07/05/2024	0,00%	0,00	13,77	13,80	13,71	13,85	415M	30.887
06/05/2024	-0,07%	-0,01	13,77	13,77	13,69	13,84	416M	31.561
03/05/2024	-0,43%	-0,06	13,78	13,98	13,67	14,06	845M	67.935
02/05/2024	-1,14%	-0,16	13,84	14,32	13,68	14,32	1.107M	61.465
30/04/2024	-0,43%	-0,06	14,00	14,10	13,90	14,28	853M	62.937
29/04/2024	1,30%	0,18	14,06	13,89	13,84	14,06	360M	23.559
26/04/2024	1,61%	0,22	13,88	13,74	13,70	14,00	330M	17.518
25/04/2024	-0,07%	-0,01	13,66	13,65	13,61	13,78	247M	17.145
24/04/2024	0,00%	0,00	13,67	13,70	13,53	13,72	296M	24.442
23/04/2024	0,66%	0,09	13,67	13,50	13,47	13,75	403M	22.557
22/04/2024	-0,44%	-0,06	13,58	13,70	13,54	13,75	335M	23.000
19/04/2024	-0,94%	-0,13	13,64	13,72	13,61	13,80	682M	36.600
18/04/2024	-0,43%	-0,06	13,77	13,85	13,67	13,95	562M	26.134
17/04/2024	-0,50%	-0,07	13,83	13,93	13,68	13,97	381M	32.589
16/04/2024	-0,71%	-0,10	13,90	13,93	13,84	14,02	557M	39.650
15/04/2024	-1,48%	-0,21	14,00	14,25	13,95	14,29	422M	26.592
12/04/2024	-	-	14,21	14,35	14,13	14,37	320M	24.060

Date,Open,High,Low,Close,Volume
18-Oct-24,15.25,15.44,15.12,15.32,608601620
17-Oct-24,14.94,15.29,14.87,15.20,445460003
16-Oct-24,15.11,15.26,14.97,15.10,839543268
15-Oct-24,15.05,15.24,15.01,15.15,453837184
14-Oct-24,14.79,15.08,14.78,15.02,341065365
11-Oct-24,14.98,15.00,14.73,14.80,523630461
10-Oct-24,14.92,15.02,14.82,15.00,328146034
09-Oct-24,15.12,15.20,14.83,14.92,467755005
08-Oct-24,15.06,15.35,15.06,15.22,341456867
07-Oct-24,15.20,15.43,15.12,15.20,431324728
04-Oct-24,14.93,15.31,14.90,15.06,357373386
03-Oct-24,15.10,15.21,14.94,15.04,518483120
02-Oct-24,15.03,15.31,15.01,15.20,739123936
01-Oct-24,14.62,14.82,14.51,14.69,436751022
30-Sep-24,14.93,15.00,14.65,14.70,547568832
27-Sep-24,14.78,15.16,14.73,14.94,660953809
26-Sep-24,14.53,14.84,14.48,14.81,863281906
25-Sep-24,14.40,14.53,14.35,14.44,638519940
24-Sep-24,14.55,14.57,14.26,14.35,646834656
23-Sep-24,14.68,14.68,14.33,14.37,654121016
20-Sep-24,15.10,15.12,14.64,14.75,856087572
19-Sep-24,15.30,15.30,14.99,15.03,575712344
18-Sep-24,15.25,15.43,15.17,15.24,489779408
17-Sep-24,15.35,15.38,15.22,15.33,521263380
16-Sep-24,15.54,15.60,15.29,15.43,429464655
13-Sep-24,15.50,15.77,15.40,15.55,431261027
12-Sep-24,15.56,15.67,15.38,15.55,338480087
11-Sep-24,15.79,15.83,15.58,15.62,309074921
10-Sep-24,15.68,15.85,15.53,15.80,430500057
09-Sep-24,15.70,15.88,15.67,15.75,265007451
06-Sep-24,16.05,16.07,15.62,15.70,303407378
05-Sep-24,15.83,16.15,15.78,16.01,477788527
04-Sep-24,15.84,16.11,15.80,15.87,534264518
03-Sep-24,15.60,15.89,15.60,15.75,425772068
02-Sep-24,15.50,15.63,15.45,15.60,266262401
30-Aug-24,15.54,15.67,15.49,15.64,800845351
29-Aug-24,15.60,15.68,15.51,15.63,461717296
28-Aug-24,15.30,15.77,15.17,15.67,422356627
27-Aug-24,15.62,15.62,15.40,15.42,288906036
26-Aug-24,15.66,15.69,15.57,15.61,217067187
23-Aug-24,15.62,15.94,15.62,15.66,531520617
22-Aug-24,15.58,15.63,15.47,15.52,525745902
21-Aug-24,15.70,15.76,15.57,15.63,404612349
20-Aug-24,15.76,15.79,15.41,15.70,475902559
19-Aug-24,15.11,15.88,15.10,15.64,1151262086
16-Aug-24,15.23,15.29,14.85,14.97,747052888
15-Aug-24,15.07,15.23,15.01,15.16,481689370
14-Aug-24,14.85,15.12,14.85,15.01,799998263
13-Aug-24,14.77,14.97,14.71,14.88,547537940
12-Aug-24,14.62,14.74,14.56,14.70,354426459
09-Aug-24,14.25,14.69,14.23,14.60,548338920
08-Aug-24,14.08,14.39,14.06,14.25,630796930
07-Aug-24,14.17,14.51,13.93,14.09,835049214
06-Aug-24,13.86,14.18,13.80,14.06,1460648056
05-Aug-24,12.85,13.76,12.65,13.61,1777647098
02-Aug-24,12.66,12.75,12.52,12.65,731378006
01-Aug-24,12.46,12.68,12.45,12.59,744830340
31-Jul-24,12.40,12.48,12.38,12.43,400369176
30-Jul-24,12.45,12.48,12.36,12.40,260741009
29-Jul-24,12.45,12.52,12.35,12.50,260807101
26-Jul-24,12.36,12.48,12.31,12.45,567023697
25-Jul-24,12.51,12.56,12.34,12.35,341624052
24-Jul-24,12.58,12.65,12.51,12.55,217737019
23-Jul-24,12.61,12.63,12.51,12.54,284016189
22-Jul-24,12.54,12.67,12.51,12.63,262657452
19-Jul-24,12.65,12.70,12.49,12.49,397455208
18-Jul-24,12.76,12.80,12.56,12.56,288486422
17-Jul-24,12.64,12.80,12.61,12.80,294436802
16-Jul-24,12.62,12.69,12.54,12.65,358129525
15-Jul-24,12.68,12.70,12.58,12.61,233087207
12-Jul-24,12.68,12.68,12.58,12.64,364946303
11-Jul-24,12.72,12.79,12.61,12.67,447134801
10-Jul-24,12.55,12.72,12.49,12.67,416340112
09-Jul-24,12.42,12.56,12.35,12.46,231809490
08-Jul-24,12.41,12.61,12.38,12.46,420636504
05-Jul-24,12.34,12.50,12.25,12.46,511233277
04-Jul-24,12.38,12.38,12.24,12.32,169294605
03-Jul-24,12.32,12.38,12.23,12.27,382206807
02-Jul-24,12.26,12.34,12.20,12.23,325293004
01-Jul-24,12.43,12.48,12.23,12.27,228928653
28-Jun-24,12.42,12.48,12.31,12.38,392670011
27-Jun-24,12.39,12.46,12.27,12.42,247379267
26-Jun-24,12.29,12.37,12.14,12.37,438958487
25-Jun-24,12.45,12.45,12.31,12.34,332799940
24-Jun-24,12.45,12.57,12.37,12.44,362318482
21-Jun-24,12.33,12.50,12.33,12.40,791723300
20-Jun-24,12.50,12.58,12.33,12.41,415919406
19-Jun-24,12.40,12.46,12.18,12.44,364942472
18-Jun-24,12.69,12.75,12.34,12.38,494887545
17-Jun-24,12.85,13.01,12.81,12.97,769490279
14-Jun-24,12.72,12.86,12.63,12.83,557714640
13-Jun-24,12.70,12.85,12.68,12.70,536820701
12-Jun-24,12.97,13.01,12.65,12.69,751477430
11-Jun-24,12.91,13.01,12.88,12.93,319797840
10-Jun-24,12.95,12.98,12.82,12.86,318678048
07-Jun-24,12.99,13.11,12.92,12.95,1712508072
06-Jun-24,12.82,13.07,12.76,13.05,351082801
05-Jun-24,12.84,12.91,12.74,12.78,305004746
04-Jun-24,12.73,12.93,12.62,12.85,565232359
03-Jun-24,12.72,12.85,12.66,12.75,386754444
31-May-24,12.78,12.88,12.67,12.67,646467033
29-May-24,12.84,12.85,12.65,12.79,377206764
28-May-24,13.06,13.07,12.86,12.92,338622651
27-May-24,12.95,13.03,12.90,12.93,142915191
24-May-24,12.92,13.05,12.87,12.97,441643091
23-May-24,13.12,13.15,12.83,12.88,613013513
22-May-24,13.33,13.35,13.10,13.10,479647339
21-May-24,13.35,13.46,13.31,13.40,351174241
20-May-24,13.40,13.45,13.32,13.33,361250359
17-May-24,13.33,13.51,13.28,13.43,422261472
16-May-24,13.35,13.40,13.24,13.36,406964717
15-May-24,13.40,13.40,13.23,13.29,415368529
14-May-24,13.43,13.48,13.27,13.42,560886041
13-May-24,13.40,13.46,13.32,13.43,284383709
10-May-24,13.45,13.58,13.35,13.37,514509780
09-May-24,13.65,13.67,13.36,13.45,812994830
08-May-24,13.69,13.84,13.56,13.80,320475952
07-May-24,13.80,13.85,13.71,13.77,414598821
06-May-24,13.77,13.84,13.69,13.77,416192308
03-May-24,13.98,14.06,13.67,13.78,845267337
02-May-24,14.32,14.32,13.68,13.84,1106759351
30-Apr-24,14.10,14.28,13.90,14.00,853072306
29-Apr-24,13.89,14.06,13.84,14.06,360457377
26-Apr-24,13.74,14.00,13.70,13.88,330077349
25-Apr-24,13.65,13.78,13.61,13.66,246826035
24-Apr-24,13.70,13.72,13.53,13.67,295538955
23-Apr-24,13.50,13.75,13.47,13.67,403006681
22-Apr-24,13.70,13.75,13.54,13.58,334823884
19-Apr-24,13.72,13.80,13.61,13.64,681574245
18-Apr-24,13.85,13.95,13.67,13.77,562256178
17-Apr-24,13.93,13.97,13.68,13.83,381429535
16-Apr-24,13.93,14.02,13.84,13.90,557138933
15-Apr-24,14.25,14.29,13.95,14.00,422145919
12-Apr-24,14.35,14.37,14.13,14.21,320065401

*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: BBDC4