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
25/05/2020	7,09%	1,33	20,08	19,59	19,27	20,15	822M	67.616
22/05/2020	0,59%	0,11	18,75	18,43	18,23	19,00	803M	75.183
21/05/2020	5,55%	0,98	18,64	17,80	17,71	18,80	967M	71.557
20/05/2020	1,03%	0,18	17,66	17,60	17,37	17,82	491M	46.553
19/05/2020	-2,94%	-0,53	17,48	17,94	17,48	18,00	618M	65.901
18/05/2020	5,26%	0,90	18,01	17,95	17,44	18,07	857M	79.477

15/05/2020	-4,31%	-0,77	17,11	17,74	17,11	18,03	704M	62.704
14/05/2020	5,49%	0,93	17,88	16,67	16,11	17,91	1.163M	5.569
13/05/2020	-0,88%	-0,15	16,95	17,28	16,61	17,51	908M	90.335
12/05/2020	-3,12%	-0,55	17,10	17,92	17,10	17,97	713M	84.051
11/05/2020	-1,51%	-0,27	17,65	17,80	17,65	18,56	554M	58.957
08/05/2020	4,49%	0,77	17,92	17,64	17,47	18,13	715M	67.644
07/05/2020	-4,30%	-0,77	17,15	18,05	17,00	18,08	1.226M	36.042
06/05/2020	-2,08%	-0,38	17,92	18,34	17,69	18,44	755M	77.021
05/05/2020	0,00%	0,00	18,30	18,50	18,16	19,04	949M	91.054
04/05/2020	-4,44%	-0,85	18,30	18,71	18,08	18,74	812M	91.388
30/04/2020	-7,22%	-1,49	19,15	19,05	19,05	19,59	1.357M	24.940
29/04/2020	3,36%	0,67	20,64	20,53	19,89	20,73	756M	68.255
28/04/2020	8,77%	1,61	19,97	19,55	19,39	20,25	1.141M	87.960
27/04/2020	2,91%	0,52	18,36	18,64	18,15	19,06	814M	69.795
24/04/2020	-7,80%	-1,51	17,84	19,03	17,20	19,22	1.307M	51.059
23/04/2020	-1,43%	-0,28	19,35	19,90	19,03	20,15	839M	70.219
22/04/2020	-0,36%	-0,07	19,63	19,50	19,37	20,14	857M	82.474
20/04/2020	-3,24%	-0,66	19,70	19,88	19,55	20,08	828M	81.661
17/04/2020	1,95%	0,39	20,36	20,48	19,76	20,69	539M	49.053
16/04/2020	-2,59%	-0,53	19,97	20,82	19,91	20,84	594M	67.820
15/04/2020	-2,89%	-0,61	20,50	20,74	20,40	21,06	747M	60.255
14/04/2020	-8,10%	-1,86	21,11	21,50	21,11	22,06	743M	79.446
13/04/2020	2,59%	0,58	22,97	22,37	21,80	22,97	721M	56.880
09/04/2020	-0,04%	-0,01	22,39	22,70	22,26	23,28	855M	79.374
08/04/2020	2,66%	0,58	22,40	21,90	21,73	22,82	757M	56.411
07/04/2020	3,76%	0,79	21,82	22,50	21,77	22,93	831M	76.452
06/04/2020	9,47%	1,82	21,03	20,64	20,53	21,38	1.192M	70.332
03/04/2020	-3,71%	-0,74	19,21	19,80	18,22	19,83	775M	64.870
02/04/2020	0,45%	0,09	19,95	19,85	19,62	20,38	599M	64.620
01/04/2020	-4,38%	-0,91	19,86	20,00	19,38	20,17	507M	63.017
31/03/2020	-3,44%	-0,74	20,77	21,25	20,40	21,49	821M	71.952
30/03/2020	3,12%	0,65	21,51	21,14	20,76	21,83	682M	57.159
27/03/2020	-6,50%	-1,45	20,86	21,20	20,71	21,80	671M	70.201
26/03/2020	2,11%	0,46	22,31	22,20	21,36	23,27	851M	93.890
25/03/2020	7,48%	1,52	21,85	19,99	19,88	23,42	776M	83.351
24/03/2020	15,05%	2,66	20,33	19,01	18,92	20,61	737M	76.419
23/03/2020	-8,16%	-1,57	17,67	19,50	17,30	19,70	954M	23.769
20/03/2020	-7,28%	-1,51	19,24	21,53	18,96	21,70	1.018M	25.728
19/03/2020	0,29%	0,06	20,75	20,00	18,92	21,49	1.108M	22.358
18/03/2020	-11,66%	-2,73	20,69	21,80	19,70	22,51	1.243M	25.092
17/03/2020	8,03%	1,74	23,42	22,35	21,65	24,56	1.269M	17.847
16/03/2020	-14,27%	-3,61	21,68	22,40	21,64	24,17	1.047M	15.063
13/03/2020	16,87%	3,65	25,29	25,70	22,01	25,74	1.429M	40.339
12/03/2020	-13,41%	-3,35	21,64	22,00	21,00	22,80	843M	75.608
11/03/2020	-8,09%	-2,20	24,99	26,50	24,01	26,77	900M	77.346
10/03/2020	2,41%	0,64	27,19	28,00	26,22	28,37	900M	76.474
09/03/2020	-7,20%	-2,06	26,55	26,67	26,15	27,45	1.221M	18.271
06/03/2020	-2,85%	-0,84	28,61	28,55	28,22	29,24	868M	64.962
05/03/2020	-3,28%	-1,00	29,45	30,15	29,19	30,39	718M	55.956
04/03/2020	1,10%	0,33	30,45	30,58	29,73	30,63	883M	49.522
03/03/2020	-2,65%	-0,82	30,12	30,60	29,92	31,04	939M	61.877
02/03/2020	1,34%	0,41	30,94	30,55	30,12	31,08	1.021M	68.487
28/02/2020	1,87%	0,56	30,53	30,07	29,70	30,69	1.268M	90.695
27/02/2020	-0,43%	-0,13	29,97	29,71	29,71	31,11	1.099M	69.318
26/02/2020	-5,38%	-1,71	30,10	30,67	29,82	30,93	882M	64.597
21/02/2020	-0,78%	-0,25	31,81	31,90	31,51	32,05	515M	33.191
20/02/2020	-1,44%	-0,47	32,06	32,85	32,01	32,85	677M	39.514
19/02/2020	1,43%	0,46	32,53	31,89	31,82	33,00	889M	49.149
18/02/2020	-0,59%	-0,19	32,07	32,02	31,68	32,37	835M	50.721
17/02/2020	-0,83%	-0,27	32,26	32,63	32,26	32,70	351M	21.650
14/02/2020	-2,25%	-0,75	32,53	33,27	32,40	33,32	723M	27.719
13/02/2020	-1,92%	-0,65	33,28	33,69	33,03	33,69	639M	31.550
12/02/2020	-1,34%	-0,46	33,93	34,38	33,60	34,52	1.674M	56.980
11/02/2020	0,88%	0,30	34,39	34,52	34,11	34,87	939M	48.413
10/02/2020	1,07%	0,36	34,09	33,85	33,52	34,46	834M	40.420
07/02/2020	1,14%	0,38	33,73	33,20	33,16	34,20	769M	50.388
06/02/2020	-1,16%	-0,39	33,35	34,00	33,17	34,27	788M	47.099
05/02/2020	1,93%	0,64	33,74	34,02	33,69	34,60	1.339M	66.737
04/02/2020	0,00%	0,00	33,10	33,75	33,04	33,76	686M	45.732
03/02/2020	0,64%	0,21	33,10	32,99	32,81	33,49	503M	36.996
31/01/2020	-1,67%	-0,56	32,89	33,04	32,62	33,28	571M	35.320
30/01/2020	1,00%	0,33	33,45	32,72	32,57	33,53	522M	35.071
29/01/2020	-1,43%	-0,48	33,12	33,86	33,00	33,92	538M	32.039
28/01/2020	0,12%	0,04	33,60	33,85	33,38	34,03	421M	30.586
27/01/2020	-2,30%	-0,79	33,56	33,98	33,43	34,07	481M	35.321
24/01/2020	-0,75%	-0,26	34,35	34,72	33,96	34,88	460M	25.368
23/01/2020	2,64%	0,89	34,61	33,49	33,35	34,96	1.005M	49.522
22/01/2020	0,36%	0,12	33,72	34,00	33,54	34,14	602M	31.772
21/01/2020	-3,34%	-1,16	33,60	34,50	33,59	34,67	797M	53.490
20/01/2020	-1,95%	-0,69	34,76	35,26	34,61	35,35	489M	21.124
17/01/2020	2,34%	0,81	35,45	34,85	34,78	35,56	797M	37.000
16/01/2020	1,43%	0,49	34,64	34,28	34,15	34,90	853M	40.996
15/01/2020	-1,75%	-0,61	34,15	34,58	33,87	34,62	726M	45.646
14/01/2020	-0,11%	-0,04	34,76	34,83	34,34	34,85	492M	30.797
13/01/2020	1,07%	0,37	34,80	34,78	34,57	34,95	568M	31.218
10/01/2020	-1,82%	-0,64	34,43	35,11	34,35	35,38	692M	44.194
09/01/2020	-1,60%	-0,57	35,07	35,78	34,72	35,89	810M	46.543
08/01/2020	-1,55%	-0,56	35,64	36,37	35,46	36,52	762M	34.318
07/01/2020	-1,74%	-0,64	36,20	36,75	36,00	36,96	539M	26.075
06/01/2020	-1,79%	-0,67	36,84	37,20	36,44	37,28	933M	37.257
03/01/2020	0,00%	0,00	37,51	36,90	36,88	38,00	1.127M	43.810
02/01/2020	3,70%	1,34	37,51	36,53	36,20	37,51	698M	45.286
30/12/2019	-0,14%	-0,05	36,17	36,36	35,96	36,49	270M	17.569
27/12/2019	-0,39%	-0,14	36,22	36,50	36,10	36,65	378M	23.793
26/12/2019	1,25%	0,45	36,36	35,93	35,82	36,49	379M	28.691
23/12/2019	0,62%	0,22	35,91	35,69	35,48	35,92	368M	28.884
20/12/2019	-2,09%	-0,76	35,69	35,83	35,46	35,93	798M	28.531
19/12/2019	1,84%	0,66	36,45	35,70	35,68	36,45	1.192M	56.190
18/12/2019	2,79%	0,97	35,79	34,82	34,72	35,98	1.728M	63.076
17/12/2019	1,84%	0,63	34,82	34,50	34,25	35,03	716M	39.529
16/12/2019	-1,75%	-0,61	34,19	35,00	34,19	35,17	934M	57.630
13/12/2019	0,17%	0,06	34,80	34,80	34,60	35,29	814M	51.881
12/12/2019	1,34%	0,46	34,74	34,45	34,25	34,78	488M	29.108
11/12/2019	-0,58%	-0,20	34,28	34,60	33,97	34,83	881M	38.331
10/12/2019	-0,35%	-0,12	34,48	34,60	34,30	34,81	755M	26.621
09/12/2019	0,85%	0,29	34,60	34,35	34,00	34,70	682M	39.352
06/12/2019	-1,12%	-0,39	34,31	34,70	34,28	35,02	681M	33.029
05/12/2019	0,41%	0,14	34,70	34,60	34,48	35,10	608M	38.734
04/12/2019	2,58%	0,87	34,56	33,80	33,70	34,56	577M	29.247
03/12/2019	0,30%	0,10	33,69	33,79	33,55	34,02	494M	23.175
02/12/2019	0,66%	0,22	33,59	33,47	33,39	33,88	393M	21.527
29/11/2019	0,48%	0,16	33,37	33,38	33,06	33,55	470M	23.815
28/11/2019	-0,78%	-0,26	33,21	33,00	32,73	33,36	505M	29.604
27/11/2019	1,67%	0,55	33,47	33,06	32,81	33,71	597M	39.265
26/11/2019	-2,14%	-0,72	32,92	33,35	32,80	33,55	1.067M	39.161
25/11/2019	-0,50%	-0,17	33,64	33,94	33,47	34,04	489M	28.107
22/11/2019	1,65%	0,55	33,81	33,31	33,18	33,83	557M	30.283
21/11/2019	0,57%	0,19	33,26	33,26	32,95	33,60	971M	42.717
19/11/2019	-0,18%	-0,06	33,07	33,20	32,81	33,37	388M	25.300
18/11/2019	-0,66%	-0,22	33,13	33,76	32,92	33,83	625M	45.041
14/11/2019	-0,42%	-0,14	33,35	33,30	33,16	33,63	620M	31.151
13/11/2019	-1,03%	-0,35	33,49	33,65	33,15	33,81	504M	33.666
12/11/2019	-0,94%	-0,32	33,84	33,94	33,44	34,24	506M	29.279
11/11/2019	-0,23%	-0,08	34,16	34,07	33,82	34,30	602M	35.583
08/11/2019	-2,89%	-1,02	34,24	35,01	34,09	35,20	753M	38.864
07/11/2019	0,26%	0,09	35,26	35,35	35,08	35,45	358M	22.562
06/11/2019	-0,54%	-0,19	35,17	35,36	34,90	35,70	430M	32.189
05/11/2019	-	-	35,36	35,40	34,75	35,47	794M	38.798

Date,Open,High,Low,Close,Volume
25-May-20,19.59,20.15,19.27,20.08,822441276
22-May-20,18.43,19.00,18.23,18.75,802724985
21-May-20,17.80,18.80,17.71,18.64,966713390
20-May-20,17.60,17.82,17.37,17.66,490908689
19-May-20,17.94,18.00,17.48,17.48,617604169
18-May-20,17.95,18.07,17.44,18.01,856500935
15-May-20,17.74,18.03,17.11,17.11,703749114
14-May-20,16.67,17.91,16.11,17.88,1163146930
13-May-20,17.28,17.51,16.61,16.95,908054728
12-May-20,17.92,17.97,17.10,17.10,712712585
11-May-20,17.80,18.56,17.65,17.65,554272437
08-May-20,17.64,18.13,17.47,17.92,714615611
07-May-20,18.05,18.08,17.00,17.15,1226202648
06-May-20,18.34,18.44,17.69,17.92,754824252
05-May-20,18.50,19.04,18.16,18.30,948951260
04-May-20,18.71,18.74,18.08,18.30,811566653
30-Apr-20,19.05,19.59,19.05,19.15,1356680279
29-Apr-20,20.53,20.73,19.89,20.64,756243041
28-Apr-20,19.55,20.25,19.39,19.97,1141302304
27-Apr-20,18.64,19.06,18.15,18.36,814063517
24-Apr-20,19.03,19.22,17.20,17.84,1307459151
23-Apr-20,19.90,20.15,19.03,19.35,839410257
22-Apr-20,19.50,20.14,19.37,19.63,857103295
20-Apr-20,19.88,20.08,19.55,19.70,828415872
17-Apr-20,20.48,20.69,19.76,20.36,539266938
16-Apr-20,20.82,20.84,19.91,19.97,594316482
15-Apr-20,20.74,21.06,20.40,20.50,746772659
14-Apr-20,21.50,22.06,21.11,21.11,743358711
13-Apr-20,22.37,22.97,21.80,22.97,721142695
09-Apr-20,22.70,23.28,22.26,22.39,855191896
08-Apr-20,21.90,22.82,21.73,22.40,756626609
07-Apr-20,22.50,22.93,21.77,21.82,830923947
06-Apr-20,20.64,21.38,20.53,21.03,1192483707
03-Apr-20,19.80,19.83,18.22,19.21,775479446
02-Apr-20,19.85,20.38,19.62,19.95,598874534
01-Apr-20,20.00,20.17,19.38,19.86,507114556
31-Mar-20,21.25,21.49,20.40,20.77,821187812
30-Mar-20,21.14,21.83,20.76,21.51,682063658
27-Mar-20,21.20,21.80,20.71,20.86,670752903
26-Mar-20,22.20,23.27,21.36,22.31,850926614
25-Mar-20,19.99,23.42,19.88,21.85,775818647
24-Mar-20,19.01,20.61,18.92,20.33,737002296
23-Mar-20,19.50,19.70,17.30,17.67,953648913
20-Mar-20,21.53,21.70,18.96,19.24,1017574898
19-Mar-20,20.00,21.49,18.92,20.75,1107836598
18-Mar-20,21.80,22.51,19.70,20.69,1243293849
17-Mar-20,22.35,24.56,21.65,23.42,1269304691
16-Mar-20,22.40,24.17,21.64,21.68,1046547106
13-Mar-20,25.70,25.74,22.01,25.29,1428667229
12-Mar-20,22.00,22.80,21.00,21.64,843287388
11-Mar-20,26.50,26.77,24.01,24.99,899544845
10-Mar-20,28.00,28.37,26.22,27.19,899979941
09-Mar-20,26.67,27.45,26.15,26.55,1220842550
06-Mar-20,28.55,29.24,28.22,28.61,868355587
05-Mar-20,30.15,30.39,29.19,29.45,718082247
04-Mar-20,30.58,30.63,29.73,30.45,883309849
03-Mar-20,30.60,31.04,29.92,30.12,939464054
02-Mar-20,30.55,31.08,30.12,30.94,1020950816
28-Feb-20,30.07,30.69,29.70,30.53,1268074040
27-Feb-20,29.71,31.11,29.71,29.97,1099412223
26-Feb-20,30.67,30.93,29.82,30.10,882404354
21-Feb-20,31.90,32.05,31.51,31.81,514810073
20-Feb-20,32.85,32.85,32.01,32.06,676532194
19-Feb-20,31.89,33.00,31.82,32.53,888785426
18-Feb-20,32.02,32.37,31.68,32.07,835033170
17-Feb-20,32.63,32.70,32.26,32.26,350597224
14-Feb-20,33.27,33.32,32.40,32.53,723015629
13-Feb-20,33.69,33.69,33.03,33.28,638973723
12-Feb-20,34.38,34.52,33.60,33.93,1673868960
11-Feb-20,34.52,34.87,34.11,34.39,939177317
10-Feb-20,33.85,34.46,33.52,34.09,833545898
07-Feb-20,33.20,34.20,33.16,33.73,769227320
06-Feb-20,34.00,34.27,33.17,33.35,788241841
05-Feb-20,34.02,34.60,33.69,33.74,1338530744
04-Feb-20,33.75,33.76,33.04,33.10,686028394
03-Feb-20,32.99,33.49,32.81,33.10,503368883
31-Jan-20,33.04,33.28,32.62,32.89,570734739
30-Jan-20,32.72,33.53,32.57,33.45,522061469
29-Jan-20,33.86,33.92,33.00,33.12,537751638
28-Jan-20,33.85,34.03,33.38,33.60,421122203
27-Jan-20,33.98,34.07,33.43,33.56,480533447
24-Jan-20,34.72,34.88,33.96,34.35,459570165
23-Jan-20,33.49,34.96,33.35,34.61,1005129175
22-Jan-20,34.00,34.14,33.54,33.72,602254614
21-Jan-20,34.50,34.67,33.59,33.60,797308428
20-Jan-20,35.26,35.35,34.61,34.76,488864717
17-Jan-20,34.85,35.56,34.78,35.45,796649453
16-Jan-20,34.28,34.90,34.15,34.64,852857702
15-Jan-20,34.58,34.62,33.87,34.15,725979959
14-Jan-20,34.83,34.85,34.34,34.76,491916948
13-Jan-20,34.78,34.95,34.57,34.80,567908452
10-Jan-20,35.11,35.38,34.35,34.43,691798758
09-Jan-20,35.78,35.89,34.72,35.07,809948347
08-Jan-20,36.37,36.52,35.46,35.64,762405768
07-Jan-20,36.75,36.96,36.00,36.20,538504257
06-Jan-20,37.20,37.28,36.44,36.84,932729725
03-Jan-20,36.90,38.00,36.88,37.51,1126960109
02-Jan-20,36.53,37.51,36.20,37.51,697521275
30-Dec-19,36.36,36.49,35.96,36.17,269910503
27-Dec-19,36.50,36.65,36.10,36.22,377718584
26-Dec-19,35.93,36.49,35.82,36.36,379193545
23-Dec-19,35.69,35.92,35.48,35.91,367777328
20-Dec-19,35.83,35.93,35.46,35.69,798251647
19-Dec-19,35.70,36.45,35.68,36.45,1191695308
18-Dec-19,34.82,35.98,34.72,35.79,1727731602
17-Dec-19,34.50,35.03,34.25,34.82,716237018
16-Dec-19,35.00,35.17,34.19,34.19,933950165
13-Dec-19,34.80,35.29,34.60,34.80,813975322
12-Dec-19,34.45,34.78,34.25,34.74,488459141
11-Dec-19,34.60,34.83,33.97,34.28,880564404
10-Dec-19,34.60,34.81,34.30,34.48,755235370
09-Dec-19,34.35,34.70,34.00,34.60,682246925
06-Dec-19,34.70,35.02,34.28,34.31,681433336
05-Dec-19,34.60,35.10,34.48,34.70,608248588
04-Dec-19,33.80,34.56,33.70,34.56,577347560
03-Dec-19,33.79,34.02,33.55,33.69,494488612
02-Dec-19,33.47,33.88,33.39,33.59,392890399
29-Nov-19,33.38,33.55,33.06,33.37,470300095
28-Nov-19,33.00,33.36,32.73,33.21,504956273
27-Nov-19,33.06,33.71,32.81,33.47,597374297
26-Nov-19,33.35,33.55,32.80,32.92,1066916087
25-Nov-19,33.94,34.04,33.47,33.64,488935677
22-Nov-19,33.31,33.83,33.18,33.81,556891403
21-Nov-19,33.26,33.60,32.95,33.26,970535279
19-Nov-19,33.20,33.37,32.81,33.07,388299549
18-Nov-19,33.76,33.83,32.92,33.13,625495829
14-Nov-19,33.30,33.63,33.16,33.35,620449502
13-Nov-19,33.65,33.81,33.15,33.49,504209703
12-Nov-19,33.94,34.24,33.44,33.84,506365239
11-Nov-19,34.07,34.30,33.82,34.16,602476939
08-Nov-19,35.01,35.20,34.09,34.24,752540992
07-Nov-19,35.35,35.45,35.08,35.26,357561635
06-Nov-19,35.36,35.70,34.90,35.17,429909440
05-Nov-19,35.40,35.47,34.75,35.36,793666950

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC4