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
24/04/2024	0,00%	0,00	13,67	13,70	13,53	13,72	296M	24.442
23/04/2024	0,66%	0,09	13,67	13,50	13,47	13,75	403M	22.557
22/04/2024	-0,44%	-0,06	13,58	13,70	13,54	13,75	335M	23.000
19/04/2024	-0,94%	-0,13	13,64	13,72	13,61	13,80	682M	36.600
18/04/2024	-0,43%	-0,06	13,77	13,85	13,67	13,95	562M	26.134
17/04/2024	-0,50%	-0,07	13,83	13,93	13,68	13,97	381M	32.589
16/04/2024	-0,71%	-0,10	13,90	13,93	13,84	14,02	557M	39.650
15/04/2024	-1,48%	-0,21	14,00	14,25	13,95	14,29	422M	26.592
12/04/2024	-1,25%	-0,18	14,21	14,35	14,13	14,37	320M	24.060
11/04/2024	-0,07%	-0,01	14,39	14,36	14,23	14,44	290M	23.436
10/04/2024	-2,11%	-0,31	14,40	14,68	14,36	14,71	415M	39.911
09/04/2024	0,62%	0,09	14,71	14,67	14,62	14,81	342M	26.840
08/04/2024	0,69%	0,10	14,62	14,56	14,53	14,78	344M	29.064
05/04/2024	-0,27%	-0,04	14,52	14,58	14,41	14,64	272M	21.762
04/04/2024	0,62%	0,09	14,56	14,52	14,52	14,88	789M	59.510
03/04/2024	1,97%	0,28	14,47	14,20	14,09	14,58	734M	32.762
02/04/2024	0,42%	0,06	14,19	14,11	14,05	14,31	353M	21.554
01/04/2024	-0,91%	-0,13	14,13	14,36	14,04	14,39	344M	17.954
28/03/2024	-0,70%	-0,10	14,26	14,36	14,22	14,48	371M	24.311
27/03/2024	1,56%	0,22	14,36	14,14	14,03	14,46	513M	22.477
26/03/2024	1,43%	0,20	14,14	13,91	13,89	14,20	271M	17.741
25/03/2024	-0,14%	-0,02	13,94	13,94	13,84	14,07	445M	19.771
22/03/2024	-1,27%	-0,18	13,96	14,13	13,86	14,16	398M	35.947
21/03/2024	-1,12%	-0,16	14,14	14,30	14,11	14,31	280M	24.862
20/03/2024	1,27%	0,18	14,30	14,13	14,10	14,32	498M	28.194
19/03/2024	-0,56%	-0,08	14,12	14,25	14,08	14,30	237M	22.039
18/03/2024	0,64%	0,09	14,20	14,20	14,12	14,27	213M	20.823
15/03/2024	-1,54%	-0,22	14,11	14,34	14,10	14,39	437M	28.375
14/03/2024	0,63%	0,09	14,33	14,24	14,18	14,39	596M	46.896
13/03/2024	1,06%	0,15	14,24	14,09	14,08	14,40	361M	55.801
12/03/2024	1,22%	0,17	14,09	13,95	13,91	14,16	601M	53.889
11/03/2024	0,58%	0,08	13,92	13,81	13,78	13,97	377M	31.628
08/03/2024	0,58%	0,08	13,84	13,74	13,67	13,96	439M	26.960
07/03/2024	-0,43%	-0,06	13,76	13,83	13,70	13,87	295M	28.063
06/03/2024	0,73%	0,10	13,82	13,80	13,75	14,01	439M	31.968
05/03/2024	0,51%	0,07	13,72	13,66	13,58	13,81	431M	31.864
04/03/2024	-1,09%	-0,15	13,65	13,78	13,63	13,83	435M	41.342
01/03/2024	0,36%	0,05	13,80	13,79	13,69	13,86	407M	23.778
29/02/2024	-1,50%	-0,21	13,75	13,93	13,57	13,95	860M	35.137
28/02/2024	-0,43%	-0,06	13,96	13,99	13,88	14,10	308M	21.500
27/02/2024	1,59%	0,22	14,02	13,90	13,82	14,14	638M	37.611
26/02/2024	-0,14%	-0,02	13,80	13,85	13,66	13,85	301M	30.166
23/02/2024	-1,29%	-0,18	13,82	14,03	13,77	14,10	483M	29.185
22/02/2024	0,57%	0,08	14,00	13,96	13,91	14,11	599M	28.262
21/02/2024	-0,36%	-0,05	13,92	14,00	13,78	14,01	601M	30.979
20/02/2024	2,34%	0,32	13,97	13,70	13,63	14,02	1.187M	53.660
19/02/2024	1,26%	0,17	13,65	13,50	13,39	13,70	381M	32.661
16/02/2024	0,37%	0,05	13,48	13,52	13,35	13,62	743M	43.348
15/02/2024	0,45%	0,06	13,43	13,46	13,38	13,63	671M	52.154
14/02/2024	-0,67%	-0,09	13,37	13,42	13,22	13,54	626M	42.872
09/02/2024	-0,74%	-0,10	13,46	13,66	13,18	13,75	1.340M	72.512
08/02/2024	-2,87%	-0,40	13,56	13,88	13,36	14,07	2.126M	94.703
07/02/2024	-15,90%	-2,64	13,96	15,35	13,87	15,58	4.931M	19.224
06/02/2024	6,21%	0,97	16,60	15,79	15,69	16,64	1.623M	27.289
05/02/2024	2,02%	0,31	15,63	15,32	15,32	15,67	490M	35.772
02/02/2024	0,00%	0,00	15,32	15,30	15,07	15,43	631M	43.333
01/02/2024	-0,20%	-0,03	15,32	15,40	15,12	15,45	501M	31.258
31/01/2024	0,52%	0,08	15,35	15,25	15,22	15,59	509M	34.812
30/01/2024	-0,72%	-0,11	15,27	15,40	15,27	15,51	545M	30.607
29/01/2024	-0,90%	-0,14	15,38	15,50	15,34	15,52	266M	16.783
26/01/2024	1,04%	0,16	15,52	15,40	15,35	15,62	354M	24.121
25/01/2024	0,26%	0,04	15,36	15,34	15,30	15,45	466M	16.258
24/01/2024	-0,39%	-0,06	15,32	15,44	15,25	15,54	557M	41.340
23/01/2024	-0,52%	-0,08	15,38	15,55	15,33	15,56	574M	40.511
22/01/2024	-1,15%	-0,18	15,46	15,65	15,32	15,77	479M	38.998
19/01/2024	-0,19%	-0,03	15,64	15,70	15,44	15,77	964M	27.760
18/01/2024	-0,57%	-0,09	15,67	15,82	15,46	15,82	666M	37.833
17/01/2024	0,19%	0,03	15,76	15,71	15,66	15,89	564M	59.795
16/01/2024	-0,88%	-0,14	15,73	15,87	15,63	15,88	760M	39.209
15/01/2024	0,38%	0,06	15,87	15,75	15,65	15,89	186M	22.928
12/01/2024	-0,82%	-0,13	15,81	15,90	15,71	16,02	627M	47.159
11/01/2024	-0,50%	-0,08	15,94	16,00	15,86	16,13	494M	45.373
10/01/2024	-1,72%	-0,28	16,02	16,25	16,01	16,34	635M	58.413
09/01/2024	-2,69%	-0,45	16,30	16,51	16,23	16,55	808M	69.808
08/01/2024	-0,77%	-0,13	16,75	16,88	16,74	16,97	354M	40.337
05/01/2024	2,18%	0,36	16,88	16,52	16,45	16,96	518M	31.931
04/01/2024	-1,37%	-0,23	16,52	16,76	16,52	16,85	521M	39.899
03/01/2024	0,00%	0,00	16,75	16,69	16,66	16,94	345M	29.919
02/01/2024	-1,99%	-0,34	16,75	16,95	16,67	17,01	533M	36.017
28/12/2023	0,65%	0,11	17,09	17,00	16,95	17,13	253M	15.499
27/12/2023	0,59%	0,10	16,98	16,85	16,74	17,06	303M	27.415
26/12/2023	0,30%	0,05	16,88	16,83	16,80	16,93	226M	17.467
22/12/2023	-2,55%	-0,44	16,83	16,72	16,54	16,92	614M	37.697
21/12/2023	0,06%	0,01	17,27	17,42	17,15	17,48	521M	59.905
20/12/2023	-1,65%	-0,29	17,26	17,51	17,26	17,54	503M	41.054
19/12/2023	0,00%	0,00	17,55	17,55	17,39	17,74	551M	62.786
18/12/2023	0,75%	0,13	17,55	17,54	17,28	17,65	1.198M	68.998
15/12/2023	0,99%	0,17	17,42	17,24	17,23	17,51	1.295M	96.524
14/12/2023	1,71%	0,29	17,25	17,00	16,98	17,39	1.084M	44.750
13/12/2023	4,37%	0,71	16,96	16,28	16,25	17,01	1.219M	24.059
12/12/2023	-0,49%	-0,08	16,25	16,55	16,16	16,57	1.856M	2.852
11/12/2023	-0,79%	-0,13	16,33	16,38	16,27	16,51	283M	20.740
08/12/2023	1,60%	0,26	16,46	16,23	16,05	16,56	665M	40.882
07/12/2023	0,25%	0,04	16,20	16,25	16,09	16,31	427M	26.920
06/12/2023	-1,04%	-0,17	16,16	16,37	16,15	16,47	547M	44.000
05/12/2023	0,93%	0,15	16,33	16,25	16,17	16,43	541M	46.083
04/12/2023	-0,86%	-0,14	16,18	16,22	16,12	16,39	394M	41.759
01/12/2023	0,31%	0,05	16,32	16,30	16,10	16,34	713M	42.784
30/11/2023	0,87%	0,14	16,27	16,15	16,13	16,33	879M	50.104
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	-	-	14,34	14,40	14,20	14,41	300M	28.314

Date,Open,High,Low,Close,Volume
24-Apr-24,13.70,13.72,13.53,13.67,295538955
23-Apr-24,13.50,13.75,13.47,13.67,403006681
22-Apr-24,13.70,13.75,13.54,13.58,334823884
19-Apr-24,13.72,13.80,13.61,13.64,681574245
18-Apr-24,13.85,13.95,13.67,13.77,562256178
17-Apr-24,13.93,13.97,13.68,13.83,381429535
16-Apr-24,13.93,14.02,13.84,13.90,557138933
15-Apr-24,14.25,14.29,13.95,14.00,422145919
12-Apr-24,14.35,14.37,14.13,14.21,320065401
11-Apr-24,14.36,14.44,14.23,14.39,289756570
10-Apr-24,14.68,14.71,14.36,14.40,414805028
09-Apr-24,14.67,14.81,14.62,14.71,341853047
08-Apr-24,14.56,14.78,14.53,14.62,344066625
05-Apr-24,14.58,14.64,14.41,14.52,272338489
04-Apr-24,14.52,14.88,14.52,14.56,789451636
03-Apr-24,14.20,14.58,14.09,14.47,734113376
02-Apr-24,14.11,14.31,14.05,14.19,352726643
01-Apr-24,14.36,14.39,14.04,14.13,343544872
28-Mar-24,14.36,14.48,14.22,14.26,371080144
27-Mar-24,14.14,14.46,14.03,14.36,513436690
26-Mar-24,13.91,14.20,13.89,14.14,270849341
25-Mar-24,13.94,14.07,13.84,13.94,445482189
22-Mar-24,14.13,14.16,13.86,13.96,397913134
21-Mar-24,14.30,14.31,14.11,14.14,279815385
20-Mar-24,14.13,14.32,14.10,14.30,498057108
19-Mar-24,14.25,14.30,14.08,14.12,237227390
18-Mar-24,14.20,14.27,14.12,14.20,213348934
15-Mar-24,14.34,14.39,14.10,14.11,436968155
14-Mar-24,14.24,14.39,14.18,14.33,595810464
13-Mar-24,14.09,14.40,14.08,14.24,360514360
12-Mar-24,13.95,14.16,13.91,14.09,601374593
11-Mar-24,13.81,13.97,13.78,13.92,377208845
08-Mar-24,13.74,13.96,13.67,13.84,439002466
07-Mar-24,13.83,13.87,13.70,13.76,295024220
06-Mar-24,13.80,14.01,13.75,13.82,439115071
05-Mar-24,13.66,13.81,13.58,13.72,431288015
04-Mar-24,13.78,13.83,13.63,13.65,435415204
01-Mar-24,13.79,13.86,13.69,13.80,407142535
29-Feb-24,13.93,13.95,13.57,13.75,859963887
28-Feb-24,13.99,14.10,13.88,13.96,308343049
27-Feb-24,13.90,14.14,13.82,14.02,638358445
26-Feb-24,13.85,13.85,13.66,13.80,301244047
23-Feb-24,14.03,14.10,13.77,13.82,482834201
22-Feb-24,13.96,14.11,13.91,14.00,599485297
21-Feb-24,14.00,14.01,13.78,13.92,600956239
20-Feb-24,13.70,14.02,13.63,13.97,1187000867
19-Feb-24,13.50,13.70,13.39,13.65,381409421
16-Feb-24,13.52,13.62,13.35,13.48,742514060
15-Feb-24,13.46,13.63,13.38,13.43,671311094
14-Feb-24,13.42,13.54,13.22,13.37,625516972
09-Feb-24,13.66,13.75,13.18,13.46,1340388901
08-Feb-24,13.88,14.07,13.36,13.56,2125828473
07-Feb-24,15.35,15.58,13.87,13.96,4930868150
06-Feb-24,15.79,16.64,15.69,16.60,1623081688
05-Feb-24,15.32,15.67,15.32,15.63,490228730
02-Feb-24,15.30,15.43,15.07,15.32,630760871
01-Feb-24,15.40,15.45,15.12,15.32,501416093
31-Jan-24,15.25,15.59,15.22,15.35,508941813
30-Jan-24,15.40,15.51,15.27,15.27,544544411
29-Jan-24,15.50,15.52,15.34,15.38,266373111
26-Jan-24,15.40,15.62,15.35,15.52,354302779
25-Jan-24,15.34,15.45,15.30,15.36,465595436
24-Jan-24,15.44,15.54,15.25,15.32,557251207
23-Jan-24,15.55,15.56,15.33,15.38,574260959
22-Jan-24,15.65,15.77,15.32,15.46,478760560
19-Jan-24,15.70,15.77,15.44,15.64,964499109
18-Jan-24,15.82,15.82,15.46,15.67,666005085
17-Jan-24,15.71,15.89,15.66,15.76,564035914
16-Jan-24,15.87,15.88,15.63,15.73,759614925
15-Jan-24,15.75,15.89,15.65,15.87,186038337
12-Jan-24,15.90,16.02,15.71,15.81,627469198
11-Jan-24,16.00,16.13,15.86,15.94,494265045
10-Jan-24,16.25,16.34,16.01,16.02,635415618
09-Jan-24,16.51,16.55,16.23,16.30,808276604
08-Jan-24,16.88,16.97,16.74,16.75,354002384
05-Jan-24,16.52,16.96,16.45,16.88,518171159
04-Jan-24,16.76,16.85,16.52,16.52,520842300
03-Jan-24,16.69,16.94,16.66,16.75,344519965
02-Jan-24,16.95,17.01,16.67,16.75,532553412
28-Dec-23,17.00,17.13,16.95,17.09,253431227
27-Dec-23,16.85,17.06,16.74,16.98,302825237
26-Dec-23,16.83,16.93,16.80,16.88,225928221
22-Dec-23,16.72,16.92,16.54,16.83,614470778
21-Dec-23,17.42,17.48,17.15,17.27,521154158
20-Dec-23,17.51,17.54,17.26,17.26,502554878
19-Dec-23,17.55,17.74,17.39,17.55,551179073
18-Dec-23,17.54,17.65,17.28,17.55,1198241274
15-Dec-23,17.24,17.51,17.23,17.42,1294608330
14-Dec-23,17.00,17.39,16.98,17.25,1083588492
13-Dec-23,16.28,17.01,16.25,16.96,1218753821
12-Dec-23,16.55,16.57,16.16,16.25,1855971103
11-Dec-23,16.38,16.51,16.27,16.33,282629422
08-Dec-23,16.23,16.56,16.05,16.46,664821772
07-Dec-23,16.25,16.31,16.09,16.20,426790557
06-Dec-23,16.37,16.47,16.15,16.16,547078740
05-Dec-23,16.25,16.43,16.17,16.33,541360792
04-Dec-23,16.22,16.39,16.12,16.18,394181976
01-Dec-23,16.30,16.34,16.10,16.32,712633151
30-Nov-23,16.15,16.33,16.13,16.27,878694650
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

*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