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
29/11/2023	-0,49%	-0,08	16,13	16,37	16,12	16,49	585M	44.973
28/11/2023	0,93%	0,15	16,21	16,02	15,93	16,28	705M	42.899
27/11/2023	-0,62%	-0,10	16,06	16,18	15,96	16,23	406M	42.600
24/11/2023	0,06%	0,01	16,16	16,07	16,01	16,24	466M	40.230
23/11/2023	2,67%	0,42	16,15	16,38	16,12	16,65	1.145M	70.285
22/11/2023	2,08%	0,32	15,73	15,51	15,43	15,89	615M	48.696
21/11/2023	-0,39%	-0,06	15,41	15,46	15,32	15,53	263M	28.272
20/11/2023	0,26%	0,04	15,47	15,44	15,29	15,49	411M	31.654
17/11/2023	-0,90%	-0,14	15,43	15,57	15,35	15,60	533M	40.136
16/11/2023	3,46%	0,52	15,57	15,09	15,05	15,57	933M	81.861
14/11/2023	2,10%	0,31	15,05	14,80	14,71	15,09	636M	61.615

13/11/2023	-1,99%	-0,30	14,74	14,93	14,62	15,04	698M	46.918
10/11/2023	-1,44%	-0,22	15,04	14,87	14,69	15,12	992M	56.385
09/11/2023	0,20%	0,03	15,26	15,25	14,99	15,50	692M	41.744
08/11/2023	0,53%	0,08	15,23	15,15	15,01	15,31	508M	31.983
07/11/2023	2,64%	0,39	15,15	14,75	14,70	15,28	1.215M	72.654
06/11/2023	-0,07%	-0,01	14,76	14,87	14,61	14,89	352M	34.128
03/11/2023	4,60%	0,65	14,77	14,48	14,37	14,88	1.040M	82.169
01/11/2023	0,93%	0,13	14,12	14,00	13,96	14,19	598M	45.555
31/10/2023	-1,41%	-0,20	13,99	14,19	13,95	14,19	460M	26.877
30/10/2023	-1,11%	-0,16	14,19	14,43	14,10	14,48	539M	34.068
27/10/2023	-1,03%	-0,15	14,35	14,47	14,23	14,62	622M	37.257
26/10/2023	2,55%	0,36	14,50	14,19	14,11	14,52	754M	38.346
25/10/2023	-0,28%	-0,04	14,14	14,36	14,10	14,66	629M	37.066
24/10/2023	0,00%	0,00	14,18	14,30	14,02	14,40	500M	33.509
23/10/2023	0,14%	0,02	14,18	14,15	14,12	14,29	358M	24.562
20/10/2023	-1,87%	-0,27	14,16	14,40	14,16	14,51	413M	28.444
19/10/2023	0,49%	0,07	14,43	14,34	14,29	14,64	351M	31.154
18/10/2023	-0,90%	-0,13	14,36	14,42	14,33	14,59	466M	38.202
17/10/2023	-1,02%	-0,15	14,49	14,54	14,40	14,68	407M	39.648
16/10/2023	1,04%	0,15	14,64	14,58	14,47	14,72	356M	28.403
13/10/2023	-1,50%	-0,22	14,49	14,65	14,47	14,74	456M	33.060
11/10/2023	1,45%	0,21	14,71	14,48	14,38	14,72	462M	37.736
10/10/2023	1,12%	0,16	14,50	14,40	14,34	14,60	305M	33.613
09/10/2023	-0,90%	-0,13	14,34	14,40	14,20	14,41	300M	28.314
06/10/2023	0,21%	0,03	14,47	14,30	14,07	14,53	422M	30.054
05/10/2023	0,42%	0,06	14,44	14,64	14,30	14,74	583M	51.197
04/10/2023	3,38%	0,47	14,38	13,95	13,89	14,44	651M	59.586
03/10/2023	-1,35%	-0,19	13,91	14,04	13,87	14,09	323M	34.024
02/10/2023	-1,40%	-0,20	14,10	14,32	14,05	14,40	314M	28.797
29/09/2023	0,35%	0,05	14,30	14,33	14,14	14,38	294M	22.656
28/09/2023	2,37%	0,33	14,25	13,92	13,89	14,30	424M	37.681
27/09/2023	-0,29%	-0,04	13,92	13,99	13,84	14,27	582M	39.004
26/09/2023	-1,06%	-0,15	13,96	14,09	13,91	14,09	494M	53.876
25/09/2023	-0,28%	-0,04	14,11	14,16	14,06	14,26	419M	27.946
22/09/2023	-0,77%	-0,11	14,15	14,35	14,13	14,38	556M	39.506
21/09/2023	-3,71%	-0,55	14,26	14,56	14,20	14,61	750M	44.266
20/09/2023	0,41%	0,06	14,81	14,82	14,69	14,94	440M	27.558
19/09/2023	-1,14%	-0,17	14,75	14,87	14,67	14,91	379M	28.826
18/09/2023	0,00%	0,00	14,92	14,96	14,75	14,98	250M	22.019
15/09/2023	-0,20%	-0,03	14,92	14,91	14,79	15,00	575M	34.201
14/09/2023	0,40%	0,06	14,95	14,95	14,88	15,07	571M	46.259
13/09/2023	0,40%	0,06	14,89	14,79	14,74	15,00	569M	35.572
12/09/2023	1,23%	0,18	14,83	14,67	14,61	14,86	445M	42.207
11/09/2023	1,88%	0,27	14,65	14,52	14,43	14,75	402M	37.299
08/09/2023	0,00%	0,00	14,38	14,35	14,21	14,63	379M	48.151
06/09/2023	-1,37%	-0,20	14,38	14,66	14,37	14,67	443M	40.063
05/09/2023	-2,15%	-0,32	14,58	14,87	14,57	14,87	566M	55.853
04/09/2023	-0,60%	-0,09	14,90	14,94	14,81	15,04	191M	22.008
01/09/2023	0,27%	0,04	14,99	15,05	14,94	15,17	312M	27.562
31/08/2023	-1,39%	-0,21	14,95	15,11	14,86	15,13	709M	27.634
30/08/2023	-2,13%	-0,33	15,16	15,52	15,12	15,54	375M	27.720
29/08/2023	1,18%	0,18	15,49	15,40	15,33	15,72	445M	43.246
28/08/2023	3,24%	0,48	15,31	14,85	14,79	15,43	634M	33.093
25/08/2023	-1,26%	-0,19	14,83	15,07	14,74	15,10	320M	33.014
24/08/2023	-2,40%	-0,37	15,02	15,44	14,96	15,44	437M	29.578
23/08/2023	1,38%	0,21	15,39	15,17	15,09	15,43	405M	35.885
22/08/2023	0,66%	0,10	15,18	15,15	15,05	15,22	389M	28.588
21/08/2023	-0,72%	-0,11	15,08	15,19	14,98	15,20	282M	28.262
18/08/2023	0,66%	0,10	15,19	15,06	14,99	15,23	370M	24.567
17/08/2023	-1,05%	-0,16	15,09	15,32	14,95	15,32	749M	48.336
16/08/2023	-0,52%	-0,08	15,25	15,34	15,20	15,53	624M	42.533
15/08/2023	0,26%	0,04	15,33	15,35	15,15	15,38	463M	29.126
14/08/2023	-0,52%	-0,08	15,29	15,31	15,18	15,37	428M	31.907
11/08/2023	-0,58%	-0,09	15,37	15,50	15,28	15,57	678M	35.936
10/08/2023	0,85%	0,13	15,46	15,43	15,36	15,62	427M	26.633
09/08/2023	-0,52%	-0,08	15,33	15,41	15,10	15,41	566M	55.025
08/08/2023	0,46%	0,07	15,41	15,23	15,13	15,54	503M	32.949
07/08/2023	-0,71%	-0,11	15,34	15,50	15,26	15,73	698M	52.183
04/08/2023	-6,65%	-1,10	15,45	15,83	15,40	16,08	2.374M	49.519
03/08/2023	-0,72%	-0,12	16,55	16,90	16,49	17,02	877M	49.845
02/08/2023	0,30%	0,05	16,67	16,50	16,46	16,85	576M	37.018
01/08/2023	-0,24%	-0,04	16,62	16,58	16,42	16,69	441M	27.941
31/07/2023	0,91%	0,15	16,66	16,62	16,53	16,73	371M	24.060
28/07/2023	1,10%	0,18	16,51	16,36	16,31	16,63	426M	32.204
27/07/2023	-2,27%	-0,38	16,33	16,71	16,29	16,78	494M	31.087
26/07/2023	1,03%	0,17	16,71	16,49	16,38	16,74	376M	30.985
25/07/2023	-0,36%	-0,06	16,54	16,70	16,33	16,76	752M	53.529
24/07/2023	-2,70%	-0,46	16,60	17,06	16,48	17,16	1.044M	62.554
21/07/2023	3,27%	0,54	17,06	16,49	16,49	17,07	733M	50.338
20/07/2023	0,06%	0,01	16,52	16,67	16,41	16,69	787M	69.768
19/07/2023	-0,36%	-0,06	16,51	16,50	16,38	16,67	405M	39.524
18/07/2023	-0,18%	-0,03	16,57	16,66	16,48	16,76	372M	34.031
17/07/2023	1,59%	0,26	16,60	16,28	16,23	16,66	332M	35.381
14/07/2023	-1,27%	-0,21	16,34	16,61	16,28	16,69	500M	26.693
13/07/2023	2,48%	0,40	16,55	16,22	16,15	16,70	576M	54.739
12/07/2023	-0,92%	-0,15	16,15	16,37	16,14	16,44	307M	25.179
11/07/2023	0,06%	0,01	16,30	16,30	15,90	16,39	488M	42.963
10/07/2023	0,06%	0,01	16,29	16,34	16,18	16,40	312M	25.325
07/07/2023	0,68%	0,11	16,28	16,26	16,20	16,47	355M	25.282
06/07/2023	-2,41%	-0,40	16,17	16,43	16,11	16,50	654M	44.365
05/07/2023	0,18%	0,03	16,57	16,47	16,45	16,70	331M	29.936
04/07/2023	-0,72%	-0,12	16,54	16,59	16,49	16,65	181M	15.312
03/07/2023	1,28%	0,21	16,66	16,60	16,47	16,71	298M	29.843
30/06/2023	1,73%	0,28	16,45	16,31	16,31	16,63	688M	43.108
29/06/2023	0,43%	0,07	16,17	16,10	15,97	16,24	660M	32.752
28/06/2023	-1,65%	-0,27	16,10	16,33	15,99	16,35	782M	47.767
27/06/2023	-0,85%	-0,14	16,37	16,51	16,00	16,51	622M	54.009
26/06/2023	-0,48%	-0,08	16,51	16,60	16,30	16,76	608M	40.061
23/06/2023	-1,25%	-0,21	16,59	16,81	16,45	16,85	724M	39.894
22/06/2023	-2,61%	-0,45	16,80	17,11	16,68	17,16	617M	68.339
21/06/2023	-0,23%	-0,04	17,25	17,29	17,14	17,50	558M	37.516
20/06/2023	0,23%	0,04	17,29	17,19	17,06	17,29	488M	32.602
19/06/2023	1,77%	0,30	17,25	16,98	16,95	17,28	366M	34.065
16/06/2023	0,30%	0,05	16,95	16,88	16,77	17,02	698M	56.204
15/06/2023	0,30%	0,05	16,90	16,85	16,77	17,03	490M	49.817
14/06/2023	0,66%	0,11	16,85	16,84	16,59	16,96	1.021M	57.773
13/06/2023	0,12%	0,02	16,74	16,72	16,64	16,92	755M	47.297
12/06/2023	-0,83%	-0,14	16,72	16,95	16,62	16,98	645M	45.082
09/06/2023	1,69%	0,28	16,86	16,67	16,65	16,94	579M	58.120
07/06/2023	-0,06%	-0,01	16,58	16,74	16,44	16,76	429M	36.063
06/06/2023	1,59%	0,26	16,59	16,40	16,38	16,63	552M	49.013
05/06/2023	1,81%	0,29	16,33	16,20	15,97	16,42	607M	42.279
02/06/2023	1,65%	0,26	16,04	15,97	15,96	16,13	413M	30.451
01/06/2023	1,74%	0,27	15,78	15,55	15,53	15,97	529M	46.695
31/05/2023	-1,21%	-0,19	15,51	15,61	15,51	15,78	755M	34.242
30/05/2023	-2,73%	-0,44	15,70	16,28	15,64	16,30	736M	48.503
29/05/2023	0,12%	0,02	16,14	16,12	16,00	16,20	193M	14.028
26/05/2023	0,00%	0,00	16,12	16,37	15,96	16,50	561M	38.643
25/05/2023	3,60%	0,56	16,12	15,77	15,73	16,25	916M	47.695
24/05/2023	-3,05%	-0,49	15,56	15,96	15,45	15,99	1.325M	63.537
23/05/2023	0,82%	0,13	16,05	15,93	15,91	16,48	1.057M	49.942
22/05/2023	-1,00%	-0,16	15,92	16,05	15,90	16,29	399M	29.684
19/05/2023	-	-	16,08	15,80	15,63	16,14	1.302M	69.600

Date,Open,High,Low,Close,Volume
29-Nov-23,16.37,16.49,16.12,16.13,584560284
28-Nov-23,16.02,16.28,15.93,16.21,704989156
27-Nov-23,16.18,16.23,15.96,16.06,405983199
24-Nov-23,16.07,16.24,16.01,16.16,466326924
23-Nov-23,16.38,16.65,16.12,16.15,1145204062
22-Nov-23,15.51,15.89,15.43,15.73,615081349
21-Nov-23,15.46,15.53,15.32,15.41,262531035
20-Nov-23,15.44,15.49,15.29,15.47,411137898
17-Nov-23,15.57,15.60,15.35,15.43,533187925
16-Nov-23,15.09,15.57,15.05,15.57,932574841
14-Nov-23,14.80,15.09,14.71,15.05,636113570
13-Nov-23,14.93,15.04,14.62,14.74,697600085
10-Nov-23,14.87,15.12,14.69,15.04,991936450
09-Nov-23,15.25,15.50,14.99,15.26,692182410
08-Nov-23,15.15,15.31,15.01,15.23,507872296
07-Nov-23,14.75,15.28,14.70,15.15,1215428933
06-Nov-23,14.87,14.89,14.61,14.76,352183333
03-Nov-23,14.48,14.88,14.37,14.77,1040352706
01-Nov-23,14.00,14.19,13.96,14.12,598411108
31-Oct-23,14.19,14.19,13.95,13.99,460146305
30-Oct-23,14.43,14.48,14.10,14.19,538699092
27-Oct-23,14.47,14.62,14.23,14.35,621762237
26-Oct-23,14.19,14.52,14.11,14.50,753739253
25-Oct-23,14.36,14.66,14.10,14.14,629163656
24-Oct-23,14.30,14.40,14.02,14.18,500125941
23-Oct-23,14.15,14.29,14.12,14.18,358183600
20-Oct-23,14.40,14.51,14.16,14.16,412631504
19-Oct-23,14.34,14.64,14.29,14.43,351390132
18-Oct-23,14.42,14.59,14.33,14.36,466337066
17-Oct-23,14.54,14.68,14.40,14.49,406869175
16-Oct-23,14.58,14.72,14.47,14.64,356185244
13-Oct-23,14.65,14.74,14.47,14.49,456275922
11-Oct-23,14.48,14.72,14.38,14.71,461765204
10-Oct-23,14.40,14.60,14.34,14.50,304939575
09-Oct-23,14.40,14.41,14.20,14.34,299691349
06-Oct-23,14.30,14.53,14.07,14.47,421532785
05-Oct-23,14.64,14.74,14.30,14.44,582696066
04-Oct-23,13.95,14.44,13.89,14.38,650684886
03-Oct-23,14.04,14.09,13.87,13.91,323448835
02-Oct-23,14.32,14.40,14.05,14.10,313983033
29-Sep-23,14.33,14.38,14.14,14.30,294444853
28-Sep-23,13.92,14.30,13.89,14.25,424359275
27-Sep-23,13.99,14.27,13.84,13.92,581888275
26-Sep-23,14.09,14.09,13.91,13.96,494410879
25-Sep-23,14.16,14.26,14.06,14.11,419008985
22-Sep-23,14.35,14.38,14.13,14.15,556475139
21-Sep-23,14.56,14.61,14.20,14.26,750068193
20-Sep-23,14.82,14.94,14.69,14.81,440169257
19-Sep-23,14.87,14.91,14.67,14.75,378810679
18-Sep-23,14.96,14.98,14.75,14.92,249877909
15-Sep-23,14.91,15.00,14.79,14.92,575344029
14-Sep-23,14.95,15.07,14.88,14.95,570705266
13-Sep-23,14.79,15.00,14.74,14.89,569371297
12-Sep-23,14.67,14.86,14.61,14.83,444753652
11-Sep-23,14.52,14.75,14.43,14.65,401574728
08-Sep-23,14.35,14.63,14.21,14.38,379422807
06-Sep-23,14.66,14.67,14.37,14.38,442948245
05-Sep-23,14.87,14.87,14.57,14.58,566063082
04-Sep-23,14.94,15.04,14.81,14.90,190723269
01-Sep-23,15.05,15.17,14.94,14.99,312414996
31-Aug-23,15.11,15.13,14.86,14.95,709221377
30-Aug-23,15.52,15.54,15.12,15.16,374704671
29-Aug-23,15.40,15.72,15.33,15.49,445091001
28-Aug-23,14.85,15.43,14.79,15.31,634261500
25-Aug-23,15.07,15.10,14.74,14.83,320244126
24-Aug-23,15.44,15.44,14.96,15.02,437463704
23-Aug-23,15.17,15.43,15.09,15.39,405251350
22-Aug-23,15.15,15.22,15.05,15.18,388634837
21-Aug-23,15.19,15.20,14.98,15.08,281600501
18-Aug-23,15.06,15.23,14.99,15.19,370397157
17-Aug-23,15.32,15.32,14.95,15.09,749159314
16-Aug-23,15.34,15.53,15.20,15.25,623977968
15-Aug-23,15.35,15.38,15.15,15.33,463292878
14-Aug-23,15.31,15.37,15.18,15.29,427681743
11-Aug-23,15.50,15.57,15.28,15.37,677513401
10-Aug-23,15.43,15.62,15.36,15.46,426846658
09-Aug-23,15.41,15.41,15.10,15.33,566342383
08-Aug-23,15.23,15.54,15.13,15.41,503332929
07-Aug-23,15.50,15.73,15.26,15.34,697813924
04-Aug-23,15.83,16.08,15.40,15.45,2374306425
03-Aug-23,16.90,17.02,16.49,16.55,876589781
02-Aug-23,16.50,16.85,16.46,16.67,576311961
01-Aug-23,16.58,16.69,16.42,16.62,440867013
31-Jul-23,16.62,16.73,16.53,16.66,370920864
28-Jul-23,16.36,16.63,16.31,16.51,426126074
27-Jul-23,16.71,16.78,16.29,16.33,494207671
26-Jul-23,16.49,16.74,16.38,16.71,376117919
25-Jul-23,16.70,16.76,16.33,16.54,751650905
24-Jul-23,17.06,17.16,16.48,16.60,1043653163
21-Jul-23,16.49,17.07,16.49,17.06,733260117
20-Jul-23,16.67,16.69,16.41,16.52,786500989
19-Jul-23,16.50,16.67,16.38,16.51,404811694
18-Jul-23,16.66,16.76,16.48,16.57,372101241
17-Jul-23,16.28,16.66,16.23,16.60,332145517
14-Jul-23,16.61,16.69,16.28,16.34,500422783
13-Jul-23,16.22,16.70,16.15,16.55,575898472
12-Jul-23,16.37,16.44,16.14,16.15,307460931
11-Jul-23,16.30,16.39,15.90,16.30,488331404
10-Jul-23,16.34,16.40,16.18,16.29,312237034
07-Jul-23,16.26,16.47,16.20,16.28,354882134
06-Jul-23,16.43,16.50,16.11,16.17,653576384
05-Jul-23,16.47,16.70,16.45,16.57,330922854
04-Jul-23,16.59,16.65,16.49,16.54,180641822
03-Jul-23,16.60,16.71,16.47,16.66,297901472
30-Jun-23,16.31,16.63,16.31,16.45,687739464
29-Jun-23,16.10,16.24,15.97,16.17,659779186
28-Jun-23,16.33,16.35,15.99,16.10,781800417
27-Jun-23,16.51,16.51,16.00,16.37,621511909
26-Jun-23,16.60,16.76,16.30,16.51,608208087
23-Jun-23,16.81,16.85,16.45,16.59,723899047
22-Jun-23,17.11,17.16,16.68,16.80,617364789
21-Jun-23,17.29,17.50,17.14,17.25,558158611
20-Jun-23,17.19,17.29,17.06,17.29,488181133
19-Jun-23,16.98,17.28,16.95,17.25,366302014
16-Jun-23,16.88,17.02,16.77,16.95,698064009
15-Jun-23,16.85,17.03,16.77,16.90,489999811
14-Jun-23,16.84,16.96,16.59,16.85,1020906228
13-Jun-23,16.72,16.92,16.64,16.74,754667736
12-Jun-23,16.95,16.98,16.62,16.72,644967045
09-Jun-23,16.67,16.94,16.65,16.86,579253099
07-Jun-23,16.74,16.76,16.44,16.58,429383405
06-Jun-23,16.40,16.63,16.38,16.59,551803317
05-Jun-23,16.20,16.42,15.97,16.33,607295611
02-Jun-23,15.97,16.13,15.96,16.04,413322571
01-Jun-23,15.55,15.97,15.53,15.78,528694011
31-May-23,15.61,15.78,15.51,15.51,754607934
30-May-23,16.28,16.30,15.64,15.70,735960011
29-May-23,16.12,16.20,16.00,16.14,192548406
26-May-23,16.37,16.50,15.96,16.12,561116418
25-May-23,15.77,16.25,15.73,16.12,916439047
24-May-23,15.96,15.99,15.45,15.56,1324825839
23-May-23,15.93,16.48,15.91,16.05,1056562603
22-May-23,16.05,16.29,15.90,15.92,399248183
19-May-23,15.80,16.14,15.63,16.08,1301926935

*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