papéis
login
mais

Cotação atual, histórico e gráfico do papel: BBDC4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bbdc4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/10/2020-0,44%-0,1022,6222,8022,4423,351.468M77.512
22/10/20204,60%1,0022,7221,7021,7022,901.510M93.397
21/10/20201,02%0,2221,7221,5021,2422,021.377M67.310
20/10/20204,32%0,8921,5020,8020,8021,701.396M75.218
19/10/20201,38%0,2820,6120,4920,3121,071.075M47.527
16/10/2020-1,98%-0,4120,3320,6520,3320,67482M33.352
15/10/2020-0,67%-0,1420,7420,5720,4821,06708M42.765
14/10/20200,10%0,0220,8820,9320,8221,07600M37.900
13/10/20200,58%0,1220,8620,8320,6221,05628M58.263
09/10/20200,44%0,0920,7420,4620,2121,141.491M72.698
08/10/20205,14%1,0120,6519,6619,6020,771.338M90.592
07/10/2020-1,06%-0,2119,6419,9819,5820,02583M48.732
06/10/2020-0,35%-0,0719,8520,1519,7220,36613M38.808
05/10/20201,43%0,2819,9219,7219,3620,07683M41.507
02/10/20200,72%0,1419,6419,4119,3420,351.030M58.897
01/10/20200,46%0,0919,5019,4519,2219,58470M37.561
30/09/20200,83%0,1619,4119,3519,2619,59630M47.360
29/09/2020-2,38%-0,4719,2519,7519,1919,78897M59.565
28/09/2020-0,30%-0,0619,7220,0519,6020,601.386M74.721
25/09/2020-0,10%-0,0219,7819,6919,4719,78339M28.886
24/09/20201,90%0,3719,8019,4419,3919,97676M52.506
23/09/2020-2,36%-0,4719,4319,7519,4019,89523M41.459
22/09/20200,61%0,1219,9019,8219,6820,14500M33.325
21/09/2020-1,49%-0,3019,7819,7019,5019,88943M62.635
18/09/2020-2,38%-0,4920,0820,4720,0420,511.271M52.341
17/09/20200,24%0,0520,5720,2720,2420,67522M32.132
16/09/20200,20%0,0420,5220,4820,4020,86733M49.611
15/09/2020-1,06%-0,2220,4820,7520,2920,77766M53.264
14/09/20201,17%0,2420,7020,6620,2220,781.164M54.678
11/09/2020-1,87%-0,3920,4620,9020,3320,95802M57.197
10/09/2020-3,29%-0,7120,8521,5220,8121,66986M59.148
09/09/2020-0,28%-0,0621,5621,8021,4321,99637M45.040
08/09/2020-1,59%-0,3521,6221,6721,5021,83605M45.142
04/09/20200,09%0,0221,9722,2921,7822,441.048M57.670
03/09/20203,93%0,8321,9521,0621,0522,292.346M10.949
02/09/2020-0,19%-0,0421,1221,2920,9121,32587M43.825
01/09/20202,03%0,4221,1621,0520,9721,32874M54.424
31/08/2020-3,40%-0,7320,7421,3020,7421,39995M51.614
28/08/20202,04%0,4321,4721,2421,1121,58776M46.770
27/08/20201,50%0,3121,0420,7620,7021,35748M59.890
26/08/2020-2,08%-0,4420,7321,1520,5021,28790M66.328
25/08/20200,00%0,0021,1721,3520,9421,41527M38.293
24/08/20202,27%0,4721,1720,9220,9121,42682M58.188
21/08/20200,00%0,0020,7020,6720,4620,81505M36.140
20/08/2020-0,24%-0,0520,7020,3820,2820,82702M60.922
19/08/2020-0,38%-0,0820,7520,9220,6321,051.110M58.938
18/08/20201,07%0,2220,8321,0920,7121,15878M73.518
17/08/2020-2,92%-0,6220,6121,1520,4021,231.047M83.018
14/08/20200,14%0,0321,2321,2821,0621,47712M53.177
13/08/2020-2,08%-0,4521,2021,7521,1221,97702M65.632
12/08/2020-0,92%-0,2021,6522,0121,4322,20959M61.060
11/08/2020-0,82%-0,1821,8522,2921,8522,45714M53.914
10/08/20200,87%0,1922,0321,9521,6822,23639M55.740
07/08/2020-0,59%-0,1321,8421,7121,5222,551.280M90.960
06/08/20200,69%0,1521,9721,9021,5622,26916M67.710
05/08/20200,46%0,1021,8222,0321,4322,13818M83.167
04/08/2020-2,16%-0,4821,7221,9321,3322,421.487M89.609
03/08/2020-1,07%-0,2422,2022,6721,9822,751.249M99.341
31/07/2020-4,14%-0,9722,4423,6022,2823,671.739M8.402
30/07/2020-3,50%-0,8523,4123,9723,1924,231.548M81.981
29/07/20203,15%0,7424,2623,9023,9024,301.118M59.299
28/07/2020-0,68%-0,1623,5223,4123,3524,141.022M66.129
27/07/20204,59%1,0423,6822,8922,8323,731.285M72.332
24/07/20200,62%0,1422,6422,3022,0822,86652M51.743
23/07/2020-1,45%-0,3322,5022,8922,4322,89703M50.709
22/07/2020-1,72%-0,4022,8323,3022,5523,35952M72.138
21/07/20202,70%0,6123,2323,0022,8123,481.483M86.986
20/07/20200,94%0,2122,6222,4622,2722,80907M61.084
17/07/20200,49%0,1122,4122,4822,3522,731.015M54.214
16/07/2020-1,76%-0,4022,3022,5022,2222,58681M47.355
15/07/20201,66%0,3722,7022,6022,5023,141.078M84.445
14/07/20201,68%0,3722,3321,9821,7122,35853M55.472
13/07/2020-1,39%-0,3121,9622,4921,9622,59840M52.640
10/07/20201,46%0,3222,2721,9421,6522,271.514M59.196
09/07/2020-2,23%-0,5021,9522,5721,8622,721.790M69.108
08/07/20203,41%0,7422,4522,0021,8622,591.164M61.957
07/07/2020-4,15%-0,9421,7122,4521,7122,591.233M68.559
06/07/20206,09%1,3022,6521,9021,7322,701.276M77.813
03/07/20200,66%0,1421,3521,1821,0021,39269M20.164
02/07/20200,24%0,0521,2121,6221,1921,88810M50.443
01/07/20202,22%0,4621,1620,8220,7621,36710M47.985
30/06/2020-3,32%-0,7120,7021,2220,5721,29940M59.637
29/06/20203,48%0,7221,4120,8920,7621,411.037M68.472
26/06/2020-3,09%-0,6620,6921,0420,6321,32947M61.332
25/06/20202,40%0,5021,3521,1120,8221,54868M61.715
24/06/2020-3,25%-0,7020,8521,4320,7121,63959M78.581
23/06/2020-0,14%-0,0321,5522,0021,3422,10800M69.873
22/06/2020-3,49%-0,7821,5822,3921,4822,48823M67.236
19/06/20200,27%0,0622,3622,6521,8622,771.643M70.281
18/06/2020-0,36%-0,0822,3022,1121,9522,761.223M92.542
17/06/20201,59%0,3522,3822,0021,9922,821.220M99.709
16/06/20204,16%0,8822,0321,9921,4922,281.154M81.632
15/06/2020-2,22%-0,4821,1521,0020,8021,501.421M83.772
12/06/2020-1,14%-0,2521,6321,3521,1921,841.597M27.135
10/06/2020-4,66%-1,0721,8823,4021,8023,481.375M90.319
09/06/2020-2,22%-0,5222,9522,8622,6323,411.192M85.783
08/06/20205,25%1,1723,4722,7022,6023,501.118M70.235
05/06/20201,83%0,4022,3023,3422,1823,631.668M14.893
04/06/20201,44%0,3121,9021,3921,0122,161.272M79.041
03/06/20204,45%0,9221,5921,6421,3622,001.659M22.687
02/06/20204,39%0,8720,6720,1720,0420,70978M78.338
01/06/20204,49%0,8519,8018,8918,7919,941.188M81.161
29/05/2020-0,79%-0,1518,9519,1018,4719,101.320M83.467
28/05/2020-2,25%-0,4419,1019,3719,0619,66709M70.852
27/05/20201,72%0,3319,5419,6019,1819,72616M55.745
26/05/2020-4,33%-0,8719,2120,4919,0720,541.189M4.641
25/05/20207,09%1,3320,0819,5919,2720,15822M67.616
22/05/20200,59%0,1118,7518,4318,2319,00803M75.183
21/05/20205,55%0,9818,6417,8017,7118,80967M71.557
20/05/20201,03%0,1817,6617,6017,3717,82491M46.553
19/05/2020-2,94%-0,5317,4817,9417,4818,00618M65.901
18/05/20205,26%0,9018,0117,9517,4418,07857M79.477
15/05/2020-4,31%-0,7717,1117,7417,1118,03704M62.704
14/05/20205,49%0,9317,8816,6716,1117,911.163M5.569
13/05/2020-0,88%-0,1516,9517,2816,6117,51908M90.335
12/05/2020-3,12%-0,5517,1017,9217,1017,97713M84.051
11/05/2020-1,51%-0,2717,6517,8017,6518,56554M58.957
08/05/20204,49%0,7717,9217,6417,4718,13715M67.644
07/05/2020-4,30%-0,7717,1518,0517,0018,081.226M36.042
06/05/2020-2,08%-0,3817,9218,3417,6918,44755M77.021
05/05/20200,00%0,0018,3018,5018,1619,04949M91.054
04/05/2020-4,44%-0,8518,3018,7118,0818,74812M91.388
30/04/2020-7,22%-1,4919,1519,0519,0519,591.357M24.940
29/04/20203,36%0,6720,6420,5319,8920,73756M68.255
28/04/20208,77%1,6119,9719,5519,3920,251.141M87.960
27/04/20202,91%0,5218,3618,6418,1519,06814M69.795
24/04/2020-7,80%-1,5117,8419,0317,2019,221.307M51.059
23/04/2020-1,43%-0,2819,3519,9019,0320,15839M70.219
22/04/2020-0,36%-0,0719,6319,5019,3720,14857M82.474
20/04/2020-3,24%-0,6619,7019,8819,5520,08828M81.661
17/04/20201,95%0,3920,3620,4819,7620,69539M49.053
16/04/2020-2,59%-0,5319,9720,8219,9120,84594M67.820
15/04/2020-2,89%-0,6120,5020,7420,4021,06747M60.255
14/04/2020--21,1121,5021,1122,06743M79.446


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito