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
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	4,49%	1,10	25,58	24,72	24,71	25,95	1.890M	97.055
23/11/2020	0,45%	0,11	24,48	24,67	24,37	24,84	770M	34.557
20/11/2020	-1,10%	-0,27	24,37	24,57	24,15	24,79	653M	36.693
19/11/2020	0,08%	0,02	24,64	24,63	24,54	25,11	815M	50.112
18/11/2020	-3,07%	-0,78	24,62	25,31	24,62	25,42	1.265M	70.635
17/11/2020	0,59%	0,15	25,40	25,00	24,72	25,40	1.589M	80.424
16/11/2020	4,38%	1,06	25,25	24,69	24,61	25,30	2.372M	7.791
13/11/2020	3,55%	0,83	24,19	23,61	23,33	24,19	1.328M	68.766
12/11/2020	-3,95%	-0,96	23,36	24,30	23,21	24,32	1.299M	82.028
11/11/2020	-0,41%	-0,10	24,32	24,36	23,62	24,59	1.849M	89.017
10/11/2020	6,45%	1,48	24,42	23,02	23,02	24,62	3.260M	38.622
09/11/2020	9,50%	1,99	22,94	22,15	21,86	23,26	2.706M	45.507
06/11/2020	-0,24%	-0,05	20,95	20,75	20,70	21,05	824M	47.046
05/11/2020	1,55%	0,32	21,00	21,05	20,53	21,14	1.035M	73.409
04/11/2020	-0,82%	-0,17	20,68	21,20	20,29	21,24	1.478M	13.349
03/11/2020	3,42%	0,69	20,85	20,54	20,33	21,02	1.201M	89.698
30/10/2020	-3,03%	-0,63	20,16	20,45	19,93	20,71	1.157M	86.075
29/10/2020	-1,00%	-0,21	20,79	20,80	19,97	20,90	2.010M	32.932
28/10/2020	-5,66%	-1,26	21,00	21,81	20,96	21,81	1.428M	79.674
27/10/2020	-2,79%	-0,64	22,26	23,39	22,12	23,50	1.757M	98.673
26/10/2020	1,24%	0,28	22,90	22,49	22,43	23,02	898M	44.424
23/10/2020	-0,44%	-0,10	22,62	22,80	22,44	23,35	1.468M	77.512
22/10/2020	4,60%	1,00	22,72	21,70	21,70	22,90	1.510M	93.397
21/10/2020	1,02%	0,22	21,72	21,50	21,24	22,02	1.377M	67.310
20/10/2020	4,32%	0,89	21,50	20,80	20,80	21,70	1.396M	75.218
19/10/2020	1,38%	0,28	20,61	20,49	20,31	21,07	1.075M	47.527
16/10/2020	-1,98%	-0,41	20,33	20,65	20,33	20,67	482M	33.352
15/10/2020	-0,67%	-0,14	20,74	20,57	20,48	21,06	708M	42.765
14/10/2020	0,10%	0,02	20,88	20,93	20,82	21,07	600M	37.900
13/10/2020	0,58%	0,12	20,86	20,83	20,62	21,05	628M	58.263
09/10/2020	0,44%	0,09	20,74	20,46	20,21	21,14	1.491M	72.698
08/10/2020	5,14%	1,01	20,65	19,66	19,60	20,77	1.338M	90.592
07/10/2020	-1,06%	-0,21	19,64	19,98	19,58	20,02	583M	48.732
06/10/2020	-0,35%	-0,07	19,85	20,15	19,72	20,36	613M	38.808
05/10/2020	1,43%	0,28	19,92	19,72	19,36	20,07	683M	41.507
02/10/2020	0,72%	0,14	19,64	19,41	19,34	20,35	1.030M	58.897
01/10/2020	0,46%	0,09	19,50	19,45	19,22	19,58	470M	37.561
30/09/2020	0,83%	0,16	19,41	19,35	19,26	19,59	630M	47.360
29/09/2020	-2,38%	-0,47	19,25	19,75	19,19	19,78	897M	59.565
28/09/2020	-0,30%	-0,06	19,72	20,05	19,60	20,60	1.386M	74.721
25/09/2020	-0,10%	-0,02	19,78	19,69	19,47	19,78	339M	28.886
24/09/2020	1,90%	0,37	19,80	19,44	19,39	19,97	676M	52.506
23/09/2020	-2,36%	-0,47	19,43	19,75	19,40	19,89	523M	41.459
22/09/2020	0,61%	0,12	19,90	19,82	19,68	20,14	500M	33.325
21/09/2020	-1,49%	-0,30	19,78	19,70	19,50	19,88	943M	62.635
18/09/2020	-2,38%	-0,49	20,08	20,47	20,04	20,51	1.271M	52.341
17/09/2020	0,24%	0,05	20,57	20,27	20,24	20,67	522M	32.132
16/09/2020	0,20%	0,04	20,52	20,48	20,40	20,86	733M	49.611
15/09/2020	-1,06%	-0,22	20,48	20,75	20,29	20,77	766M	53.264
14/09/2020	1,17%	0,24	20,70	20,66	20,22	20,78	1.164M	54.678
11/09/2020	-1,87%	-0,39	20,46	20,90	20,33	20,95	802M	57.197
10/09/2020	-3,29%	-0,71	20,85	21,52	20,81	21,66	986M	59.148
09/09/2020	-0,28%	-0,06	21,56	21,80	21,43	21,99	637M	45.040
08/09/2020	-1,59%	-0,35	21,62	21,67	21,50	21,83	605M	45.142
04/09/2020	0,09%	0,02	21,97	22,29	21,78	22,44	1.048M	57.670
03/09/2020	3,93%	0,83	21,95	21,06	21,05	22,29	2.346M	10.949
02/09/2020	-0,19%	-0,04	21,12	21,29	20,91	21,32	587M	43.825
01/09/2020	2,03%	0,42	21,16	21,05	20,97	21,32	874M	54.424
31/08/2020	-3,40%	-0,73	20,74	21,30	20,74	21,39	995M	51.614
28/08/2020	2,04%	0,43	21,47	21,24	21,11	21,58	776M	46.770
27/08/2020	1,50%	0,31	21,04	20,76	20,70	21,35	748M	59.890
26/08/2020	-2,08%	-0,44	20,73	21,15	20,50	21,28	790M	66.328
25/08/2020	0,00%	0,00	21,17	21,35	20,94	21,41	527M	38.293
24/08/2020	2,27%	0,47	21,17	20,92	20,91	21,42	682M	58.188
21/08/2020	0,00%	0,00	20,70	20,67	20,46	20,81	505M	36.140
20/08/2020	-0,24%	-0,05	20,70	20,38	20,28	20,82	702M	60.922
19/08/2020	-0,38%	-0,08	20,75	20,92	20,63	21,05	1.110M	58.938
18/08/2020	1,07%	0,22	20,83	21,09	20,71	21,15	878M	73.518
17/08/2020	-2,92%	-0,62	20,61	21,15	20,40	21,23	1.047M	83.018
14/08/2020	0,14%	0,03	21,23	21,28	21,06	21,47	712M	53.177
13/08/2020	-2,08%	-0,45	21,20	21,75	21,12	21,97	702M	65.632
12/08/2020	-0,92%	-0,20	21,65	22,01	21,43	22,20	959M	61.060
11/08/2020	-0,82%	-0,18	21,85	22,29	21,85	22,45	714M	53.914
10/08/2020	0,87%	0,19	22,03	21,95	21,68	22,23	639M	55.740
07/08/2020	-0,59%	-0,13	21,84	21,71	21,52	22,55	1.280M	90.960
06/08/2020	0,69%	0,15	21,97	21,90	21,56	22,26	916M	67.710
05/08/2020	0,46%	0,10	21,82	22,03	21,43	22,13	818M	83.167
04/08/2020	-2,16%	-0,48	21,72	21,93	21,33	22,42	1.487M	89.609
03/08/2020	-1,07%	-0,24	22,20	22,67	21,98	22,75	1.249M	99.341
31/07/2020	-4,14%	-0,97	22,44	23,60	22,28	23,67	1.739M	8.402
30/07/2020	-3,50%	-0,85	23,41	23,97	23,19	24,23	1.548M	81.981
29/07/2020	3,15%	0,74	24,26	23,90	23,90	24,30	1.118M	59.299
28/07/2020	-0,68%	-0,16	23,52	23,41	23,35	24,14	1.022M	66.129
27/07/2020	4,59%	1,04	23,68	22,89	22,83	23,73	1.285M	72.332
24/07/2020	0,62%	0,14	22,64	22,30	22,08	22,86	652M	51.743
23/07/2020	-1,45%	-0,33	22,50	22,89	22,43	22,89	703M	50.709
22/07/2020	-1,72%	-0,40	22,83	23,30	22,55	23,35	952M	72.138
21/07/2020	2,70%	0,61	23,23	23,00	22,81	23,48	1.483M	86.986
20/07/2020	0,94%	0,21	22,62	22,46	22,27	22,80	907M	61.084
17/07/2020	0,49%	0,11	22,41	22,48	22,35	22,73	1.015M	54.214
16/07/2020	-1,76%	-0,40	22,30	22,50	22,22	22,58	681M	47.355
15/07/2020	1,66%	0,37	22,70	22,60	22,50	23,14	1.078M	84.445
14/07/2020	1,68%	0,37	22,33	21,98	21,71	22,35	853M	55.472
13/07/2020	-1,39%	-0,31	21,96	22,49	21,96	22,59	840M	52.640
10/07/2020	-	-	22,27	21,94	21,65	22,27	1.514M	59.196

Date,Open,High,Low,Close,Volume
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
23-Nov-20,24.67,24.84,24.37,24.48,770002022
20-Nov-20,24.57,24.79,24.15,24.37,652891254
19-Nov-20,24.63,25.11,24.54,24.64,815212389
18-Nov-20,25.31,25.42,24.62,24.62,1265215779
17-Nov-20,25.00,25.40,24.72,25.40,1588680824
16-Nov-20,24.69,25.30,24.61,25.25,2372405772
13-Nov-20,23.61,24.19,23.33,24.19,1328051096
12-Nov-20,24.30,24.32,23.21,23.36,1298715076
11-Nov-20,24.36,24.59,23.62,24.32,1848733538
10-Nov-20,23.02,24.62,23.02,24.42,3259748109
09-Nov-20,22.15,23.26,21.86,22.94,2706153233
06-Nov-20,20.75,21.05,20.70,20.95,823636503
05-Nov-20,21.05,21.14,20.53,21.00,1035278537
04-Nov-20,21.20,21.24,20.29,20.68,1478498690
03-Nov-20,20.54,21.02,20.33,20.85,1201414740
30-Oct-20,20.45,20.71,19.93,20.16,1157125961
29-Oct-20,20.80,20.90,19.97,20.79,2010374813
28-Oct-20,21.81,21.81,20.96,21.00,1428317119
27-Oct-20,23.39,23.50,22.12,22.26,1757123832
26-Oct-20,22.49,23.02,22.43,22.90,897671472
23-Oct-20,22.80,23.35,22.44,22.62,1468467114
22-Oct-20,21.70,22.90,21.70,22.72,1509824662
21-Oct-20,21.50,22.02,21.24,21.72,1377336853
20-Oct-20,20.80,21.70,20.80,21.50,1396481673
19-Oct-20,20.49,21.07,20.31,20.61,1075179882
16-Oct-20,20.65,20.67,20.33,20.33,482210963
15-Oct-20,20.57,21.06,20.48,20.74,708417182
14-Oct-20,20.93,21.07,20.82,20.88,600462971
13-Oct-20,20.83,21.05,20.62,20.86,627720963
09-Oct-20,20.46,21.14,20.21,20.74,1491003433
08-Oct-20,19.66,20.77,19.60,20.65,1337986439
07-Oct-20,19.98,20.02,19.58,19.64,583420382
06-Oct-20,20.15,20.36,19.72,19.85,612611149
05-Oct-20,19.72,20.07,19.36,19.92,683080679
02-Oct-20,19.41,20.35,19.34,19.64,1030328956
01-Oct-20,19.45,19.58,19.22,19.50,469943807
30-Sep-20,19.35,19.59,19.26,19.41,629571592
29-Sep-20,19.75,19.78,19.19,19.25,896599937
28-Sep-20,20.05,20.60,19.60,19.72,1385562878
25-Sep-20,19.69,19.78,19.47,19.78,339406282
24-Sep-20,19.44,19.97,19.39,19.80,676218903
23-Sep-20,19.75,19.89,19.40,19.43,523063331
22-Sep-20,19.82,20.14,19.68,19.90,499901452
21-Sep-20,19.70,19.88,19.50,19.78,942709693
18-Sep-20,20.47,20.51,20.04,20.08,1271496105
17-Sep-20,20.27,20.67,20.24,20.57,522084353
16-Sep-20,20.48,20.86,20.40,20.52,733328073
15-Sep-20,20.75,20.77,20.29,20.48,765638122
14-Sep-20,20.66,20.78,20.22,20.70,1163970757
11-Sep-20,20.90,20.95,20.33,20.46,801980966
10-Sep-20,21.52,21.66,20.81,20.85,985633999
09-Sep-20,21.80,21.99,21.43,21.56,637492377
08-Sep-20,21.67,21.83,21.50,21.62,605045358
04-Sep-20,22.29,22.44,21.78,21.97,1048230583
03-Sep-20,21.06,22.29,21.05,21.95,2346114731
02-Sep-20,21.29,21.32,20.91,21.12,586917418
01-Sep-20,21.05,21.32,20.97,21.16,874170950
31-Aug-20,21.30,21.39,20.74,20.74,995419863
28-Aug-20,21.24,21.58,21.11,21.47,775945158
27-Aug-20,20.76,21.35,20.70,21.04,747780218
26-Aug-20,21.15,21.28,20.50,20.73,790195827
25-Aug-20,21.35,21.41,20.94,21.17,527125172
24-Aug-20,20.92,21.42,20.91,21.17,682075903
21-Aug-20,20.67,20.81,20.46,20.70,505457130
20-Aug-20,20.38,20.82,20.28,20.70,702308863
19-Aug-20,20.92,21.05,20.63,20.75,1110121541
18-Aug-20,21.09,21.15,20.71,20.83,877575136
17-Aug-20,21.15,21.23,20.40,20.61,1047323981
14-Aug-20,21.28,21.47,21.06,21.23,711684612
13-Aug-20,21.75,21.97,21.12,21.20,702319868
12-Aug-20,22.01,22.20,21.43,21.65,958804797
11-Aug-20,22.29,22.45,21.85,21.85,713539382
10-Aug-20,21.95,22.23,21.68,22.03,639280489
07-Aug-20,21.71,22.55,21.52,21.84,1279900679
06-Aug-20,21.90,22.26,21.56,21.97,916045756
05-Aug-20,22.03,22.13,21.43,21.82,817756038
04-Aug-20,21.93,22.42,21.33,21.72,1486537643
03-Aug-20,22.67,22.75,21.98,22.20,1249375511
31-Jul-20,23.60,23.67,22.28,22.44,1738928810
30-Jul-20,23.97,24.23,23.19,23.41,1548477248
29-Jul-20,23.90,24.30,23.90,24.26,1118142508
28-Jul-20,23.41,24.14,23.35,23.52,1022067815
27-Jul-20,22.89,23.73,22.83,23.68,1284910967
24-Jul-20,22.30,22.86,22.08,22.64,652233879
23-Jul-20,22.89,22.89,22.43,22.50,702928732
22-Jul-20,23.30,23.35,22.55,22.83,951896697
21-Jul-20,23.00,23.48,22.81,23.23,1482715026
20-Jul-20,22.46,22.80,22.27,22.62,906993151
17-Jul-20,22.48,22.73,22.35,22.41,1015120162
16-Jul-20,22.50,22.58,22.22,22.30,680985393
15-Jul-20,22.60,23.14,22.50,22.70,1078308238
14-Jul-20,21.98,22.35,21.71,22.33,852807718
13-Jul-20,22.49,22.59,21.96,21.96,840039316
10-Jul-20,21.94,22.27,21.65,22.27,1513854708

*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
cotação moedas / Bitcoin
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...