Cotação atual, histórico e gráfico do papel: BDLL3

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 BDLL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2025	-9,47%	-0,90	8,60	9,05	8,60	9,05	9K	6
23/04/2025	-3,06%	-0,30	9,50	9,40	9,40	9,50	56K	5
15/04/2025	4,81%	0,45	9,80	9,80	9,80	9,80	980	1
14/04/2025	-1,58%	-0,15	9,35	9,25	9,25	9,80	8K	4
08/04/2025	4,97%	0,45	9,50	9,50	9,50	9,50	950	1
07/04/2025	0,00%	0,00	9,05	9,05	9,05	9,05	2K	1
04/04/2025	-1,09%	-0,10	9,05	9,10	9,05	9,10	5K	3

03/04/2025	0,00%	0,00	9,15	9,20	9,15	9,20	3K	2
01/04/2025	-6,63%	-0,65	9,15	9,15	9,10	9,15	6K	4
27/03/2025	6,41%	0,59	9,80	9,80	9,80	9,80	980	1
26/03/2025	-0,75%	-0,07	9,21	9,21	9,21	9,21	5K	1
25/03/2025	-5,31%	-0,52	9,28	9,27	9,27	9,28	6K	3
24/03/2025	4,26%	0,40	9,80	9,80	9,80	9,80	5K	3
14/03/2025	0,00%	0,00	9,40	9,40	9,40	9,40	940	1
13/03/2025	-2,29%	-0,22	9,40	9,40	9,40	9,40	940	1
10/03/2025	-3,80%	-0,38	9,62	9,64	9,62	9,64	3K	2
27/02/2025	-1,09%	-0,11	10,00	10,00	10,00	10,00	2K	2
21/02/2025	-8,09%	-0,89	10,11	10,10	10,10	10,11	4K	2
20/02/2025	14,58%	1,40	11,00	10,49	10,49	11,00	2K	2
19/02/2025	-1,54%	-0,15	9,60	9,75	9,60	9,75	2K	2
18/02/2025	0,00%	0,00	9,75	9,75	9,75	9,75	2K	1
07/02/2025	-7,14%	-0,75	9,75	9,75	9,75	9,75	2K	1
06/02/2025	0,00%	0,00	10,50	10,10	10,10	10,50	3K	2
05/02/2025	6,06%	0,60	10,50	9,75	9,75	10,50	3K	2
31/01/2025	3,99%	0,38	9,90	9,90	9,90	9,90	990	1
24/01/2025	0,21%	0,02	9,52	9,50	9,50	9,52	4K	2
22/01/2025	-5,00%	-0,50	9,50	10,05	9,50	10,05	5K	4
20/01/2025	-0,10%	-0,01	10,00	10,00	10,00	10,00	2K	2
15/01/2025	-16,58%	-1,99	10,01	10,01	10,01	10,01	2K	2
09/09/2024	0,00%	0,00	12,00	12,00	12,00	12,00	30K	14
06/09/2024	0,00%	0,00	12,00	12,00	12,00	12,00	38K	30
03/09/2024	-7,76%	-1,01	12,00	12,00	12,00	12,00	1K	1
05/08/2024	0,00%	0,00	13,01	13,01	13,01	13,01	1K	1
11/07/2024	0,00%	0,00	13,01	13,01	13,01	13,01	1K	1
26/04/2024	0,00%	0,00	13,01	13,01	13,01	13,01	1K	1
24/04/2024	4,08%	0,51	13,01	14,00	13,01	14,00	3K	2
23/04/2024	4,08%	0,49	12,50	13,10	12,01	13,10	4K	3
22/04/2024	0,00%	0,00	12,01	12,01	12,01	12,01	4K	1
19/04/2024	0,00%	0,00	12,01	12,01	12,01	12,01	4K	2
17/04/2024	-3,92%	-0,49	12,01	12,01	12,01	12,01	1K	1
16/04/2024	4,17%	0,50	12,50	12,50	12,50	12,50	1K	1
09/04/2024	-4,00%	-0,50	12,00	12,50	12,00	12,50	12K	8
08/04/2024	-3,85%	-0,50	12,50	12,50	12,50	12,50	1K	1
19/01/2024	18,18%	2,00	13,00	13,00	13,00	13,00	8K	5
14/12/2023	-4,35%	-0,50	11,00	11,00	11,00	11,00	1K	1
08/11/2023	15,00%	1,50	11,50	11,50	11,50	11,50	1K	1
26/10/2023	-4,76%	-0,50	10,00	10,00	10,00	10,00	20K	7
25/10/2023	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
23/10/2023	-2,78%	-0,30	10,50	10,50	10,50	10,50	1K	1
11/10/2023	-4,93%	-0,56	10,80	10,80	10,80	10,80	1K	1
10/10/2023	-1,22%	-0,14	11,36	11,36	11,36	11,36	1K	1
03/10/2023	-0,43%	-0,05	11,50	11,50	11,50	11,50	6K	4
18/09/2023	-5,33%	-0,65	11,55	11,55	11,55	11,55	1K	1
08/08/2023	2,87%	0,34	12,20	12,20	12,20	12,20	1K	1
07/07/2023	-1,17%	-0,14	11,86	11,86	11,86	11,86	1K	1
05/07/2023	4,62%	0,53	12,00	12,00	12,00	12,00	1K	1
27/06/2023	0,61%	0,07	11,47	11,47	11,47	11,47	1K	1
26/06/2023	-12,98%	-1,70	11,40	11,40	11,40	11,40	2K	2
14/06/2023	0,92%	0,12	13,10	12,50	12,50	13,10	3K	2
10/05/2023	3,84%	0,48	12,98	12,98	12,98	12,98	3K	2
05/05/2023	0,00%	0,00	12,50	12,50	12,50	12,50	2K	1
03/05/2023	-0,79%	-0,10	12,50	12,40	12,40	12,50	4K	2
26/04/2023	7,69%	0,90	12,60	12,60	12,60	12,60	1K	1
24/04/2023	-7,87%	-1,00	11,70	11,70	11,70	11,70	2K	2
19/04/2023	5,83%	0,70	12,70	12,00	12,00	12,70	2K	2
18/04/2023	5,26%	0,60	12,00	12,00	12,00	12,00	2K	2
12/04/2023	12,87%	1,30	11,40	10,10	10,10	11,40	20K	15
11/04/2023	-0,98%	-0,10	10,10	10,10	10,10	10,10	22K	14
05/04/2023	-7,27%	-0,80	10,20	10,20	10,20	10,20	5K	5
04/04/2023	-3,51%	-0,40	11,00	11,00	11,00	11,00	1K	1
03/04/2023	0,00%	0,00	11,40	11,40	11,40	11,40	1K	1
23/01/2023	0,00%	0,00	11,40	11,40	11,40	11,40	3K	2
20/01/2023	-6,94%	-0,85	11,40	11,40	11,40	11,40	1K	1
12/01/2023	2,08%	0,25	12,25	12,25	12,25	12,25	1K	1
27/12/2022	5,63%	0,64	12,00	11,36	11,36	12,00	6K	4
14/12/2022	-4,22%	-0,50	11,36	11,36	11,36	11,36	1K	1
07/12/2022	-1,17%	-0,14	11,86	11,86	11,86	11,86	2K	1
30/11/2022	0,00%	0,00	12,00	12,00	12,00	12,00	2K	2
25/11/2022	-6,25%	-0,80	12,00	12,00	12,00	12,00	1K	1
24/11/2022	8,47%	1,00	12,80	12,79	12,79	12,80	18K	14
08/11/2022	-0,25%	-0,03	11,80	11,80	11,80	11,80	1K	1
03/11/2022	0,00%	0,00	11,83	11,83	11,83	11,83	1K	1
01/11/2022	-5,36%	-0,67	11,83	11,83	11,83	11,83	1K	1
31/10/2022	5,93%	0,70	12,50	12,99	12,50	12,99	3K	2
28/10/2022	-1,67%	-0,20	11,80	11,80	11,80	11,80	1K	1
26/10/2022	-9,02%	-1,19	12,00	12,00	12,00	12,00	1K	1
25/10/2022	13,22%	1,54	13,19	12,55	12,55	13,19	23K	16
20/10/2022	-2,51%	-0,30	11,65	11,65	11,65	11,65	2K	1
18/10/2022	-0,33%	-0,04	11,95	12,05	11,95	12,05	5K	4
17/10/2022	-0,08%	-0,01	11,99	11,71	11,61	11,99	5K	4
14/10/2022	5,08%	0,58	12,00	11,99	11,99	12,99	65K	39
13/10/2022	0,00%	0,00	11,42	11,42	11,42	11,42	3K	1
07/10/2022	3,82%	0,42	11,42	11,87	11,42	12,39	19K	8
06/10/2022	-1,79%	-0,20	11,00	11,95	11,00	12,00	3K	3
05/10/2022	-8,20%	-1,00	11,20	12,20	11,15	12,20	15K	13
22/09/2022	6,09%	0,70	12,20	12,20	12,20	12,20	1K	1
16/09/2022	0,00%	0,00	11,50	11,50	11,50	11,50	3K	1
14/09/2022	0,00%	0,00	11,50	11,50	11,50	11,50	2K	1
13/09/2022	-4,17%	-0,50	11,50	11,50	11,50	11,50	15K	4
12/09/2022	-3,07%	-0,38	12,00	12,38	12,00	12,38	8K	5
09/09/2022	-4,70%	-0,61	12,38	12,89	12,38	12,90	13K	7
08/09/2022	0,70%	0,09	12,99	12,89	11,80	12,99	48K	33
06/09/2022	5,74%	0,70	12,90	12,20	12,20	12,99	27K	17
05/09/2022	2,61%	0,31	12,20	12,20	12,20	12,20	1K	1
24/08/2022	19,50%	1,94	11,89	10,08	10,08	11,89	3K	3
22/08/2022	0,00%	0,00	9,95	9,90	9,90	9,95	17K	9
19/08/2022	0,00%	0,00	9,95	9,90	9,90	9,95	30K	16
18/08/2022	0,51%	0,05	9,95	9,95	9,95	9,95	15K	8
17/08/2022	-0,50%	-0,05	9,90	9,95	9,90	9,95	30K	17
16/08/2022	0,00%	0,00	9,95	9,95	9,95	9,95	30K	16
15/08/2022	-0,30%	-0,03	9,95	9,85	9,85	10,00	27K	15
12/08/2022	0,30%	0,03	9,98	9,95	9,90	9,98	82K	43
11/08/2022	0,00%	0,00	9,95	9,95	9,95	9,95	5K	3
10/08/2022	-0,50%	-0,05	9,95	10,00	9,90	10,00	41K	23
09/08/2022	0,20%	0,02	10,00	10,00	10,00	10,00	30K	18
29/07/2022	-1,58%	-0,16	9,98	9,98	9,98	9,98	5K	4
27/07/2022	0,40%	0,04	10,14	10,11	10,11	10,14	9K	5
14/07/2022	-0,10%	-0,01	10,10	10,10	10,10	10,10	1K	1
07/07/2022	-4,44%	-0,47	10,11	10,11	10,11	10,11	3K	2
23/06/2022	-3,82%	-0,42	10,58	10,58	10,58	10,58	1K	1
10/06/2022	2,33%	0,25	11,00	11,00	11,00	11,00	6K	3
09/06/2022	2,38%	0,25	10,75	10,75	10,75	10,75	27K	7
08/06/2022	-7,89%	-0,90	10,50	11,40	10,50	11,40	29K	8
07/06/2022	-4,60%	-0,55	11,40	11,90	10,00	11,90	26K	10
06/06/2022	0,00%	0,00	11,95	11,95	11,95	11,95	30K	7
03/06/2022	8,64%	0,95	11,95	11,00	11,00	11,95	29K	8
02/06/2022	0,00%	0,00	11,00	11,00	11,00	11,00	28K	6
01/06/2022	1,20%	0,13	11,00	11,00	11,00	11,00	28K	7
31/05/2022	-1,18%	-0,13	10,87	11,00	10,87	11,00	29K	7
30/05/2022	0,00%	0,00	11,00	11,00	11,00	11,00	25K	13
27/05/2022	0,00%	0,00	11,00	11,00	11,00	11,00	30K	10
26/05/2022	0,00%	0,00	11,00	10,98	10,96	11,00	63K	12
18/05/2022	8,80%	0,89	11,00	11,00	11,00	11,00	1K	1
17/05/2022	-	-	10,11	10,11	10,11	10,11	2K	2

Date,Open,High,Low,Close,Volume
07-May-25,9.05,9.05,8.60,8.60,8705
23-Apr-25,9.40,9.50,9.40,9.50,56000
15-Apr-25,9.80,9.80,9.80,9.80,980
14-Apr-25,9.25,9.80,9.25,9.35,8443
08-Apr-25,9.50,9.50,9.50,9.50,950
07-Apr-25,9.05,9.05,9.05,9.05,1810
04-Apr-25,9.10,9.10,9.05,9.05,5435
03-Apr-25,9.20,9.20,9.15,9.15,2750
01-Apr-25,9.15,9.15,9.10,9.15,6380
27-Mar-25,9.80,9.80,9.80,9.80,980
26-Mar-25,9.21,9.21,9.21,9.21,4605
25-Mar-25,9.27,9.28,9.27,9.28,6491
24-Mar-25,9.80,9.80,9.80,9.80,4900
14-Mar-25,9.40,9.40,9.40,9.40,940
13-Mar-25,9.40,9.40,9.40,9.40,940
10-Mar-25,9.64,9.64,9.62,9.62,2888
27-Feb-25,10.00,10.00,10.00,10.00,2000
21-Feb-25,10.10,10.11,10.10,10.11,4041
20-Feb-25,10.49,11.00,10.49,11.00,2149
19-Feb-25,9.75,9.75,9.60,9.60,1935
18-Feb-25,9.75,9.75,9.75,9.75,1950
07-Feb-25,9.75,9.75,9.75,9.75,1950
06-Feb-25,10.10,10.50,10.10,10.50,3070
05-Feb-25,9.75,10.50,9.75,10.50,3000
31-Jan-25,9.90,9.90,9.90,9.90,990
24-Jan-25,9.50,9.52,9.50,9.52,3804
22-Jan-25,10.05,10.05,9.50,9.50,4915
20-Jan-25,10.00,10.00,10.00,10.00,2000
15-Jan-25,10.01,10.01,10.01,10.01,2002
09-Sep-24,12.00,12.00,12.00,12.00,30000
06-Sep-24,12.00,12.00,12.00,12.00,38400
03-Sep-24,12.00,12.00,12.00,12.00,1200
05-Aug-24,13.01,13.01,13.01,13.01,1301
11-Jul-24,13.01,13.01,13.01,13.01,1301
26-Apr-24,13.01,13.01,13.01,13.01,1301
24-Apr-24,14.00,14.00,13.01,13.01,2701
23-Apr-24,13.10,13.10,12.01,12.50,3761
22-Apr-24,12.01,12.01,12.01,12.01,3603
19-Apr-24,12.01,12.01,12.01,12.01,3603
17-Apr-24,12.01,12.01,12.01,12.01,1201
16-Apr-24,12.50,12.50,12.50,12.50,1250
09-Apr-24,12.50,12.50,12.00,12.00,12050
08-Apr-24,12.50,12.50,12.50,12.50,1250
19-Jan-24,13.00,13.00,13.00,13.00,7800
14-Dec-23,11.00,11.00,11.00,11.00,1100
08-Nov-23,11.50,11.50,11.50,11.50,1150
26-Oct-23,10.00,10.00,10.00,10.00,20000
25-Oct-23,10.50,10.50,10.50,10.50,1050
23-Oct-23,10.50,10.50,10.50,10.50,1050
11-Oct-23,10.80,10.80,10.80,10.80,1080
10-Oct-23,11.36,11.36,11.36,11.36,1136
03-Oct-23,11.50,11.50,11.50,11.50,5750
18-Sep-23,11.55,11.55,11.55,11.55,1155
08-Aug-23,12.20,12.20,12.20,12.20,1220
07-Jul-23,11.86,11.86,11.86,11.86,1186
05-Jul-23,12.00,12.00,12.00,12.00,1200
27-Jun-23,11.47,11.47,11.47,11.47,1147
26-Jun-23,11.40,11.40,11.40,11.40,2280
14-Jun-23,12.50,13.10,12.50,13.10,2560
10-May-23,12.98,12.98,12.98,12.98,2596
05-May-23,12.50,12.50,12.50,12.50,2500
03-May-23,12.40,12.50,12.40,12.50,3740
26-Apr-23,12.60,12.60,12.60,12.60,1260
24-Apr-23,11.70,11.70,11.70,11.70,2340
19-Apr-23,12.00,12.70,12.00,12.70,2470
18-Apr-23,12.00,12.00,12.00,12.00,2400
12-Apr-23,10.10,11.40,10.10,11.40,20420
11-Apr-23,10.10,10.10,10.10,10.10,22220
05-Apr-23,10.20,10.20,10.20,10.20,5100
04-Apr-23,11.00,11.00,11.00,11.00,1100
03-Apr-23,11.40,11.40,11.40,11.40,1140
23-Jan-23,11.40,11.40,11.40,11.40,3420
20-Jan-23,11.40,11.40,11.40,11.40,1140
12-Jan-23,12.25,12.25,12.25,12.25,1225
27-Dec-22,11.36,12.00,11.36,12.00,5886
14-Dec-22,11.36,11.36,11.36,11.36,1136
07-Dec-22,11.86,11.86,11.86,11.86,2372
30-Nov-22,12.00,12.00,12.00,12.00,2400
25-Nov-22,12.00,12.00,12.00,12.00,1200
24-Nov-22,12.79,12.80,12.79,12.80,17916
08-Nov-22,11.80,11.80,11.80,11.80,1180
03-Nov-22,11.83,11.83,11.83,11.83,1183
01-Nov-22,11.83,11.83,11.83,11.83,1183
31-Oct-22,12.99,12.99,12.50,12.50,2549
28-Oct-22,11.80,11.80,11.80,11.80,1180
26-Oct-22,12.00,12.00,12.00,12.00,1200
25-Oct-22,12.55,13.19,12.55,13.19,23261
20-Oct-22,11.65,11.65,11.65,11.65,2330
18-Oct-22,12.05,12.05,11.95,11.95,4785
17-Oct-22,11.71,11.99,11.61,11.99,4730
14-Oct-22,11.99,12.99,11.99,12.00,65057
13-Oct-22,11.42,11.42,11.42,11.42,3426
07-Oct-22,11.87,12.39,11.42,11.42,18674
06-Oct-22,11.95,12.00,11.00,11.00,3495
05-Oct-22,12.20,12.20,11.15,11.20,14872
22-Sep-22,12.20,12.20,12.20,12.20,1220
16-Sep-22,11.50,11.50,11.50,11.50,3450
14-Sep-22,11.50,11.50,11.50,11.50,2300
13-Sep-22,11.50,11.50,11.50,11.50,14950
12-Sep-22,12.38,12.38,12.00,12.00,8476
09-Sep-22,12.89,12.90,12.38,12.38,12648
08-Sep-22,12.89,12.99,11.80,12.99,47643
06-Sep-22,12.20,12.99,12.20,12.90,26861
05-Sep-22,12.20,12.20,12.20,12.20,1220
24-Aug-22,10.08,11.89,10.08,11.89,3205
22-Aug-22,9.90,9.95,9.90,9.95,16880
19-Aug-22,9.90,9.95,9.90,9.95,29815
18-Aug-22,9.95,9.95,9.95,9.95,14925
17-Aug-22,9.95,9.95,9.90,9.90,29840
16-Aug-22,9.95,9.95,9.95,9.95,29850
15-Aug-22,9.85,10.00,9.85,9.95,26880
12-Aug-22,9.95,9.98,9.90,9.98,81560
11-Aug-22,9.95,9.95,9.95,9.95,4975
10-Aug-22,10.00,10.00,9.90,9.95,40915
09-Aug-22,10.00,10.00,10.00,10.00,30000
29-Jul-22,9.98,9.98,9.98,9.98,5002
27-Jul-22,10.11,10.14,10.11,10.14,9111
14-Jul-22,10.10,10.10,10.10,10.10,1010
07-Jul-22,10.11,10.11,10.11,10.11,3033
23-Jun-22,10.58,10.58,10.58,10.58,1058
10-Jun-22,11.00,11.00,11.00,11.00,5500
09-Jun-22,10.75,10.75,10.75,10.75,26875
08-Jun-22,11.40,11.40,10.50,10.50,29200
07-Jun-22,11.90,11.90,10.00,11.40,26125
06-Jun-22,11.95,11.95,11.95,11.95,29875
03-Jun-22,11.00,11.95,11.00,11.95,28695
02-Jun-22,11.00,11.00,11.00,11.00,27500
01-Jun-22,11.00,11.00,11.00,11.00,27500
31-May-22,11.00,11.00,10.87,10.87,28587
30-May-22,11.00,11.00,11.00,11.00,25300
27-May-22,11.00,11.00,11.00,11.00,29700
26-May-22,10.98,11.00,10.96,11.00,62587
18-May-22,11.00,11.00,11.00,11.00,1100
17-May-22,10.11,10.11,10.11,10.11,2022

*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: BDLL3