Cotação atual, histórico e gráfico do papel: BDLL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/02/2019 | -6,55% | -1,11 | 15,84 | 16,23 | 15,81 | 16,23 | 31K | 8 |
| 07/02/2019 | -0,35% | -0,06 | 16,95 | 16,95 | 16,95 | 16,95 | 8K | 3 |
| 06/02/2019 | -2,80% | -0,49 | 17,01 | 17,01 | 17,01 | 17,01 | 2K | 1 |
| 05/02/2019 | -5,41% | -1,00 | 17,50 | 17,50 | 17,50 | 17,50 | 10K | 2 |
| 31/01/2019 | 14,20% | 2,30 | 18,50 | 17,00 | 17,00 | 18,50 | 21K | 7 |
| 28/01/2019 | 0,50% | 0,08 | 16,20 | 16,20 | 16,20 | 16,20 | 2K | 1 |
| 23/01/2019 | 0,75% | 0,12 | 16,12 | 16,12 | 16,11 | 16,12 | 23K | 4 |
| 22/01/2019 | -5,94% | -1,01 | 16,00 | 16,00 | 16,00 | 16,00 | 3K | 1 |
| 21/01/2019 | 0,06% | 0,01 | 17,01 | 17,01 | 17,01 | 17,01 | 19K | 6 |
| 09/01/2019 | -2,86% | -0,50 | 17,00 | 17,55 | 17,00 | 18,00 | 34K | 6 |
| 26/12/2018 | -0,06% | -0,01 | 17,50 | 17,51 | 17,50 | 17,51 | 18K | 2 |
| 21/12/2018 | -1,52% | -0,27 | 17,51 | 17,73 | 17,51 | 17,73 | 11K | 5 |
| 14/12/2018 | -0,17% | -0,03 | 17,78 | 17,78 | 17,78 | 17,78 | 2K | 1 |
| 05/12/2018 | -1,06% | -0,19 | 17,81 | 17,82 | 17,81 | 17,82 | 4K | 2 |
| 04/12/2018 | 0,00% | 0,00 | 18,00 | 18,00 | 18,00 | 18,00 | 36K | 4 |
| 03/12/2018 | -0,55% | -0,10 | 18,00 | 18,11 | 18,00 | 18,11 | 16K | 3 |
| 30/11/2018 | -0,55% | -0,10 | 18,10 | 18,10 | 18,10 | 18,10 | 7K | 1 |
| 29/11/2018 | 0,00% | 0,00 | 18,20 | 18,80 | 18,20 | 18,80 | 4K | 2 |
| 21/11/2018 | 0,00% | 0,00 | 18,20 | 18,20 | 18,20 | 18,20 | 20K | 1 |
| 19/11/2018 | 0,00% | 0,00 | 18,20 | 18,20 | 18,20 | 18,20 | 18K | 1 |
| 16/11/2018 | 0,00% | 0,00 | 18,20 | 18,20 | 18,20 | 18,20 | 7K | 1 |
| 14/11/2018 | 0,00% | 0,00 | 18,20 | 18,20 | 18,20 | 18,20 | 11K | 2 |
| 12/11/2018 | 0,00% | 0,00 | 18,20 | 18,20 | 18,20 | 18,20 | 13K | 2 |
| 09/11/2018 | 0,00% | 0,00 | 18,20 | 18,20 | 18,20 | 18,20 | 5K | 1 |
| 07/11/2018 | 0,55% | 0,10 | 18,20 | 18,11 | 17,91 | 18,20 | 42K | 6 |
| 05/11/2018 | -4,74% | -0,90 | 18,10 | 18,00 | 18,00 | 18,11 | 18K | 4 |
| 01/11/2018 | 4,86% | 0,88 | 19,00 | 18,51 | 18,50 | 19,75 | 34K | 5 |
| 31/10/2018 | 0,11% | 0,02 | 18,12 | 18,11 | 18,11 | 18,12 | 7K | 3 |
| 30/10/2018 | -0,93% | -0,17 | 18,10 | 18,10 | 18,10 | 18,10 | 2K | 1 |
| 29/10/2018 | -3,84% | -0,73 | 18,27 | 18,27 | 18,27 | 18,27 | 4K | 1 |
| 25/10/2018 | 2,54% | 0,47 | 19,00 | 19,00 | 19,00 | 19,00 | 10K | 1 |
| 24/10/2018 | -6,84% | -1,36 | 18,53 | 19,25 | 18,53 | 19,25 | 9K | 2 |
| 23/10/2018 | 9,65% | 1,75 | 19,89 | 19,00 | 19,00 | 19,89 | 71K | 7 |
| 18/10/2018 | -8,61% | -1,71 | 18,14 | 19,90 | 18,14 | 19,90 | 37K | 4 |
| 17/10/2018 | 8,41% | 1,54 | 19,85 | 18,84 | 18,84 | 19,85 | 8K | 3 |
| 16/10/2018 | -8,40% | -1,68 | 18,31 | 18,01 | 18,01 | 18,40 | 16K | 8 |
| 09/10/2018 | 5,21% | 0,99 | 19,99 | 19,90 | 19,90 | 19,99 | 22K | 3 |
| 08/10/2018 | 0,00% | 0,00 | 19,00 | 19,00 | 19,00 | 19,00 | 27K | 4 |
| 02/10/2018 | 2,70% | 0,50 | 19,00 | 19,00 | 19,00 | 19,00 | 10K | 1 |
| 01/10/2018 | -2,58% | -0,49 | 18,50 | 18,50 | 18,50 | 18,50 | 9K | 2 |
| 27/09/2018 | 7,90% | 1,39 | 18,99 | 18,99 | 18,99 | 18,99 | 6K | 1 |
| 24/09/2018 | -9,74% | -1,90 | 17,60 | 18,31 | 17,60 | 18,31 | 23K | 12 |
| 06/09/2018 | -2,50% | -0,50 | 19,50 | 19,50 | 19,50 | 19,50 | 18K | 5 |
| 28/08/2018 | 2,15% | 0,42 | 20,00 | 20,00 | 20,00 | 20,00 | 6K | 2 |
| 17/08/2018 | -4,49% | -0,92 | 19,58 | 19,01 | 19,01 | 19,58 | 8K | 3 |
| 08/08/2018 | 7,89% | 1,50 | 20,50 | 19,30 | 19,30 | 20,50 | 24K | 5 |
| 31/07/2018 | 4,11% | 0,75 | 19,00 | 19,00 | 19,00 | 19,10 | 6K | 3 |
| 24/07/2018 | -3,95% | -0,75 | 18,25 | 18,51 | 18,25 | 18,51 | 16K | 3 |
| 20/07/2018 | 5,44% | 0,98 | 19,00 | 19,00 | 19,00 | 19,00 | 4K | 1 |
| 18/07/2018 | -2,59% | -0,48 | 18,02 | 18,40 | 18,02 | 18,40 | 18K | 5 |
| 17/07/2018 | 1,37% | 0,25 | 18,50 | 18,25 | 18,25 | 18,50 | 15K | 4 |
| 13/07/2018 | 1,33% | 0,24 | 18,25 | 18,00 | 18,00 | 18,25 | 22K | 4 |
| 12/07/2018 | -5,21% | -0,99 | 18,01 | 18,00 | 18,00 | 18,01 | 5K | 2 |
| 11/07/2018 | -0,26% | -0,05 | 19,00 | 19,00 | 19,00 | 19,00 | 4K | 1 |
| 04/07/2018 | 0,26% | 0,05 | 19,05 | 19,05 | 19,05 | 19,05 | 4K | 1 |
| 03/07/2018 | -0,05% | -0,01 | 19,00 | 19,00 | 19,00 | 19,00 | 6K | 2 |
| 29/06/2018 | -0,11% | -0,02 | 19,01 | 19,01 | 19,01 | 19,01 | 2K | 1 |
| 26/06/2018 | 0,05% | 0,01 | 19,03 | 19,03 | 19,03 | 19,03 | 6K | 2 |
| 21/06/2018 | -0,94% | -0,18 | 19,02 | 19,02 | 19,02 | 19,02 | 2K | 1 |
| 20/06/2018 | -4,53% | -0,91 | 19,20 | 19,01 | 19,01 | 19,20 | 6K | 3 |
| 18/06/2018 | -1,90% | -0,39 | 20,11 | 20,11 | 20,11 | 20,11 | 2K | 1 |
| 15/06/2018 | -6,73% | -1,48 | 20,50 | 20,50 | 20,50 | 20,50 | 6K | 1 |
| 11/06/2018 | 9,90% | 1,98 | 21,98 | 21,98 | 21,98 | 21,98 | 18K | 1 |
| 08/06/2018 | -4,31% | -0,90 | 20,00 | 20,50 | 20,00 | 20,50 | 10K | 3 |
| 07/06/2018 | -1,42% | -0,30 | 20,90 | 20,90 | 20,90 | 20,90 | 8K | 1 |
| 06/06/2018 | 0,47% | 0,10 | 21,20 | 21,21 | 21,20 | 21,21 | 21K | 3 |
| 30/05/2018 | -0,94% | -0,20 | 21,10 | 21,10 | 21,10 | 21,10 | 21K | 1 |
| 28/05/2018 | 0,47% | 0,10 | 21,30 | 21,30 | 21,29 | 21,30 | 13K | 3 |
| 22/05/2018 | 0,47% | 0,10 | 21,20 | 21,20 | 21,20 | 21,20 | 2K | 1 |
| 15/05/2018 | -1,40% | -0,30 | 21,10 | 21,10 | 21,10 | 21,10 | 13K | 2 |
| 14/05/2018 | 6,36% | 1,28 | 21,40 | 21,40 | 21,40 | 21,40 | 2K | 1 |
| 10/05/2018 | -4,19% | -0,88 | 20,12 | 21,20 | 20,12 | 21,20 | 13K | 3 |
| 09/05/2018 | -5,83% | -1,30 | 21,00 | 21,06 | 20,00 | 21,06 | 55K | 9 |
| 04/05/2018 | 0,86% | 0,19 | 22,30 | 21,01 | 21,01 | 22,30 | 39K | 10 |
| 03/05/2018 | 0,00% | 0,00 | 22,11 | 22,09 | 22,00 | 22,11 | 42K | 6 |
| 30/04/2018 | -2,56% | -0,58 | 22,11 | 22,11 | 22,11 | 22,11 | 2K | 1 |
| 27/04/2018 | -0,04% | -0,01 | 22,69 | 22,68 | 22,68 | 22,69 | 27K | 2 |
| 26/04/2018 | -1,26% | -0,29 | 22,70 | 22,12 | 22,12 | 22,70 | 9K | 4 |
| 24/04/2018 | 4,50% | 0,99 | 22,99 | 22,05 | 22,05 | 22,99 | 11K | 5 |
| 23/04/2018 | -0,09% | -0,02 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 20/04/2018 | -4,26% | -0,98 | 22,02 | 22,02 | 22,02 | 22,02 | 7K | 1 |
| 16/04/2018 | -6,12% | -1,50 | 23,00 | 23,07 | 23,00 | 23,07 | 12K | 4 |
| 06/04/2018 | 6,29% | 1,45 | 24,50 | 24,50 | 24,50 | 24,50 | 2K | 1 |
| 05/04/2018 | -8,53% | -2,15 | 23,05 | 23,05 | 23,05 | 23,05 | 12K | 5 |
| 26/03/2018 | 1,20% | 0,30 | 25,20 | 25,20 | 25,20 | 25,20 | 5K | 2 |
| 23/03/2018 | -0,40% | -0,10 | 24,90 | 24,90 | 24,90 | 25,00 | 30K | 7 |
| 22/03/2018 | -3,85% | -1,00 | 25,00 | 25,07 | 24,80 | 25,50 | 80K | 15 |
| 14/03/2018 | -5,45% | -1,50 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 09/03/2018 | 0,00% | 0,00 | 27,50 | 27,50 | 27,50 | 27,50 | 19K | 1 |
| 07/03/2018 | 0,00% | 0,00 | 27,50 | 27,50 | 27,50 | 27,50 | 28K | 2 |
| 06/03/2018 | -1,43% | -0,40 | 27,50 | 27,50 | 27,50 | 27,50 | 8K | 2 |
| 27/02/2018 | 8,56% | 2,20 | 27,90 | 25,70 | 25,70 | 27,90 | 13K | 2 |
| 26/02/2018 | -1,19% | -0,31 | 25,70 | 25,80 | 25,70 | 25,80 | 5K | 2 |
| 23/02/2018 | -2,22% | -0,59 | 26,01 | 26,40 | 26,01 | 26,40 | 29K | 11 |
| 22/02/2018 | -3,27% | -0,90 | 26,60 | 26,72 | 26,60 | 26,72 | 27K | 6 |
| 21/02/2018 | 1,78% | 0,48 | 27,50 | 27,50 | 27,50 | 27,50 | 6K | 1 |
| 19/02/2018 | 0,07% | 0,02 | 27,02 | 26,83 | 26,83 | 27,02 | 11K | 4 |
| 06/02/2018 | -1,82% | -0,50 | 27,00 | 27,00 | 27,00 | 27,00 | 14K | 4 |
| 05/02/2018 | -0,36% | -0,10 | 27,50 | 27,30 | 27,30 | 28,50 | 17K | 5 |
| 02/02/2018 | -2,13% | -0,60 | 27,60 | 27,90 | 27,60 | 29,00 | 23K | 5 |
| 01/02/2018 | -2,76% | -0,80 | 28,20 | 28,20 | 28,20 | 28,20 | 14K | 3 |
Date,Open,High,Low,Close,Volume
08-Feb-19,16.23,16.23,15.81,15.84,30558
07-Feb-19,16.95,16.95,16.95,16.95,8475
06-Feb-19,17.01,17.01,17.01,17.01,1701
05-Feb-19,17.50,17.50,17.50,17.50,10500
31-Jan-19,17.00,18.50,17.00,18.50,21129
28-Jan-19,16.20,16.20,16.20,16.20,1620
23-Jan-19,16.12,16.12,16.11,16.12,22565
22-Jan-19,16.00,16.00,16.00,16.00,3200
21-Jan-19,17.01,17.01,17.01,17.01,18711
09-Jan-19,17.55,18.00,17.00,17.00,33659
26-Dec-18,17.51,17.51,17.50,17.50,17501
21-Dec-18,17.73,17.73,17.51,17.51,10580
14-Dec-18,17.78,17.78,17.78,17.78,1778
05-Dec-18,17.82,17.82,17.81,17.81,3563
04-Dec-18,18.00,18.00,18.00,18.00,36000
03-Dec-18,18.11,18.11,18.00,18.00,16271
30-Nov-18,18.10,18.10,18.10,18.10,7240
29-Nov-18,18.80,18.80,18.20,18.20,3700
21-Nov-18,18.20,18.20,18.20,18.20,20020
19-Nov-18,18.20,18.20,18.20,18.20,18200
16-Nov-18,18.20,18.20,18.20,18.20,7280
14-Nov-18,18.20,18.20,18.20,18.20,10920
12-Nov-18,18.20,18.20,18.20,18.20,12740
09-Nov-18,18.20,18.20,18.20,18.20,5460
07-Nov-18,18.11,18.20,17.91,18.20,41603
05-Nov-18,18.00,18.11,18.00,18.10,18051
01-Nov-18,18.51,19.75,18.50,19.00,34125
31-Oct-18,18.11,18.12,18.11,18.12,7247
30-Oct-18,18.10,18.10,18.10,18.10,1810
29-Oct-18,18.27,18.27,18.27,18.27,3654
25-Oct-18,19.00,19.00,19.00,19.00,9500
24-Oct-18,19.25,19.25,18.53,18.53,9337
23-Oct-18,19.00,19.89,19.00,19.89,71119
18-Oct-18,19.90,19.90,18.14,18.14,37458
17-Oct-18,18.84,19.85,18.84,19.85,7809
16-Oct-18,18.01,18.40,18.01,18.31,16317
09-Oct-18,19.90,19.99,19.90,19.99,21899
08-Oct-18,19.00,19.00,19.00,19.00,26600
02-Oct-18,19.00,19.00,19.00,19.00,9500
01-Oct-18,18.50,18.50,18.50,18.50,9250
27-Sep-18,18.99,18.99,18.99,18.99,5697
24-Sep-18,18.31,18.31,17.60,17.60,23498
06-Sep-18,19.50,19.50,19.50,19.50,17550
28-Aug-18,20.00,20.00,20.00,20.00,6000
17-Aug-18,19.01,19.58,19.01,19.58,7661
08-Aug-18,19.30,20.50,19.30,20.50,23690
31-Jul-18,19.00,19.10,19.00,19.00,5710
24-Jul-18,18.51,18.51,18.25,18.25,16487
20-Jul-18,19.00,19.00,19.00,19.00,3800
18-Jul-18,18.40,18.40,18.02,18.02,18269
17-Jul-18,18.25,18.50,18.25,18.50,14685
13-Jul-18,18.00,18.25,18.00,18.25,21650
12-Jul-18,18.00,18.01,18.00,18.01,5402
11-Jul-18,19.00,19.00,19.00,19.00,3800
04-Jul-18,19.05,19.05,19.05,19.05,3810
03-Jul-18,19.00,19.00,19.00,19.00,5700
29-Jun-18,19.01,19.01,19.01,19.01,1901
26-Jun-18,19.03,19.03,19.03,19.03,5709
21-Jun-18,19.02,19.02,19.02,19.02,1902
20-Jun-18,19.01,19.20,19.01,19.20,5722
18-Jun-18,20.11,20.11,20.11,20.11,2011
15-Jun-18,20.50,20.50,20.50,20.50,6150
11-Jun-18,21.98,21.98,21.98,21.98,17584
08-Jun-18,20.50,20.50,20.00,20.00,10113
07-Jun-18,20.90,20.90,20.90,20.90,8360
06-Jun-18,21.21,21.21,21.20,21.20,21201
30-May-18,21.10,21.10,21.10,21.10,21100
28-May-18,21.30,21.30,21.29,21.30,12779
22-May-18,21.20,21.20,21.20,21.20,2120
15-May-18,21.10,21.10,21.10,21.10,12660
14-May-18,21.40,21.40,21.40,21.40,2140
10-May-18,21.20,21.20,20.12,20.12,12612
09-May-18,21.06,21.06,20.00,21.00,54510
04-May-18,21.01,22.30,21.01,22.30,38837
03-May-18,22.09,22.11,22.00,22.11,41989
30-Apr-18,22.11,22.11,22.11,22.11,2211
27-Apr-18,22.68,22.69,22.68,22.69,27218
26-Apr-18,22.12,22.70,22.12,22.70,8906
24-Apr-18,22.05,22.99,22.05,22.99,11119
23-Apr-18,22.00,22.00,22.00,22.00,2200
20-Apr-18,22.02,22.02,22.02,22.02,6606
16-Apr-18,23.07,23.07,23.00,23.00,11507
06-Apr-18,24.50,24.50,24.50,24.50,2450
05-Apr-18,23.05,23.05,23.05,23.05,11525
26-Mar-18,25.20,25.20,25.20,25.20,5040
23-Mar-18,24.90,25.00,24.90,24.90,29900
22-Mar-18,25.07,25.50,24.80,25.00,80000
14-Mar-18,26.00,26.00,26.00,26.00,2600
09-Mar-18,27.50,27.50,27.50,27.50,19250
07-Mar-18,27.50,27.50,27.50,27.50,27500
06-Mar-18,27.50,27.50,27.50,27.50,8250
27-Feb-18,25.70,27.90,25.70,27.90,13070
26-Feb-18,25.80,25.80,25.70,25.70,5150
23-Feb-18,26.40,26.40,26.01,26.01,28891
22-Feb-18,26.72,26.72,26.60,26.60,26644
21-Feb-18,27.50,27.50,27.50,27.50,5500
19-Feb-18,26.83,27.02,26.83,27.02,10751
06-Feb-18,27.00,27.00,27.00,27.00,13500
05-Feb-18,27.30,28.50,27.30,27.50,16610
02-Feb-18,27.90,29.00,27.60,27.60,22950
01-Feb-18,28.20,28.20,28.20,28.20,14100
31-Jan-18,28.99,29.00,28.99,29.00,14100
29-Jan-18,28.00,28.00,28.00,28.00,14100
26-Jan-18,28.50,29.00,28.02,28.02,14100
24-Jan-18,28.99,29.00,28.99,28.99,14100
22-Jan-18,28.70,28.70,28.70,28.70,14100
19-Jan-18,29.00,29.00,29.00,29.00,14100
16-Jan-18,28.00,29.00,28.00,29.00,14100
15-Jan-18,28.99,29.00,28.01,28.01,14100
12-Jan-18,29.00,29.00,29.00,29.00,14100
11-Jan-18,29.00,29.00,29.00,29.00,14100
10-Jan-18,29.00,29.00,28.00,28.01,14100
09-Jan-18,29.00,29.00,29.00,29.00,14100
08-Jan-18,28.00,28.00,28.00,28.00,14100
05-Jan-18,29.00,29.00,29.00,29.00,14100
04-Jan-18,29.00,29.00,29.00,29.00,14100
03-Jan-18,29.00,29.00,29.00,29.00,14100
02-Jan-18,29.00,29.00,29.00,29.00,14100
27-Dec-17,31.40,31.40,29.77,29.77,14100
26-Dec-17,31.20,31.20,30.01,30.01,14100
22-Dec-17,32.00,32.00,32.00,32.00,14100
21-Dec-17,30.31,30.77,30.30,30.77,14100
19-Dec-17,32.00,32.00,32.00,32.00,14100
18-Dec-17,32.00,32.00,32.00,32.00,14100
07-Dec-17,33.20,33.20,33.20,33.20,14100
28-Nov-17,35.50,35.50,35.50,35.50,14100
27-Nov-17,34.50,35.00,34.50,35.00,14100
21-Nov-17,34.50,34.50,34.50,34.50,14100
16-Nov-17,35.00,35.00,35.00,35.00,14100
13-Nov-17,38.00,38.00,38.00,38.00,14100
09-Nov-17,35.98,35.99,35.98,35.99,14100
08-Nov-17,36.00,36.00,36.00,36.00,14100
07-Nov-17,36.00,36.00,36.00,36.00,14100
06-Nov-17,36.00,36.50,36.00,36.50,14100
*exoneração de responsabilidade