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
11/06/2021	-0,39%	-0,11	28,04	28,07	27,65	28,12	1.000M	38.946
10/06/2021	0,18%	0,05	28,15	28,25	28,02	28,53	909M	37.225
09/06/2021	-0,50%	-0,14	28,10	28,17	27,75	28,83	1.338M	65.237
08/06/2021	-0,70%	-0,20	28,24	28,35	28,03	28,65	892M	55.187
07/06/2021	1,25%	0,35	28,44	28,09	27,85	28,80	975M	60.259
04/06/2021	-0,11%	-0,03	28,09	27,91	27,65	28,31	1.026M	65.256
02/06/2021	3,84%	1,04	28,12	27,00	26,91	28,13	1.840M	86.402
01/06/2021	2,27%	0,60	27,08	26,73	26,58	27,08	1.328M	69.506
31/05/2021	-0,23%	-0,06	26,48	26,59	26,27	26,63	396M	30.739
28/05/2021	0,23%	0,06	26,54	26,26	26,22	26,67	740M	42.578
27/05/2021	0,61%	0,16	26,48	26,32	25,81	26,56	1.844M	51.881

26/05/2021	2,29%	0,59	26,32	25,82	25,77	26,37	1.016M	50.613
25/05/2021	-0,50%	-0,13	25,73	25,95	25,55	25,95	601M	37.342
24/05/2021	-0,27%	-0,07	25,86	26,00	25,76	26,14	595M	38.755
21/05/2021	0,46%	0,12	25,93	25,74	25,38	26,08	1.417M	64.363
20/05/2021	0,94%	0,24	25,81	25,50	25,43	25,81	834M	53.107
19/05/2021	0,67%	0,17	25,57	25,14	24,93	25,57	731M	50.576
18/05/2021	1,60%	0,40	25,40	24,91	24,82	25,45	1.079M	50.418
17/05/2021	0,44%	0,11	25,00	24,81	24,55	25,04	650M	40.135
14/05/2021	0,93%	0,23	24,89	24,89	24,51	25,13	948M	55.883
13/05/2021	2,32%	0,56	24,66	24,09	24,05	24,75	848M	53.876
12/05/2021	-2,03%	-0,50	24,10	24,32	23,84	24,41	1.048M	62.339
11/05/2021	-0,16%	-0,04	24,60	24,30	24,30	24,84	979M	52.551
10/05/2021	2,41%	0,58	24,64	24,03	23,83	24,64	1.334M	64.954
07/05/2021	0,42%	0,10	24,06	24,00	23,80	24,24	863M	61.232
06/05/2021	0,50%	0,12	23,96	23,65	23,63	23,97	1.049M	54.688
05/05/2021	0,17%	0,04	23,84	23,98	23,14	24,02	1.487M	98.035
04/05/2021	-3,09%	-0,76	23,80	24,80	23,74	24,86	1.189M	69.325
03/05/2021	2,98%	0,71	24,56	24,16	24,10	24,82	1.270M	79.069
30/04/2021	0,34%	0,08	23,85	23,69	23,53	24,15	1.389M	60.009
29/04/2021	-2,98%	-0,73	23,77	24,47	23,77	24,71	844M	64.953
28/04/2021	4,97%	1,16	24,50	23,72	23,68	24,67	1.377M	72.894
27/04/2021	-0,89%	-0,21	23,34	23,53	23,32	23,83	902M	58.388
26/04/2021	0,08%	0,02	23,55	23,89	23,31	24,12	847M	62.889
23/04/2021	1,86%	0,43	23,53	23,26	23,16	23,68	547M	40.738
22/04/2021	-0,69%	-0,16	23,10	23,35	23,01	23,50	626M	45.942
20/04/2021	-1,52%	-0,36	23,26	23,60	23,24	23,78	620M	40.525
19/04/2021	-9,50%	-2,48	23,62	23,88	23,48	23,88	743M	50.532
16/04/2021	1,16%	0,30	26,10	25,68	25,67	26,31	731M	44.146
15/04/2021	0,00%	0,00	25,80	25,91	25,46	26,16	709M	47.333
14/04/2021	1,18%	0,30	25,80	25,60	25,33	26,21	1.071M	57.408
13/04/2021	-0,86%	-0,22	25,50	25,50	25,20	25,70	722M	48.958
12/04/2021	2,06%	0,52	25,72	25,37	25,25	25,72	576M	33.699
09/04/2021	-0,16%	-0,04	25,20	25,10	25,06	25,71	816M	54.399
08/04/2021	-0,32%	-0,08	25,24	25,60	25,11	25,61	794M	53.362
07/04/2021	-1,09%	-0,28	25,32	25,50	25,21	25,76	848M	54.417
06/04/2021	-1,58%	-0,41	25,60	26,06	25,41	26,20	779M	46.170
05/04/2021	0,85%	0,22	26,01	26,12	25,80	26,28	849M	40.608
01/04/2021	-3,66%	-0,98	25,79	26,89	25,78	26,95	1.323M	70.141
31/03/2021	-2,16%	-0,59	26,77	27,40	26,45	27,40	1.079M	63.713
30/03/2021	1,67%	0,45	27,36	26,75	26,74	27,48	1.016M	52.786
29/03/2021	0,41%	0,11	26,91	26,86	26,48	27,02	1.116M	52.140
26/03/2021	0,68%	0,18	26,80	26,50	26,44	27,05	1.077M	57.376
25/03/2021	2,23%	0,58	26,62	26,00	25,81	26,66	1.442M	58.864
24/03/2021	-1,03%	-0,27	26,04	26,38	26,04	26,54	1.048M	47.182
23/03/2021	-1,09%	-0,29	26,31	26,26	26,25	26,84	982M	53.556
22/03/2021	-0,52%	-0,14	26,60	26,34	26,12	26,73	1.239M	59.085
19/03/2021	1,02%	0,27	26,74	26,70	26,17	26,93	2.124M	94.958
18/03/2021	1,85%	0,48	26,47	25,85	25,81	26,83	2.401M	18.212
17/03/2021	4,17%	1,04	25,99	24,77	24,73	26,00	1.556M	82.940
16/03/2021	-1,66%	-0,42	24,95	25,33	24,55	25,42	779M	46.186
15/03/2021	1,40%	0,35	25,37	24,85	24,79	25,45	789M	44.630
12/03/2021	-0,67%	-0,17	25,02	25,01	24,77	25,22	1.109M	58.972
11/03/2021	1,74%	0,43	25,19	25,12	24,52	25,46	1.432M	97.467
10/03/2021	1,68%	0,41	24,76	24,54	24,14	25,03	1.391M	82.659
09/03/2021	0,83%	0,20	24,35	24,16	23,79	24,78	1.037M	75.665
08/03/2021	-3,55%	-0,89	24,15	24,54	24,06	25,48	1.444M	99.325
05/03/2021	4,73%	1,13	25,04	24,10	23,96	25,22	1.945M	32.369
04/03/2021	3,87%	0,89	23,91	23,25	23,19	24,29	1.736M	4.229
03/03/2021	0,88%	0,20	23,02	22,82	22,22	23,42	1.296M	2.866
02/03/2021	2,61%	0,58	22,82	21,80	21,45	23,30	1.620M	11.582
01/03/2021	-3,30%	-0,76	22,24	23,40	22,22	23,48	1.329M	79.876
26/02/2021	-1,88%	-0,44	23,00	23,57	22,91	23,83	1.323M	65.421
25/02/2021	-2,37%	-0,57	23,44	23,94	23,34	24,22	854M	57.969
24/02/2021	-0,70%	-0,17	24,01	24,41	23,67	24,49	859M	60.682
23/02/2021	4,77%	1,10	24,18	23,50	23,44	24,45	1.156M	87.353
22/02/2021	-6,56%	-1,62	23,08	23,81	23,06	23,99	2.019M	41.445
19/02/2021	-0,84%	-0,21	24,70	24,85	24,61	25,27	756M	39.943
18/02/2021	-1,07%	-0,27	24,91	25,02	24,72	25,45	1.208M	58.365
17/02/2021	-0,08%	-0,02	25,18	25,03	24,88	25,34	433M	27.615
12/02/2021	0,00%	0,00	25,20	25,10	24,96	25,53	564M	34.947
11/02/2021	0,12%	0,03	25,20	25,37	25,04	25,58	608M	48.382
10/02/2021	-1,10%	-0,28	25,17	25,37	24,99	25,67	718M	66.056
09/02/2021	0,51%	0,13	25,45	25,15	24,91	25,82	1.148M	45.064
08/02/2021	-2,13%	-0,55	25,32	25,87	25,24	25,91	637M	42.218
05/02/2021	-0,54%	-0,14	25,87	26,01	25,73	26,20	1.058M	58.146
04/02/2021	3,01%	0,76	26,01	26,40	25,80	26,55	2.475M	17.600
03/02/2021	0,48%	0,12	25,25	25,32	25,06	25,62	949M	53.159
02/02/2021	-0,48%	-0,12	25,13	25,61	24,76	25,80	1.717M	95.588
01/02/2021	2,06%	0,51	25,25	25,18	25,02	25,54	1.139M	58.132
29/01/2021	-3,09%	-0,79	24,74	25,18	24,53	25,50	1.401M	68.843
28/01/2021	2,94%	0,73	25,53	24,77	24,71	25,83	1.311M	71.802
27/01/2021	1,60%	0,39	24,80	24,30	24,10	25,15	1.619M	64.299
26/01/2021	-2,40%	-0,60	24,41	24,97	24,29	25,63	1.444M	96.185
22/01/2021	-1,84%	-0,47	25,01	24,95	24,82	25,38	1.025M	74.199
21/01/2021	-1,43%	-0,37	25,48	25,91	25,24	26,01	916M	58.789
20/01/2021	-2,08%	-0,55	25,85	26,60	25,78	26,62	898M	54.587
19/01/2021	-1,60%	-0,43	26,40	27,08	26,15	27,12	840M	49.948
18/01/2021	0,34%	0,09	26,83	26,87	26,61	27,36	1.137M	53.257
15/01/2021	-2,76%	-0,76	26,74	27,10	26,67	27,28	1.199M	73.411
14/01/2021	3,07%	0,82	27,50	26,83	26,66	27,76	1.634M	78.044
13/01/2021	-1,51%	-0,41	26,68	27,16	26,26	27,29	1.237M	48.671
12/01/2021	-0,07%	-0,02	27,09	27,26	26,85	27,40	1.045M	59.492
11/01/2021	-1,78%	-0,49	27,11	27,12	26,75	27,39	988M	41.772
08/01/2021	-0,86%	-0,24	27,60	28,06	27,23	28,41	1.391M	67.768
07/01/2021	2,84%	0,77	27,84	27,17	26,96	27,98	1.294M	62.112
06/01/2021	3,12%	0,82	27,07	26,29	26,27	27,48	1.643M	78.014
05/01/2021	-0,68%	-0,18	26,25	26,20	25,68	26,40	1.013M	60.086
04/01/2021	-2,62%	-0,71	26,43	27,53	26,26	27,53	1.058M	65.126
30/12/2020	-1,42%	-0,39	27,14	27,63	27,14	27,74	603M	39.046
29/12/2020	-1,64%	-0,46	27,53	27,82	27,37	27,88	611M	41.073
28/12/2020	0,97%	0,27	27,99	28,10	27,92	28,26	1.052M	42.124
23/12/2020	2,29%	0,62	27,72	27,32	27,16	27,90	728M	35.723
22/12/2020	2,03%	0,54	27,10	26,76	26,76	27,25	862M	43.467
21/12/2020	-2,42%	-0,66	26,56	26,60	26,53	27,09	1.559M	83.872
18/12/2020	0,18%	0,05	27,22	27,13	27,01	27,59	1.220M	71.941
17/12/2020	0,48%	0,13	27,17	27,40	26,94	27,57	1.034M	63.629
16/12/2020	2,27%	0,60	27,04	26,57	26,31	27,48	1.266M	66.969
15/12/2020	0,00%	0,00	26,44	26,64	26,44	26,93	731M	34.250
14/12/2020	-0,53%	-0,14	26,44	26,75	26,44	27,00	803M	43.268
11/12/2020	-0,78%	-0,21	26,58	26,40	26,16	26,83	1.064M	53.102
10/12/2020	4,12%	1,06	26,79	25,95	25,94	26,90	1.641M	69.533
09/12/2020	0,27%	0,07	25,73	25,66	25,54	25,92	832M	45.269
08/12/2020	-1,19%	-0,31	25,66	25,89	25,54	26,33	884M	46.395
07/12/2020	0,66%	0,17	25,97	25,66	25,53	26,49	908M	44.897
04/12/2020	0,86%	0,22	25,80	26,02	25,45	26,08	1.021M	50.913
03/12/2020	-1,31%	-0,34	25,58	25,90	25,52	26,72	1.434M	77.456
02/12/2020	1,01%	0,26	25,92	25,90	25,44	26,09	1.158M	89.974
01/12/2020	5,60%	1,36	25,66	24,79	24,73	26,19	1.651M	95.019
30/11/2020	-1,38%	-0,34	24,30	24,53	24,23	24,83	1.242M	59.753
27/11/2020	-0,81%	-0,20	24,64	25,04	24,64	25,33	827M	43.554
26/11/2020	-1,62%	-0,41	24,84	25,13	24,70	25,17	517M	32.011
25/11/2020	-1,29%	-0,33	25,25	25,52	24,98	25,68	1.071M	58.429
24/11/2020	-	-	25,58	24,72	24,71	25,95	1.890M	97.055

Date,Open,High,Low,Close,Volume
11-Jun-21,28.07,28.12,27.65,28.04,999795132
10-Jun-21,28.25,28.53,28.02,28.15,908745300
09-Jun-21,28.17,28.83,27.75,28.10,1338253142
08-Jun-21,28.35,28.65,28.03,28.24,891569551
07-Jun-21,28.09,28.80,27.85,28.44,974894892
04-Jun-21,27.91,28.31,27.65,28.09,1026454465
02-Jun-21,27.00,28.13,26.91,28.12,1840140948
01-Jun-21,26.73,27.08,26.58,27.08,1327793981
31-May-21,26.59,26.63,26.27,26.48,395519411
28-May-21,26.26,26.67,26.22,26.54,740187025
27-May-21,26.32,26.56,25.81,26.48,1843734449
26-May-21,25.82,26.37,25.77,26.32,1015649041
25-May-21,25.95,25.95,25.55,25.73,601209820
24-May-21,26.00,26.14,25.76,25.86,594695350
21-May-21,25.74,26.08,25.38,25.93,1416629468
20-May-21,25.50,25.81,25.43,25.81,833770106
19-May-21,25.14,25.57,24.93,25.57,730902757
18-May-21,24.91,25.45,24.82,25.40,1079462662
17-May-21,24.81,25.04,24.55,25.00,649595549
14-May-21,24.89,25.13,24.51,24.89,948042403
13-May-21,24.09,24.75,24.05,24.66,847995832
12-May-21,24.32,24.41,23.84,24.10,1048056482
11-May-21,24.30,24.84,24.30,24.60,978685596
10-May-21,24.03,24.64,23.83,24.64,1334048449
07-May-21,24.00,24.24,23.80,24.06,862518329
06-May-21,23.65,23.97,23.63,23.96,1049164338
05-May-21,23.98,24.02,23.14,23.84,1486634382
04-May-21,24.80,24.86,23.74,23.80,1189181757
03-May-21,24.16,24.82,24.10,24.56,1269852765
30-Apr-21,23.69,24.15,23.53,23.85,1389378313
29-Apr-21,24.47,24.71,23.77,23.77,843847469
28-Apr-21,23.72,24.67,23.68,24.50,1376514491
27-Apr-21,23.53,23.83,23.32,23.34,901531768
26-Apr-21,23.89,24.12,23.31,23.55,846624365
23-Apr-21,23.26,23.68,23.16,23.53,547444398
22-Apr-21,23.35,23.50,23.01,23.10,626281466
20-Apr-21,23.60,23.78,23.24,23.26,620282219
19-Apr-21,23.88,23.88,23.48,23.62,743425584
16-Apr-21,25.68,26.31,25.67,26.10,730633172
15-Apr-21,25.91,26.16,25.46,25.80,709074174
14-Apr-21,25.60,26.21,25.33,25.80,1070990654
13-Apr-21,25.50,25.70,25.20,25.50,722380303
12-Apr-21,25.37,25.72,25.25,25.72,575738474
09-Apr-21,25.10,25.71,25.06,25.20,816423014
08-Apr-21,25.60,25.61,25.11,25.24,794444111
07-Apr-21,25.50,25.76,25.21,25.32,847734155
06-Apr-21,26.06,26.20,25.41,25.60,779035309
05-Apr-21,26.12,26.28,25.80,26.01,849248224
01-Apr-21,26.89,26.95,25.78,25.79,1323391027
31-Mar-21,27.40,27.40,26.45,26.77,1079120652
30-Mar-21,26.75,27.48,26.74,27.36,1015902471
29-Mar-21,26.86,27.02,26.48,26.91,1116430158
26-Mar-21,26.50,27.05,26.44,26.80,1076874758
25-Mar-21,26.00,26.66,25.81,26.62,1442094692
24-Mar-21,26.38,26.54,26.04,26.04,1047577974
23-Mar-21,26.26,26.84,26.25,26.31,981531707
22-Mar-21,26.34,26.73,26.12,26.60,1238962018
19-Mar-21,26.70,26.93,26.17,26.74,2123693948
18-Mar-21,25.85,26.83,25.81,26.47,2401029285
17-Mar-21,24.77,26.00,24.73,25.99,1555502187
16-Mar-21,25.33,25.42,24.55,24.95,779465995
15-Mar-21,24.85,25.45,24.79,25.37,788502168
12-Mar-21,25.01,25.22,24.77,25.02,1109046105
11-Mar-21,25.12,25.46,24.52,25.19,1432390077
10-Mar-21,24.54,25.03,24.14,24.76,1391413638
09-Mar-21,24.16,24.78,23.79,24.35,1037182669
08-Mar-21,24.54,25.48,24.06,24.15,1443609890
05-Mar-21,24.10,25.22,23.96,25.04,1944789780
04-Mar-21,23.25,24.29,23.19,23.91,1735669257
03-Mar-21,22.82,23.42,22.22,23.02,1295951181
02-Mar-21,21.80,23.30,21.45,22.82,1619620882
01-Mar-21,23.40,23.48,22.22,22.24,1329227536
26-Feb-21,23.57,23.83,22.91,23.00,1322808867
25-Feb-21,23.94,24.22,23.34,23.44,853652999
24-Feb-21,24.41,24.49,23.67,24.01,859195687
23-Feb-21,23.50,24.45,23.44,24.18,1156396710
22-Feb-21,23.81,23.99,23.06,23.08,2019171811
19-Feb-21,24.85,25.27,24.61,24.70,756362559
18-Feb-21,25.02,25.45,24.72,24.91,1208386074
17-Feb-21,25.03,25.34,24.88,25.18,433227853
12-Feb-21,25.10,25.53,24.96,25.20,563612290
11-Feb-21,25.37,25.58,25.04,25.20,608195832
10-Feb-21,25.37,25.67,24.99,25.17,717849428
09-Feb-21,25.15,25.82,24.91,25.45,1147932774
08-Feb-21,25.87,25.91,25.24,25.32,636751893
05-Feb-21,26.01,26.20,25.73,25.87,1058246919
04-Feb-21,26.40,26.55,25.80,26.01,2474782362
03-Feb-21,25.32,25.62,25.06,25.25,949329578
02-Feb-21,25.61,25.80,24.76,25.13,1716926829
01-Feb-21,25.18,25.54,25.02,25.25,1139217392
29-Jan-21,25.18,25.50,24.53,24.74,1400877110
28-Jan-21,24.77,25.83,24.71,25.53,1311149026
27-Jan-21,24.30,25.15,24.10,24.80,1618512790
26-Jan-21,24.97,25.63,24.29,24.41,1443973479
22-Jan-21,24.95,25.38,24.82,25.01,1025016332
21-Jan-21,25.91,26.01,25.24,25.48,915967344
20-Jan-21,26.60,26.62,25.78,25.85,898278871
19-Jan-21,27.08,27.12,26.15,26.40,839858500
18-Jan-21,26.87,27.36,26.61,26.83,1136826334
15-Jan-21,27.10,27.28,26.67,26.74,1199305633
14-Jan-21,26.83,27.76,26.66,27.50,1634310132
13-Jan-21,27.16,27.29,26.26,26.68,1236762862
12-Jan-21,27.26,27.40,26.85,27.09,1045321599
11-Jan-21,27.12,27.39,26.75,27.11,987969759
08-Jan-21,28.06,28.41,27.23,27.60,1391010468
07-Jan-21,27.17,27.98,26.96,27.84,1293907868
06-Jan-21,26.29,27.48,26.27,27.07,1642683831
05-Jan-21,26.20,26.40,25.68,26.25,1013260103
04-Jan-21,27.53,27.53,26.26,26.43,1058007022
30-Dec-20,27.63,27.74,27.14,27.14,602787161
29-Dec-20,27.82,27.88,27.37,27.53,610975490
28-Dec-20,28.10,28.26,27.92,27.99,1052361062
23-Dec-20,27.32,27.90,27.16,27.72,728285784
22-Dec-20,26.76,27.25,26.76,27.10,861952006
21-Dec-20,26.60,27.09,26.53,26.56,1559188922
18-Dec-20,27.13,27.59,27.01,27.22,1219633807
17-Dec-20,27.40,27.57,26.94,27.17,1034021989
16-Dec-20,26.57,27.48,26.31,27.04,1266269806
15-Dec-20,26.64,26.93,26.44,26.44,731258017
14-Dec-20,26.75,27.00,26.44,26.44,803093937
11-Dec-20,26.40,26.83,26.16,26.58,1064193867
10-Dec-20,25.95,26.90,25.94,26.79,1641292713
09-Dec-20,25.66,25.92,25.54,25.73,831920787
08-Dec-20,25.89,26.33,25.54,25.66,884290853
07-Dec-20,25.66,26.49,25.53,25.97,908486648
04-Dec-20,26.02,26.08,25.45,25.80,1020838275
03-Dec-20,25.90,26.72,25.52,25.58,1433616260
02-Dec-20,25.90,26.09,25.44,25.92,1157984784
01-Dec-20,24.79,26.19,24.73,25.66,1651224731
30-Nov-20,24.53,24.83,24.23,24.30,1241858360
27-Nov-20,25.04,25.33,24.64,24.64,826583450
26-Nov-20,25.13,25.17,24.70,24.84,517499736
25-Nov-20,25.52,25.68,24.98,25.25,1070702007
24-Nov-20,24.72,25.95,24.71,25.58,1890008505

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBDC4

cotações, gráficos e mais...