Cotação atual, histórico e gráfico do papel: BBDC4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,87% | 0,39 | 44,97 | 44,76 | 44,30 | 45,09 | 1.057M | 36.190 |
| 20/02/2019 | -1,65% | -0,75 | 44,58 | 45,70 | 44,58 | 45,92 | 644M | 34.795 |
| 19/02/2019 | 0,85% | 0,38 | 45,33 | 45,30 | 45,10 | 45,92 | 696M | 28.280 |
| 18/02/2019 | -2,28% | -1,05 | 44,95 | 45,69 | 44,59 | 45,95 | 446M | 28.359 |
| 15/02/2019 | -0,65% | -0,30 | 46,00 | 46,16 | 45,65 | 46,50 | 695M | 33.908 |
| 14/02/2019 | 3,81% | 1,70 | 46,30 | 44,75 | 43,76 | 46,35 | 981M | 54.137 |
| 13/02/2019 | -1,55% | -0,70 | 44,60 | 45,57 | 44,50 | 45,66 | 1.041M | 66.750 |
| 12/02/2019 | 2,00% | 0,89 | 45,30 | 45,09 | 44,61 | 45,84 | 919M | 33.974 |
| 11/02/2019 | -0,58% | -0,26 | 44,41 | 44,59 | 43,80 | 44,79 | 465M | 26.653 |
| 08/02/2019 | 1,06% | 0,47 | 44,67 | 44,05 | 43,72 | 45,24 | 825M | 35.331 |
| 07/02/2019 | 1,52% | 0,66 | 44,20 | 44,02 | 43,26 | 44,55 | 848M | 35.728 |
| 06/02/2019 | -4,71% | -2,15 | 43,54 | 45,04 | 43,34 | 45,21 | 760M | 42.262 |
| 05/02/2019 | 0,04% | 0,02 | 45,69 | 45,44 | 45,16 | 46,19 | 795M | 42.667 |
| 04/02/2019 | 2,17% | 0,97 | 45,67 | 44,31 | 44,03 | 45,96 | 789M | 34.144 |
| 01/02/2019 | -1,24% | -0,56 | 44,70 | 45,24 | 44,22 | 45,25 | 741M | 55.346 |
| 31/01/2019 | 5,65% | 2,42 | 45,26 | 44,55 | 44,21 | 45,94 | 1.437M | 66.310 |
| 30/01/2019 | -0,23% | -0,10 | 42,84 | 43,26 | 42,04 | 43,40 | 914M | 39.011 |
| 29/01/2019 | -1,29% | -0,56 | 42,94 | 43,95 | 42,94 | 44,04 | 582M | 27.563 |
| 28/01/2019 | 0,81% | 0,35 | 43,50 | 42,60 | 42,60 | 43,80 | 714M | 35.819 |
| 24/01/2019 | 1,01% | 0,43 | 43,15 | 42,47 | 42,47 | 43,15 | 691M | 28.000 |
| 23/01/2019 | 1,71% | 0,72 | 42,72 | 42,15 | 42,00 | 42,72 | 459M | 24.963 |
| 22/01/2019 | -0,45% | -0,19 | 42,00 | 42,19 | 41,67 | 42,48 | 413M | 21.378 |
| 21/01/2019 | -1,15% | -0,49 | 42,19 | 42,65 | 41,80 | 42,78 | 329M | 20.162 |
| 18/01/2019 | 1,02% | 0,43 | 42,68 | 42,56 | 42,30 | 42,96 | 537M | 32.283 |
| 17/01/2019 | 0,33% | 0,14 | 42,25 | 42,05 | 41,71 | 42,49 | 408M | 23.173 |
| 16/01/2019 | 0,48% | 0,20 | 42,11 | 41,71 | 41,69 | 42,28 | 456M | 28.803 |
| 15/01/2019 | -0,19% | -0,08 | 41,91 | 41,75 | 41,36 | 42,00 | 526M | 26.236 |
| 14/01/2019 | 1,18% | 0,49 | 41,99 | 41,60 | 41,33 | 41,99 | 364M | 22.039 |
| 11/01/2019 | -0,65% | -0,27 | 41,50 | 41,58 | 41,16 | 41,77 | 448M | 38.510 |
| 10/01/2019 | -0,31% | -0,13 | 41,77 | 41,61 | 41,40 | 42,36 | 781M | 34.609 |
| 09/01/2019 | 1,72% | 0,71 | 41,90 | 41,48 | 41,26 | 41,90 | 719M | 47.371 |
| 08/01/2019 | 0,61% | 0,25 | 41,19 | 41,05 | 39,99 | 41,20 | 861M | 59.360 |
| 07/01/2019 | 1,19% | 0,48 | 40,94 | 40,35 | 40,35 | 41,29 | 783M | 31.017 |
| 04/01/2019 | -0,78% | -0,32 | 40,46 | 40,45 | 40,00 | 41,27 | 606M | 34.859 |
| 03/01/2019 | 0,97% | 0,39 | 40,78 | 40,30 | 39,84 | 40,89 | 786M | 37.839 |
| 02/01/2019 | 4,50% | 1,74 | 40,39 | 38,65 | 38,42 | 40,79 | 934M | 37.221 |
| 28/12/2018 | 3,07% | 1,15 | 38,65 | 37,94 | 37,70 | 38,76 | 465M | 26.870 |
| 27/12/2018 | 2,46% | 0,90 | 37,50 | 36,60 | 36,54 | 37,50 | 409M | 33.241 |
| 26/12/2018 | -2,94% | -1,11 | 36,60 | 36,41 | 35,93 | 36,84 | 482M | 32.645 |
| 21/12/2018 | -0,76% | -0,29 | 37,71 | 38,05 | 37,38 | 38,24 | 860M | 27.330 |
| 20/12/2018 | 0,53% | 0,20 | 38,00 | 38,25 | 37,72 | 38,42 | 557M | 24.248 |
| 19/12/2018 | -1,43% | -0,55 | 37,80 | 38,60 | 37,80 | 38,97 | 405M | 22.806 |
| 18/12/2018 | 1,86% | 0,70 | 38,35 | 37,80 | 37,69 | 38,56 | 352M | 20.765 |
| 17/12/2018 | -1,95% | -0,75 | 37,65 | 38,35 | 37,59 | 38,58 | 429M | 20.718 |
| 14/12/2018 | -1,13% | -0,44 | 38,40 | 38,36 | 38,10 | 38,83 | 464M | 23.484 |
| 13/12/2018 | 2,64% | 1,00 | 38,84 | 37,77 | 37,70 | 38,84 | 317M | 19.392 |
| 12/12/2018 | 0,67% | 0,25 | 37,84 | 37,84 | 37,33 | 38,18 | 916M | 37.229 |
| 11/12/2018 | 1,16% | 0,43 | 37,59 | 37,70 | 37,00 | 37,86 | 620M | 24.171 |
| 10/12/2018 | -1,93% | -0,73 | 37,16 | 38,00 | 37,07 | 38,15 | 719M | 28.613 |
| 07/12/2018 | -0,47% | -0,18 | 37,89 | 38,00 | 37,57 | 38,65 | 418M | 25.543 |
| 06/12/2018 | 1,09% | 0,41 | 38,07 | 37,11 | 36,65 | 38,11 | 430M | 29.102 |
| 05/12/2018 | -0,05% | -0,02 | 37,66 | 37,70 | 37,19 | 37,80 | 224M | 14.417 |
| 04/12/2018 | -0,32% | -0,12 | 37,68 | 37,97 | 37,03 | 38,10 | 691M | 28.752 |
| 03/12/2018 | -1,72% | -0,66 | 37,80 | 39,00 | 37,55 | 39,00 | 883M | 53.502 |
| 30/11/2018 | -1,18% | -0,46 | 38,46 | 38,60 | 38,42 | 39,23 | 611M | 28.681 |
| 29/11/2018 | 1,25% | 0,48 | 38,92 | 38,05 | 37,95 | 38,92 | 538M | 26.026 |
| 28/11/2018 | 2,04% | 0,77 | 38,44 | 37,53 | 36,94 | 38,56 | 649M | 34.458 |
| 27/11/2018 | 4,09% | 1,48 | 37,67 | 36,31 | 36,13 | 37,67 | 479M | 36.347 |
| 26/11/2018 | -1,44% | -0,53 | 36,19 | 36,99 | 35,73 | 37,39 | 573M | 24.976 |
| 23/11/2018 | -0,22% | -0,08 | 36,72 | 36,65 | 36,53 | 36,98 | 372M | 20.079 |
| 22/11/2018 | 0,41% | 0,15 | 36,80 | 36,65 | 36,53 | 36,92 | 240M | 19.439 |
| 21/11/2018 | -1,11% | -0,41 | 36,65 | 36,35 | 36,21 | 36,76 | 495M | 27.269 |
| 19/11/2018 | -0,43% | -0,16 | 37,06 | 37,00 | 36,42 | 37,11 | 356M | 21.870 |
| 16/11/2018 | 4,85% | 1,72 | 37,22 | 35,81 | 35,53 | 37,22 | 834M | 40.288 |
| 14/11/2018 | 1,40% | 0,49 | 35,50 | 35,20 | 34,73 | 35,61 | 748M | 34.905 |
| 13/11/2018 | -1,80% | -0,64 | 35,01 | 35,65 | 34,68 | 35,88 | 454M | 32.172 |
| 12/11/2018 | -0,08% | -0,03 | 35,65 | 35,71 | 35,14 | 35,85 | 405M | 34.747 |
| 09/11/2018 | 1,48% | 0,52 | 35,68 | 34,95 | 34,76 | 35,72 | 549M | 32.407 |
| 08/11/2018 | -2,09% | -0,75 | 35,16 | 36,33 | 35,10 | 36,45 | 564M | 29.025 |
| 07/11/2018 | -1,94% | -0,71 | 35,91 | 36,80 | 35,64 | 36,96 | 754M | 38.607 |
| 06/11/2018 | -1,08% | -0,40 | 36,62 | 36,31 | 35,99 | 36,83 | 716M | 39.812 |
| 05/11/2018 | 2,10% | 0,76 | 37,02 | 36,17 | 35,83 | 37,28 | 745M | 54.582 |
| 01/11/2018 | 5,71% | 1,96 | 36,26 | 35,21 | 34,94 | 36,26 | 1.445M | 72.264 |
| 31/10/2018 | -1,29% | -0,45 | 34,30 | 35,20 | 33,73 | 35,40 | 672M | 42.695 |
| 30/10/2018 | 3,89% | 1,30 | 34,75 | 33,60 | 32,88 | 34,87 | 862M | 63.191 |
| 29/10/2018 | -1,88% | -0,64 | 33,45 | 35,60 | 32,88 | 35,90 | 1.073M | 55.693 |
| 26/10/2018 | 1,73% | 0,58 | 34,09 | 33,93 | 33,16 | 34,09 | 828M | 45.141 |
| 25/10/2018 | 2,89% | 0,94 | 33,51 | 32,90 | 32,83 | 34,06 | 617M | 43.097 |
| 24/10/2018 | -2,40% | -0,80 | 32,57 | 33,20 | 32,57 | 33,51 | 465M | 28.951 |
| 23/10/2018 | 0,36% | 0,12 | 33,37 | 32,71 | 32,66 | 33,55 | 312M | 19.950 |
| 22/10/2018 | 1,22% | 0,40 | 33,25 | 33,10 | 33,04 | 33,53 | 296M | 21.007 |
| 19/10/2018 | 0,34% | 0,11 | 32,85 | 33,07 | 32,53 | 33,34 | 238M | 16.626 |
| 18/10/2018 | -2,76% | -0,93 | 32,74 | 33,37 | 32,74 | 33,50 | 459M | 31.783 |
| 17/10/2018 | 0,12% | 0,04 | 33,67 | 33,25 | 33,18 | 33,87 | 638M | 35.667 |
| 16/10/2018 | 4,77% | 1,53 | 33,63 | 32,41 | 32,41 | 33,63 | 629M | 27.982 |
| 15/10/2018 | 0,53% | 0,17 | 32,10 | 32,29 | 32,02 | 32,46 | 471M | 33.812 |
| 11/10/2018 | -0,59% | -0,19 | 31,93 | 32,50 | 31,37 | 32,50 | 541M | 29.413 |
| 10/10/2018 | -3,25% | -1,08 | 32,12 | 32,71 | 32,02 | 32,88 | 607M | 30.449 |
| 09/10/2018 | 0,36% | 0,12 | 33,20 | 33,08 | 32,50 | 33,56 | 745M | 38.201 |
| 08/10/2018 | 6,78% | 2,10 | 33,08 | 34,00 | 32,67 | 34,00 | 1.282M | 70.587 |
| 05/10/2018 | -1,49% | -0,47 | 30,98 | 31,90 | 30,79 | 31,99 | 611M | 26.949 |
| 04/10/2018 | 0,48% | 0,15 | 31,45 | 31,12 | 30,70 | 31,47 | 484M | 30.734 |
| 03/10/2018 | 4,33% | 1,30 | 31,30 | 32,35 | 30,97 | 32,49 | 1.169M | 64.394 |
| 02/10/2018 | 5,82% | 1,65 | 30,00 | 29,11 | 28,99 | 30,18 | 650M | 41.137 |
| 01/10/2018 | -1,12% | -0,32 | 28,35 | 28,64 | 28,06 | 28,76 | 217M | 16.958 |
| 28/09/2018 | -1,88% | -0,55 | 28,67 | 28,80 | 28,44 | 29,00 | 279M | 21.067 |
| 27/09/2018 | 2,28% | 0,65 | 29,22 | 28,76 | 28,76 | 29,23 | 387M | 22.822 |
| 26/09/2018 | 0,25% | 0,07 | 28,57 | 28,69 | 28,38 | 29,01 | 433M | 42.495 |
| 25/09/2018 | 0,07% | 0,02 | 28,50 | 28,11 | 27,85 | 28,50 | 549M | 32.354 |
| 24/09/2018 | -2,67% | -0,78 | 28,48 | 29,27 | 28,34 | 29,30 | 272M | 17.536 |
| 21/09/2018 | 1,60% | 0,46 | 29,26 | 29,01 | 28,75 | 29,45 | 530M | 20.736 |
Date,Open,High,Low,Close,Volume
21-Feb-19,44.76,45.09,44.30,44.97,1057326090
20-Feb-19,45.70,45.92,44.58,44.58,644013463
19-Feb-19,45.30,45.92,45.10,45.33,696400158
18-Feb-19,45.69,45.95,44.59,44.95,446012125
15-Feb-19,46.16,46.50,45.65,46.00,694622613
14-Feb-19,44.75,46.35,43.76,46.30,981408199
13-Feb-19,45.57,45.66,44.50,44.60,1041247217
12-Feb-19,45.09,45.84,44.61,45.30,918564110
11-Feb-19,44.59,44.79,43.80,44.41,465107607
08-Feb-19,44.05,45.24,43.72,44.67,825119654
07-Feb-19,44.02,44.55,43.26,44.20,848240348
06-Feb-19,45.04,45.21,43.34,43.54,760016984
05-Feb-19,45.44,46.19,45.16,45.69,794886995
04-Feb-19,44.31,45.96,44.03,45.67,789450639
01-Feb-19,45.24,45.25,44.22,44.70,741438753
31-Jan-19,44.55,45.94,44.21,45.26,1436568276
30-Jan-19,43.26,43.40,42.04,42.84,914494234
29-Jan-19,43.95,44.04,42.94,42.94,582452564
28-Jan-19,42.60,43.80,42.60,43.50,713654756
24-Jan-19,42.47,43.15,42.47,43.15,690703096
23-Jan-19,42.15,42.72,42.00,42.72,458522959
22-Jan-19,42.19,42.48,41.67,42.00,412535150
21-Jan-19,42.65,42.78,41.80,42.19,329091492
18-Jan-19,42.56,42.96,42.30,42.68,537041593
17-Jan-19,42.05,42.49,41.71,42.25,407679957
16-Jan-19,41.71,42.28,41.69,42.11,456033641
15-Jan-19,41.75,42.00,41.36,41.91,525650869
14-Jan-19,41.60,41.99,41.33,41.99,363541587
11-Jan-19,41.58,41.77,41.16,41.50,448399061
10-Jan-19,41.61,42.36,41.40,41.77,780621903
09-Jan-19,41.48,41.90,41.26,41.90,718533377
08-Jan-19,41.05,41.20,39.99,41.19,861152755
07-Jan-19,40.35,41.29,40.35,40.94,783195088
04-Jan-19,40.45,41.27,40.00,40.46,606268108
03-Jan-19,40.30,40.89,39.84,40.78,785620822
02-Jan-19,38.65,40.79,38.42,40.39,933912177
28-Dec-18,37.94,38.76,37.70,38.65,464688360
27-Dec-18,36.60,37.50,36.54,37.50,408963861
26-Dec-18,36.41,36.84,35.93,36.60,482234525
21-Dec-18,38.05,38.24,37.38,37.71,860035061
20-Dec-18,38.25,38.42,37.72,38.00,557297030
19-Dec-18,38.60,38.97,37.80,37.80,405350952
18-Dec-18,37.80,38.56,37.69,38.35,351929939
17-Dec-18,38.35,38.58,37.59,37.65,428916741
14-Dec-18,38.36,38.83,38.10,38.40,464355004
13-Dec-18,37.77,38.84,37.70,38.84,317310657
12-Dec-18,37.84,38.18,37.33,37.84,916355719
11-Dec-18,37.70,37.86,37.00,37.59,620162605
10-Dec-18,38.00,38.15,37.07,37.16,719237288
07-Dec-18,38.00,38.65,37.57,37.89,418130695
06-Dec-18,37.11,38.11,36.65,38.07,429770214
05-Dec-18,37.70,37.80,37.19,37.66,223549304
04-Dec-18,37.97,38.10,37.03,37.68,691321517
03-Dec-18,39.00,39.00,37.55,37.80,882725814
30-Nov-18,38.60,39.23,38.42,38.46,610897812
29-Nov-18,38.05,38.92,37.95,38.92,537504877
28-Nov-18,37.53,38.56,36.94,38.44,649283530
27-Nov-18,36.31,37.67,36.13,37.67,478867856
26-Nov-18,36.99,37.39,35.73,36.19,573477548
23-Nov-18,36.65,36.98,36.53,36.72,372280430
22-Nov-18,36.65,36.92,36.53,36.80,239630206
21-Nov-18,36.35,36.76,36.21,36.65,495050087
19-Nov-18,37.00,37.11,36.42,37.06,356216097
16-Nov-18,35.81,37.22,35.53,37.22,833750028
14-Nov-18,35.20,35.61,34.73,35.50,747843594
13-Nov-18,35.65,35.88,34.68,35.01,454338691
12-Nov-18,35.71,35.85,35.14,35.65,404619366
09-Nov-18,34.95,35.72,34.76,35.68,548824643
08-Nov-18,36.33,36.45,35.10,35.16,563988096
07-Nov-18,36.80,36.96,35.64,35.91,753555584
06-Nov-18,36.31,36.83,35.99,36.62,715633914
05-Nov-18,36.17,37.28,35.83,37.02,745285781
01-Nov-18,35.21,36.26,34.94,36.26,1444996513
31-Oct-18,35.20,35.40,33.73,34.30,672310893
30-Oct-18,33.60,34.87,32.88,34.75,862316139
29-Oct-18,35.60,35.90,32.88,33.45,1072639412
26-Oct-18,33.93,34.09,33.16,34.09,828381010
25-Oct-18,32.90,34.06,32.83,33.51,617430627
24-Oct-18,33.20,33.51,32.57,32.57,464799107
23-Oct-18,32.71,33.55,32.66,33.37,312140299
22-Oct-18,33.10,33.53,33.04,33.25,296358589
19-Oct-18,33.07,33.34,32.53,32.85,237763191
18-Oct-18,33.37,33.50,32.74,32.74,459231758
17-Oct-18,33.25,33.87,33.18,33.67,638438099
16-Oct-18,32.41,33.63,32.41,33.63,629011178
15-Oct-18,32.29,32.46,32.02,32.10,470737649
11-Oct-18,32.50,32.50,31.37,31.93,540991696
10-Oct-18,32.71,32.88,32.02,32.12,607372770
09-Oct-18,33.08,33.56,32.50,33.20,744956417
08-Oct-18,34.00,34.00,32.67,33.08,1281644492
05-Oct-18,31.90,31.99,30.79,30.98,611205754
04-Oct-18,31.12,31.47,30.70,31.45,484344123
03-Oct-18,32.35,32.49,30.97,31.30,1168742962
02-Oct-18,29.11,30.18,28.99,30.00,650315659
01-Oct-18,28.64,28.76,28.06,28.35,217067818
28-Sep-18,28.80,29.00,28.44,28.67,278676274
27-Sep-18,28.76,29.23,28.76,29.22,386844863
26-Sep-18,28.69,29.01,28.38,28.57,433085055
25-Sep-18,28.11,28.50,27.85,28.50,548556110
24-Sep-18,29.27,29.30,28.34,28.48,272153286
21-Sep-18,29.01,29.45,28.75,29.26,529725986
20-Sep-18,29.00,29.34,28.55,28.80,529725986
19-Sep-18,28.50,29.14,28.25,28.86,529725986
18-Sep-18,28.50,29.06,28.40,28.73,529725986
17-Sep-18,27.56,28.74,27.55,28.50,529725986
14-Sep-18,27.45,27.96,27.23,27.71,529725986
13-Sep-18,27.89,27.92,27.30,27.59,529725986
12-Sep-18,27.81,28.17,27.55,27.70,529725986
11-Sep-18,27.88,27.88,27.32,27.69,529725986
10-Sep-18,28.79,28.96,28.23,28.55,529725986
06-Sep-18,27.81,28.52,27.44,28.44,529725986
05-Sep-18,27.45,27.79,27.16,27.65,529725986
04-Sep-18,28.00,28.04,27.30,27.48,529725986
03-Sep-18,28.02,28.25,27.70,28.13,529725986
31-Aug-18,28.05,28.61,27.88,28.38,529725986
30-Aug-18,28.94,29.11,28.00,28.00,529725986
29-Aug-18,29.10,29.49,29.01,29.25,529725986
28-Aug-18,28.97,29.16,28.58,28.90,529725986
27-Aug-18,28.60,29.27,28.44,29.08,529725986
24-Aug-18,28.70,28.70,28.16,28.32,529725986
23-Aug-18,28.75,29.02,27.85,28.07,529725986
22-Aug-18,27.90,28.84,27.55,28.79,529725986
21-Aug-18,28.65,28.98,27.80,28.10,529725986
20-Aug-18,28.60,28.94,28.32,28.80,529725986
17-Aug-18,29.04,29.27,28.56,28.62,529725986
16-Aug-18,29.52,29.84,29.24,29.52,529725986
15-Aug-18,29.40,29.84,29.21,29.52,529725986
14-Aug-18,29.78,30.04,29.23,29.88,529725986
13-Aug-18,28.57,29.46,28.52,29.38,529725986
10-Aug-18,29.93,29.96,28.64,28.82,529725986
09-Aug-18,30.63,31.14,30.15,30.33,529725986
08-Aug-18,31.35,31.79,30.49,30.65,529725986
07-Aug-18,32.00,32.22,31.05,31.40,529725986
06-Aug-18,32.20,32.28,31.69,31.88,529725986
*exoneração de responsabilidade