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
11/06/2021-0,39%-0,1128,0428,0727,6528,121.000M38.946
10/06/20210,18%0,0528,1528,2528,0228,53909M37.225
09/06/2021-0,50%-0,1428,1028,1727,7528,831.338M65.237
08/06/2021-0,70%-0,2028,2428,3528,0328,65892M55.187
07/06/20211,25%0,3528,4428,0927,8528,80975M60.259
04/06/2021-0,11%-0,0328,0927,9127,6528,311.026M65.256
02/06/20213,84%1,0428,1227,0026,9128,131.840M86.402
01/06/20212,27%0,6027,0826,7326,5827,081.328M69.506
31/05/2021-0,23%-0,0626,4826,5926,2726,63396M30.739
28/05/20210,23%0,0626,5426,2626,2226,67740M42.578
27/05/20210,61%0,1626,4826,3225,8126,561.844M51.881
26/05/20212,29%0,5926,3225,8225,7726,371.016M50.613
25/05/2021-0,50%-0,1325,7325,9525,5525,95601M37.342
24/05/2021-0,27%-0,0725,8626,0025,7626,14595M38.755
21/05/20210,46%0,1225,9325,7425,3826,081.417M64.363
20/05/20210,94%0,2425,8125,5025,4325,81834M53.107
19/05/20210,67%0,1725,5725,1424,9325,57731M50.576
18/05/20211,60%0,4025,4024,9124,8225,451.079M50.418
17/05/20210,44%0,1125,0024,8124,5525,04650M40.135
14/05/20210,93%0,2324,8924,8924,5125,13948M55.883
13/05/20212,32%0,5624,6624,0924,0524,75848M53.876
12/05/2021-2,03%-0,5024,1024,3223,8424,411.048M62.339
11/05/2021-0,16%-0,0424,6024,3024,3024,84979M52.551
10/05/20212,41%0,5824,6424,0323,8324,641.334M64.954
07/05/20210,42%0,1024,0624,0023,8024,24863M61.232
06/05/20210,50%0,1223,9623,6523,6323,971.049M54.688
05/05/20210,17%0,0423,8423,9823,1424,021.487M98.035
04/05/2021-3,09%-0,7623,8024,8023,7424,861.189M69.325
03/05/20212,98%0,7124,5624,1624,1024,821.270M79.069
30/04/20210,34%0,0823,8523,6923,5324,151.389M60.009
29/04/2021-2,98%-0,7323,7724,4723,7724,71844M64.953
28/04/20214,97%1,1624,5023,7223,6824,671.377M72.894
27/04/2021-0,89%-0,2123,3423,5323,3223,83902M58.388
26/04/20210,08%0,0223,5523,8923,3124,12847M62.889
23/04/20211,86%0,4323,5323,2623,1623,68547M40.738
22/04/2021-0,69%-0,1623,1023,3523,0123,50626M45.942
20/04/2021-1,52%-0,3623,2623,6023,2423,78620M40.525
19/04/2021-9,50%-2,4823,6223,8823,4823,88743M50.532
16/04/20211,16%0,3026,1025,6825,6726,31731M44.146
15/04/20210,00%0,0025,8025,9125,4626,16709M47.333
14/04/20211,18%0,3025,8025,6025,3326,211.071M57.408
13/04/2021-0,86%-0,2225,5025,5025,2025,70722M48.958
12/04/20212,06%0,5225,7225,3725,2525,72576M33.699
09/04/2021-0,16%-0,0425,2025,1025,0625,71816M54.399
08/04/2021-0,32%-0,0825,2425,6025,1125,61794M53.362
07/04/2021-1,09%-0,2825,3225,5025,2125,76848M54.417
06/04/2021-1,58%-0,4125,6026,0625,4126,20779M46.170
05/04/20210,85%0,2226,0126,1225,8026,28849M40.608
01/04/2021-3,66%-0,9825,7926,8925,7826,951.323M70.141
31/03/2021-2,16%-0,5926,7727,4026,4527,401.079M63.713
30/03/20211,67%0,4527,3626,7526,7427,481.016M52.786
29/03/20210,41%0,1126,9126,8626,4827,021.116M52.140
26/03/20210,68%0,1826,8026,5026,4427,051.077M57.376
25/03/20212,23%0,5826,6226,0025,8126,661.442M58.864
24/03/2021-1,03%-0,2726,0426,3826,0426,541.048M47.182
23/03/2021-1,09%-0,2926,3126,2626,2526,84982M53.556
22/03/2021-0,52%-0,1426,6026,3426,1226,731.239M59.085
19/03/20211,02%0,2726,7426,7026,1726,932.124M94.958
18/03/20211,85%0,4826,4725,8525,8126,832.401M18.212
17/03/20214,17%1,0425,9924,7724,7326,001.556M82.940
16/03/2021-1,66%-0,4224,9525,3324,5525,42779M46.186
15/03/20211,40%0,3525,3724,8524,7925,45789M44.630
12/03/2021-0,67%-0,1725,0225,0124,7725,221.109M58.972
11/03/20211,74%0,4325,1925,1224,5225,461.432M97.467
10/03/20211,68%0,4124,7624,5424,1425,031.391M82.659
09/03/20210,83%0,2024,3524,1623,7924,781.037M75.665
08/03/2021-3,55%-0,8924,1524,5424,0625,481.444M99.325
05/03/20214,73%1,1325,0424,1023,9625,221.945M32.369
04/03/20213,87%0,8923,9123,2523,1924,291.736M4.229
03/03/20210,88%0,2023,0222,8222,2223,421.296M2.866
02/03/20212,61%0,5822,8221,8021,4523,301.620M11.582
01/03/2021-3,30%-0,7622,2423,4022,2223,481.329M79.876
26/02/2021-1,88%-0,4423,0023,5722,9123,831.323M65.421
25/02/2021-2,37%-0,5723,4423,9423,3424,22854M57.969
24/02/2021-0,70%-0,1724,0124,4123,6724,49859M60.682
23/02/20214,77%1,1024,1823,5023,4424,451.156M87.353
22/02/2021-6,56%-1,6223,0823,8123,0623,992.019M41.445
19/02/2021-0,84%-0,2124,7024,8524,6125,27756M39.943
18/02/2021-1,07%-0,2724,9125,0224,7225,451.208M58.365
17/02/2021-0,08%-0,0225,1825,0324,8825,34433M27.615
12/02/20210,00%0,0025,2025,1024,9625,53564M34.947
11/02/20210,12%0,0325,2025,3725,0425,58608M48.382
10/02/2021-1,10%-0,2825,1725,3724,9925,67718M66.056
09/02/20210,51%0,1325,4525,1524,9125,821.148M45.064
08/02/2021-2,13%-0,5525,3225,8725,2425,91637M42.218
05/02/2021-0,54%-0,1425,8726,0125,7326,201.058M58.146
04/02/20213,01%0,7626,0126,4025,8026,552.475M17.600
03/02/20210,48%0,1225,2525,3225,0625,62949M53.159
02/02/2021-0,48%-0,1225,1325,6124,7625,801.717M95.588
01/02/20212,06%0,5125,2525,1825,0225,541.139M58.132
29/01/2021-3,09%-0,7924,7425,1824,5325,501.401M68.843
28/01/20212,94%0,7325,5324,7724,7125,831.311M71.802
27/01/20211,60%0,3924,8024,3024,1025,151.619M64.299
26/01/2021-2,40%-0,6024,4124,9724,2925,631.444M96.185
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
24/11/2020--25,5824,7224,7125,951.890M97.055


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito