Cotação atual, histórico e gráfico do papel: BDLL4

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 BDLL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	-6,95%	-0,96	12,85	13,70	12,80	13,70	243K	79
10/06/2021	-16,30%	-2,69	13,81	16,05	13,47	16,05	766K	306
09/06/2021	67,85%	6,67	16,50	9,99	9,80	16,50	1M	442
08/06/2021	-0,71%	-0,07	9,83	9,80	9,71	10,13	55K	19
07/06/2021	0,92%	0,09	9,90	9,93	9,90	9,93	8K	4
04/06/2021	-0,41%	-0,04	9,81	9,95	9,81	9,95	33K	16
02/06/2021	-2,57%	-0,26	9,85	10,20	9,82	10,20	107K	39
01/06/2021	0,20%	0,02	10,11	10,09	9,90	10,11	21K	10
31/05/2021	0,50%	0,05	10,09	10,11	9,97	10,11	9K	4
28/05/2021	0,90%	0,09	10,04	9,95	9,95	10,04	6K	5
27/05/2021	-1,39%	-0,14	9,95	10,15	9,86	10,15	13K	13

26/05/2021	-1,18%	-0,12	10,09	10,09	9,90	10,09	47K	16
25/05/2021	-1,45%	-0,15	10,21	10,44	10,00	10,44	26K	18
24/05/2021	1,27%	0,13	10,36	10,24	10,24	10,36	2K	2
21/05/2021	-3,12%	-0,33	10,23	10,29	10,19	10,29	14K	12
20/05/2021	3,23%	0,33	10,56	10,49	10,19	10,56	19K	12
19/05/2021	-3,31%	-0,35	10,23	10,57	10,23	10,57	10K	7
18/05/2021	5,69%	0,57	10,58	10,05	10,00	10,59	71K	38
17/05/2021	-0,40%	-0,04	10,01	10,12	10,01	10,27	28K	16
14/05/2021	-0,99%	-0,10	10,05	10,11	10,00	10,37	61K	35
13/05/2021	1,30%	0,13	10,15	10,02	10,00	10,84	140K	84
12/05/2021	-1,76%	-0,18	10,02	10,20	10,00	10,41	61K	29
11/05/2021	3,66%	0,36	10,20	10,12	10,12	11,24	312K	182
10/05/2021	-0,61%	-0,06	9,84	9,83	9,83	10,05	23K	13
07/05/2021	1,02%	0,10	9,90	9,90	9,90	10,02	8K	6
06/05/2021	-2,00%	-0,20	9,80	9,92	9,80	10,17	24K	13
05/05/2021	1,83%	0,18	10,00	9,83	9,83	10,17	18K	11
04/05/2021	-1,80%	-0,18	9,82	9,92	9,82	10,05	82K	29
03/05/2021	0,00%	0,00	10,00	10,00	9,82	10,18	50K	26
30/04/2021	0,81%	0,08	10,00	10,00	10,00	10,08	21K	10
29/04/2021	0,10%	0,01	9,92	10,00	9,92	10,16	21K	15
28/04/2021	0,10%	0,01	9,91	10,00	9,90	10,27	56K	29
27/04/2021	-1,00%	-0,10	9,90	10,00	9,90	10,12	13K	12
26/04/2021	-0,10%	-0,01	10,00	10,02	10,00	10,24	24K	18
23/04/2021	1,11%	0,11	10,01	9,91	9,84	10,01	12K	12
22/04/2021	-2,27%	-0,23	9,90	10,55	9,90	10,57	30K	19
20/04/2021	3,79%	0,37	10,13	9,70	9,70	10,39	126K	65
19/04/2021	-0,41%	-0,04	9,76	9,88	9,66	10,15	52K	46
16/04/2021	-3,35%	-0,34	9,80	10,06	9,60	10,06	74K	54
15/04/2021	-0,69%	-0,07	10,14	10,06	9,53	10,16	114K	63
14/04/2021	-2,20%	-0,23	10,21	10,20	10,02	10,69	97K	57
13/04/2021	-0,57%	-0,06	10,44	10,37	10,24	11,09	120K	63
12/04/2021	-3,76%	-0,41	10,50	11,22	10,50	11,80	178K	91
09/04/2021	4,70%	0,49	10,91	10,64	10,57	13,84	2M	770
08/04/2021	-13,17%	-1,58	10,42	10,19	10,08	12,39	588K	310
07/04/2021	31,87%	2,90	12,00	9,10	9,10	12,00	436K	204
06/04/2021	-0,44%	-0,04	9,10	9,10	9,10	9,10	910	1
05/04/2021	1,11%	0,10	9,14	9,04	9,00	9,14	21K	11
01/04/2021	-0,66%	-0,06	9,04	9,88	9,02	9,89	39K	27
31/03/2021	1,68%	0,15	9,10	8,95	8,80	9,10	38K	21
30/03/2021	-0,56%	-0,05	8,95	9,25	8,95	9,25	23K	11
29/03/2021	-2,17%	-0,20	9,00	9,00	9,00	9,00	2K	2
26/03/2021	2,22%	0,20	9,20	8,90	8,90	9,20	2K	2
25/03/2021	0,00%	0,00	9,00	9,00	9,00	9,00	4K	2
24/03/2021	1,12%	0,10	9,00	9,00	9,00	9,05	26K	16
23/03/2021	-4,30%	-0,40	8,90	8,91	8,90	8,91	3K	2
22/03/2021	5,80%	0,51	9,30	8,86	8,85	9,30	24K	11
19/03/2021	-2,44%	-0,22	8,79	9,01	8,79	9,32	25K	16
18/03/2021	-0,66%	-0,06	9,01	9,07	8,96	9,07	4K	4
17/03/2021	1,23%	0,11	9,07	9,07	9,07	9,07	5K	3
16/03/2021	-3,55%	-0,33	8,96	9,18	8,91	9,40	55K	35
15/03/2021	5,69%	0,50	9,29	8,85	8,79	9,48	86K	46
12/03/2021	-11,84%	-1,18	8,79	9,81	8,79	9,90	294K	165
11/03/2021	2,26%	0,22	9,97	9,85	9,60	9,99	10K	10
10/03/2021	1,99%	0,19	9,75	9,70	9,56	9,94	14K	11
09/03/2021	0,42%	0,04	9,56	9,99	9,56	10,25	10K	8
08/03/2021	-4,99%	-0,50	9,52	10,00	8,79	10,30	550K	206
05/03/2021	-7,56%	-0,82	10,02	11,23	10,00	11,30	478K	90
04/03/2021	-3,56%	-0,40	10,84	11,00	10,70	11,00	6K	6
03/03/2021	2,18%	0,24	11,24	10,87	10,70	11,39	28K	9
02/03/2021	1,38%	0,15	11,00	10,85	10,85	11,70	79K	28
01/03/2021	0,00%	0,00	10,85	10,32	10,30	10,85	20K	14
26/02/2021	1,59%	0,17	10,85	10,60	10,42	10,85	25K	10
25/02/2021	-4,64%	-0,52	10,68	11,25	10,45	11,26	21K	13
24/02/2021	3,23%	0,35	11,20	10,50	10,41	11,20	34K	25
23/02/2021	-3,56%	-0,40	10,85	11,25	10,80	11,30	16K	12
22/02/2021	-6,56%	-0,79	11,25	11,80	10,80	11,80	19K	16
19/02/2021	7,40%	0,83	12,04	11,08	10,75	12,24	211K	44
18/02/2021	4,47%	0,48	11,21	10,73	10,59	11,21	58K	26
17/02/2021	-4,62%	-0,52	10,73	10,70	10,70	10,73	5K	4
12/02/2021	5,14%	0,55	11,25	10,70	10,60	11,50	45K	23
11/02/2021	4,19%	0,43	10,70	10,40	10,39	11,25	107K	38
10/02/2021	-2,65%	-0,28	10,27	10,50	10,22	11,45	111K	56
09/02/2021	-1,03%	-0,11	10,55	10,23	10,23	11,35	24K	15
08/02/2021	-1,30%	-0,14	10,66	10,67	10,66	10,67	17K	5
05/02/2021	0,00%	0,00	10,80	10,80	10,48	10,80	5K	5
04/02/2021	-0,64%	-0,07	10,80	10,50	10,50	10,80	17K	11
03/02/2021	5,53%	0,57	10,87	10,77	10,77	10,87	5K	4
02/02/2021	-0,48%	-0,05	10,30	10,30	10,30	10,30	3K	1
01/02/2021	1,47%	0,15	10,35	10,30	10,30	10,35	6K	6
29/01/2021	-3,32%	-0,35	10,20	10,31	10,20	10,37	26K	12
28/01/2021	-0,85%	-0,09	10,55	10,77	10,55	10,87	6K	6
27/01/2021	4,11%	0,42	10,64	10,39	10,39	10,90	27K	14
26/01/2021	-0,29%	-0,03	10,22	10,28	10,20	10,39	50K	13
22/01/2021	-1,25%	-0,13	10,25	10,25	10,25	10,50	46K	16
21/01/2021	-3,08%	-0,33	10,38	10,71	10,35	10,71	31K	18
20/01/2021	-0,56%	-0,06	10,71	10,77	10,71	10,77	3K	3
19/01/2021	-2,53%	-0,28	10,77	11,05	10,77	11,05	23K	11
18/01/2021	-4,00%	-0,46	11,05	11,15	11,00	11,50	46K	30
15/01/2021	0,96%	0,11	11,51	11,21	11,00	11,75	12K	9
14/01/2021	-4,84%	-0,58	11,40	11,98	11,12	12,46	83K	59
13/01/2021	9,01%	0,99	11,98	11,05	10,82	12,30	171K	85
12/01/2021	6,70%	0,69	10,99	10,78	10,57	11,70	166K	107
11/01/2021	-0,96%	-0,10	10,30	10,45	10,30	10,80	39K	26
08/01/2021	-0,38%	-0,04	10,40	10,93	10,40	11,49	88K	41
07/01/2021	0,48%	0,05	10,44	10,84	10,30	10,84	14K	12
06/01/2021	-1,24%	-0,13	10,39	10,26	10,25	10,95	14K	9
05/01/2021	0,67%	0,07	10,52	10,40	10,28	10,90	28K	19
04/01/2021	-3,69%	-0,40	10,45	10,82	10,45	10,82	23K	13
30/12/2020	4,43%	0,46	10,85	10,50	10,00	10,85	36K	22
29/12/2020	-2,07%	-0,22	10,39	10,80	10,38	10,80	18K	12
28/12/2020	-0,38%	-0,04	10,61	10,65	10,61	11,39	24K	14
23/12/2020	-4,05%	-0,45	10,65	11,10	10,52	11,10	12K	11
22/12/2020	0,00%	0,00	11,10	11,12	11,10	11,12	10K	6
21/12/2020	-2,12%	-0,24	11,10	11,34	11,10	12,35	35K	26
18/12/2020	-0,87%	-0,10	11,34	11,58	11,00	12,13	60K	31
17/12/2020	10,53%	1,09	11,44	10,80	10,79	11,50	103K	41
16/12/2020	-8,89%	-1,01	10,35	11,30	10,35	11,52	90K	45
15/12/2020	-3,07%	-0,36	11,36	11,33	11,23	11,81	65K	36
14/12/2020	1,91%	0,22	11,72	11,88	11,00	12,97	355K	152
11/12/2020	4,55%	0,50	11,50	11,21	10,74	11,92	117K	62
10/12/2020	2,61%	0,28	11,00	10,92	10,74	11,10	129K	44
09/12/2020	2,19%	0,23	10,72	10,48	10,48	11,49	94K	50
08/12/2020	2,84%	0,29	10,49	10,50	10,10	10,50	18K	14
07/12/2020	-0,97%	-0,10	10,20	10,30	10,20	10,58	47K	22
04/12/2020	3,00%	0,30	10,30	10,01	10,01	10,60	35K	17
03/12/2020	0,10%	0,01	10,00	9,99	9,91	10,78	49K	13
02/12/2020	-2,63%	-0,27	9,99	10,01	9,83	10,01	15K	11
01/12/2020	5,99%	0,58	10,26	9,80	9,80	10,26	8K	8
30/11/2020	-6,65%	-0,69	9,68	10,29	9,68	10,30	16K	7
27/11/2020	3,91%	0,39	10,37	10,41	9,56	10,95	135K	83
26/11/2020	6,97%	0,65	9,98	9,35	9,35	10,25	45K	29
25/11/2020	-1,89%	-0,18	9,33	9,44	9,33	9,44	14K	7
24/11/2020	-	-	9,51	9,34	9,32	9,51	54K	31

Date,Open,High,Low,Close,Volume
11-Jun-21,13.70,13.70,12.80,12.85,243346
10-Jun-21,16.05,16.05,13.47,13.81,766481
09-Jun-21,9.99,16.50,9.80,16.50,1275647
08-Jun-21,9.80,10.13,9.71,9.83,55406
07-Jun-21,9.93,9.93,9.90,9.90,7864
04-Jun-21,9.95,9.95,9.81,9.81,33494
02-Jun-21,10.20,10.20,9.82,9.85,107422
01-Jun-21,10.09,10.11,9.90,10.11,20979
31-May-21,10.11,10.11,9.97,10.09,9055
28-May-21,9.95,10.04,9.95,10.04,6007
27-May-21,10.15,10.15,9.86,9.95,12964
26-May-21,10.09,10.09,9.90,10.09,46898
25-May-21,10.44,10.44,10.00,10.21,26247
24-May-21,10.24,10.36,10.24,10.36,2060
21-May-21,10.29,10.29,10.19,10.23,14320
20-May-21,10.49,10.56,10.19,10.56,18896
19-May-21,10.57,10.57,10.23,10.23,10296
18-May-21,10.05,10.59,10.00,10.58,71424
17-May-21,10.12,10.27,10.01,10.01,28366
14-May-21,10.11,10.37,10.00,10.05,61472
13-May-21,10.02,10.84,10.00,10.15,140354
12-May-21,10.20,10.41,10.00,10.02,60661
11-May-21,10.12,11.24,10.12,10.20,311894
10-May-21,9.83,10.05,9.83,9.84,22855
07-May-21,9.90,10.02,9.90,9.90,7934
06-May-21,9.92,10.17,9.80,9.80,23635
05-May-21,9.83,10.17,9.83,10.00,18020
04-May-21,9.92,10.05,9.82,9.82,82487
03-May-21,10.00,10.18,9.82,10.00,49842
30-Apr-21,10.00,10.08,10.00,10.00,21076
29-Apr-21,10.00,10.16,9.92,9.92,21144
28-Apr-21,10.00,10.27,9.90,9.91,55608
27-Apr-21,10.00,10.12,9.90,9.90,12989
26-Apr-21,10.02,10.24,10.00,10.00,24260
23-Apr-21,9.91,10.01,9.84,10.01,11916
22-Apr-21,10.55,10.57,9.90,9.90,30226
20-Apr-21,9.70,10.39,9.70,10.13,126027
19-Apr-21,9.88,10.15,9.66,9.76,51953
16-Apr-21,10.06,10.06,9.60,9.80,74398
15-Apr-21,10.06,10.16,9.53,10.14,114092
14-Apr-21,10.20,10.69,10.02,10.21,97205
13-Apr-21,10.37,11.09,10.24,10.44,119611
12-Apr-21,11.22,11.80,10.50,10.50,177736
09-Apr-21,10.64,13.84,10.57,10.91,1855284
08-Apr-21,10.19,12.39,10.08,10.42,588049
07-Apr-21,9.10,12.00,9.10,12.00,436427
06-Apr-21,9.10,9.10,9.10,9.10,910
05-Apr-21,9.04,9.14,9.00,9.14,20738
01-Apr-21,9.88,9.89,9.02,9.04,38691
31-Mar-21,8.95,9.10,8.80,9.10,38150
30-Mar-21,9.25,9.25,8.95,8.95,23425
29-Mar-21,9.00,9.00,9.00,9.00,1800
26-Mar-21,8.90,9.20,8.90,9.20,1810
25-Mar-21,9.00,9.00,9.00,9.00,3600
24-Mar-21,9.00,9.05,9.00,9.00,26126
23-Mar-21,8.91,8.91,8.90,8.90,2671
22-Mar-21,8.86,9.30,8.85,9.30,23638
19-Mar-21,9.01,9.32,8.79,8.79,24779
18-Mar-21,9.07,9.07,8.96,9.01,3609
17-Mar-21,9.07,9.07,9.07,9.07,4535
16-Mar-21,9.18,9.40,8.91,8.96,54841
15-Mar-21,8.85,9.48,8.79,9.29,85847
12-Mar-21,9.81,9.90,8.79,8.79,293747
11-Mar-21,9.85,9.99,9.60,9.97,9842
10-Mar-21,9.70,9.94,9.56,9.75,13603
09-Mar-21,9.99,10.25,9.56,9.56,9916
08-Mar-21,10.00,10.30,8.79,9.52,549618
05-Mar-21,11.23,11.30,10.00,10.02,477918
04-Mar-21,11.00,11.00,10.70,10.84,6485
03-Mar-21,10.87,11.39,10.70,11.24,27507
02-Mar-21,10.85,11.70,10.85,11.00,78951
01-Mar-21,10.32,10.85,10.30,10.85,20334
26-Feb-21,10.60,10.85,10.42,10.85,25171
25-Feb-21,11.25,11.26,10.45,10.68,21288
24-Feb-21,10.50,11.20,10.41,11.20,34280
23-Feb-21,11.25,11.30,10.80,10.85,15503
22-Feb-21,11.80,11.80,10.80,11.25,19035
19-Feb-21,11.08,12.24,10.75,12.04,211477
18-Feb-21,10.73,11.21,10.59,11.21,57821
17-Feb-21,10.70,10.73,10.70,10.73,5362
12-Feb-21,10.70,11.50,10.60,11.25,44634
11-Feb-21,10.40,11.25,10.39,10.70,107154
10-Feb-21,10.50,11.45,10.22,10.27,110633
09-Feb-21,10.23,11.35,10.23,10.55,24010
08-Feb-21,10.67,10.67,10.66,10.66,17071
05-Feb-21,10.80,10.80,10.48,10.80,5354
04-Feb-21,10.50,10.80,10.50,10.80,17059
03-Feb-21,10.77,10.87,10.77,10.87,5409
02-Feb-21,10.30,10.30,10.30,10.30,3090
01-Feb-21,10.30,10.35,10.30,10.35,6186
29-Jan-21,10.31,10.37,10.20,10.20,25700
28-Jan-21,10.77,10.87,10.55,10.55,6459
27-Jan-21,10.39,10.90,10.39,10.64,26560
26-Jan-21,10.28,10.39,10.20,10.22,50057
22-Jan-21,10.25,10.50,10.25,10.25,46451
21-Jan-21,10.71,10.71,10.35,10.38,30695
20-Jan-21,10.77,10.77,10.71,10.71,3220
19-Jan-21,11.05,11.05,10.77,10.77,23027
18-Jan-21,11.15,11.50,11.00,11.05,45707
15-Jan-21,11.21,11.75,11.00,11.51,12483
14-Jan-21,11.98,12.46,11.12,11.40,82748
13-Jan-21,11.05,12.30,10.82,11.98,171441
12-Jan-21,10.78,11.70,10.57,10.99,165702
11-Jan-21,10.45,10.80,10.30,10.30,38886
08-Jan-21,10.93,11.49,10.40,10.40,87656
07-Jan-21,10.84,10.84,10.30,10.44,13770
06-Jan-21,10.26,10.95,10.25,10.39,13713
05-Jan-21,10.40,10.90,10.28,10.52,28372
04-Jan-21,10.82,10.82,10.45,10.45,23223
30-Dec-20,10.50,10.85,10.00,10.85,36092
29-Dec-20,10.80,10.80,10.38,10.39,18011
28-Dec-20,10.65,11.39,10.61,10.61,23789
23-Dec-20,11.10,11.10,10.52,10.65,11745
22-Dec-20,11.12,11.12,11.10,11.10,9992
21-Dec-20,11.34,12.35,11.10,11.10,34507
18-Dec-20,11.58,12.13,11.00,11.34,60268
17-Dec-20,10.80,11.50,10.79,11.44,103369
16-Dec-20,11.30,11.52,10.35,10.35,90293
15-Dec-20,11.33,11.81,11.23,11.36,65213
14-Dec-20,11.88,12.97,11.00,11.72,355119
11-Dec-20,11.21,11.92,10.74,11.50,116729
10-Dec-20,10.92,11.10,10.74,11.00,128545
09-Dec-20,10.48,11.49,10.48,10.72,94432
08-Dec-20,10.50,10.50,10.10,10.49,17592
07-Dec-20,10.30,10.58,10.20,10.20,47035
04-Dec-20,10.01,10.60,10.01,10.30,35381
03-Dec-20,9.99,10.78,9.91,10.00,49311
02-Dec-20,10.01,10.01,9.83,9.99,14962
01-Dec-20,9.80,10.26,9.80,10.26,7971
30-Nov-20,10.29,10.30,9.68,9.68,16288
27-Nov-20,10.41,10.95,9.56,10.37,135208
26-Nov-20,9.35,10.25,9.35,9.98,45316
25-Nov-20,9.44,9.44,9.33,9.33,14095
24-Nov-20,9.34,9.51,9.32,9.51,54393

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BDLL4

cotações, gráficos e mais...