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
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	1,06%	0,10	9,51	9,34	9,32	9,51	54K	31
23/11/2020	0,97%	0,09	9,41	9,33	9,33	9,64	35K	18
20/11/2020	-0,11%	-0,01	9,32	9,33	9,32	9,33	22K	8
19/11/2020	-2,20%	-0,21	9,33	9,51	9,33	9,54	16K	13
18/11/2020	0,32%	0,03	9,54	9,50	9,50	9,55	7K	4
17/11/2020	-1,86%	-0,18	9,51	9,72	9,50	9,72	5K	5
16/11/2020	-0,51%	-0,05	9,69	9,42	9,42	9,73	5K	4
13/11/2020	4,51%	0,42	9,74	9,63	9,63	9,75	18K	11
12/11/2020	-0,64%	-0,06	9,32	9,34	9,32	9,35	21K	11
11/11/2020	0,54%	0,05	9,38	9,33	9,32	9,38	13K	9
10/11/2020	-2,30%	-0,22	9,33	9,57	9,32	9,57	25K	19
09/11/2020	0,42%	0,04	9,55	9,55	9,55	9,79	13K	14
06/11/2020	-1,96%	-0,19	9,51	10,00	9,42	10,00	32K	27
05/11/2020	3,85%	0,36	9,70	9,37	9,36	9,70	9K	7
04/11/2020	-2,20%	-0,21	9,34	9,40	9,30	9,54	32K	13
03/11/2020	3,80%	0,35	9,55	10,30	9,30	10,30	24K	22
30/10/2020	-4,07%	-0,39	9,20	9,60	9,20	9,60	76K	29
29/10/2020	0,42%	0,04	9,59	9,32	9,31	9,68	31K	24
28/10/2020	-4,50%	-0,45	9,55	9,33	9,28	9,68	72K	51
27/10/2020	-0,99%	-0,10	10,00	10,10	9,50	10,77	66K	45
26/10/2020	-4,72%	-0,50	10,10	9,80	9,12	10,10	163K	104
23/10/2020	16,48%	1,50	10,60	9,49	9,49	12,00	638K	312
22/10/2020	1,00%	0,09	9,10	9,01	8,79	9,74	53K	48
21/10/2020	-2,59%	-0,24	9,01	9,05	9,00	9,19	36K	25
20/10/2020	-1,70%	-0,16	9,25	9,41	9,06	9,50	10K	7
19/10/2020	0,64%	0,06	9,41	9,53	9,37	9,53	16K	10
16/10/2020	3,31%	0,30	9,35	9,10	8,70	9,36	40K	20
15/10/2020	-2,06%	-0,19	9,05	9,00	8,60	9,67	58K	20
14/10/2020	-1,18%	-0,11	9,24	9,10	9,00	9,35	18K	18
13/10/2020	2,63%	0,24	9,35	9,00	9,00	9,35	11K	6
09/10/2020	2,47%	0,22	9,11	9,00	9,00	9,50	12K	12
08/10/2020	-0,67%	-0,06	8,89	8,85	8,33	9,20	46K	38
07/10/2020	-1,21%	-0,11	8,95	9,10	8,95	9,44	22K	15
06/10/2020	-1,41%	-0,13	9,06	9,18	9,06	9,30	10K	10
05/10/2020	-0,33%	-0,03	9,19	9,22	9,19	9,25	8K	7
02/10/2020	-1,39%	-0,13	9,22	9,35	9,22	9,35	7K	5
01/10/2020	0,32%	0,03	9,35	9,32	9,03	9,50	22K	15
30/09/2020	-5,76%	-0,57	9,32	9,40	8,91	9,50	61K	41
29/09/2020	-0,10%	-0,01	9,89	9,40	9,40	9,89	17K	11
28/09/2020	-4,35%	-0,45	9,90	10,22	9,90	10,90	36K	25
25/09/2020	6,70%	0,65	10,35	9,71	9,50	10,45	40K	26
24/09/2020	-0,51%	-0,05	9,70	9,80	9,12	10,20	36K	31
23/09/2020	-6,70%	-0,70	9,75	10,28	9,50	10,50	70K	41
22/09/2020	-2,34%	-0,25	10,45	10,70	10,25	10,75	25K	15
21/09/2020	-2,64%	-0,29	10,70	10,98	10,28	11,10	44K	26
18/09/2020	4,67%	0,49	10,99	10,63	10,60	11,35	133K	63
17/09/2020	-9,87%	-1,15	10,50	11,63	10,50	11,63	252K	130
16/09/2020	-8,98%	-1,15	11,65	12,30	11,15	12,30	407K	172
15/09/2020	-8,18%	-1,14	12,80	13,94	12,01	13,94	115K	57
14/09/2020	1,31%	0,18	13,94	14,65	13,35	14,65	76K	40
11/09/2020	6,75%	0,87	13,76	13,20	13,20	14,85	367K	152
10/09/2020	-11,77%	-1,72	12,89	14,60	12,08	14,60	242K	112
09/09/2020	-2,86%	-0,43	14,61	16,00	14,60	17,50	1M	426
08/09/2020	30,78%	3,54	15,04	11,30	10,81	15,04	1M	489
04/09/2020	15,00%	1,50	11,50	12,01	10,22	12,40	502K	265
03/09/2020	19,62%	1,64	10,00	8,49	8,49	10,50	235K	122
02/09/2020	-1,07%	-0,09	8,36	8,45	8,36	8,45	5K	6
01/09/2020	0,48%	0,04	8,45	8,40	8,10	8,80	80K	42
31/08/2020	4,47%	0,36	8,41	8,40	8,30	9,28	210K	86
28/08/2020	-0,62%	-0,05	8,05	8,11	8,00	8,11	23K	6
27/08/2020	1,25%	0,10	8,10	7,77	7,77	8,13	7K	7
26/08/2020	0,13%	0,01	8,00	8,00	8,00	8,01	6K	5
25/08/2020	-3,39%	-0,28	7,99	8,49	7,91	8,49	19K	19
24/08/2020	4,42%	0,35	8,27	7,95	7,85	8,27	5K	5
21/08/2020	1,41%	0,11	7,92	8,35	7,80	8,35	11K	9
20/08/2020	-7,02%	-0,59	7,81	8,38	7,81	8,79	44K	38
19/08/2020	-0,24%	-0,02	8,40	8,59	8,40	8,59	12K	3
18/08/2020	0,48%	0,04	8,42	8,38	8,38	9,04	16K	11
17/08/2020	-5,84%	-0,52	8,38	8,70	8,38	8,70	11K	7
14/08/2020	0,34%	0,03	8,90	8,38	8,38	8,90	3K	3
13/08/2020	2,66%	0,23	8,87	8,87	8,87	8,87	887	1
12/08/2020	-4,95%	-0,45	8,64	8,55	8,50	8,64	16K	11
11/08/2020	-1,09%	-0,10	9,09	8,70	8,69	9,09	9K	7
10/08/2020	-0,97%	-0,09	9,19	9,27	9,19	9,27	84K	2
07/08/2020	-0,22%	-0,02	9,28	9,00	8,45	9,28	6K	4
06/08/2020	5,08%	0,45	9,30	8,98	8,98	9,30	6K	5
05/08/2020	-6,35%	-0,60	8,85	9,40	8,85	9,45	53K	17
04/08/2020	-0,53%	-0,05	9,45	9,50	8,80	9,50	21K	10
03/08/2020	2,70%	0,25	9,50	9,22	9,22	9,50	2K	2
31/07/2020	0,87%	0,08	9,25	9,65	8,88	9,70	16K	12
30/07/2020	-0,33%	-0,03	9,17	8,99	8,98	9,17	7K	7
29/07/2020	-3,16%	-0,30	9,20	9,20	9,20	9,98	11K	9
28/07/2020	1,50%	0,14	9,50	8,80	8,80	9,50	28K	17
27/07/2020	4,00%	0,36	9,36	9,37	9,36	9,42	5K	4
24/07/2020	-2,91%	-0,27	9,00	9,27	8,81	9,85	17K	10
23/07/2020	0,22%	0,02	9,27	9,12	9,12	9,27	3K	3
22/07/2020	-2,63%	-0,25	9,25	9,45	8,99	9,48	35K	23
21/07/2020	-6,40%	-0,65	9,50	10,49	9,50	10,50	54K	32
20/07/2020	-2,12%	-0,22	10,15	10,37	10,12	10,40	110K	41
17/07/2020	-8,15%	-0,92	10,37	11,29	10,05	11,30	215K	122
16/07/2020	6,51%	0,69	11,29	10,58	9,60	13,34	429K	218
15/07/2020	26,34%	2,21	10,60	8,46	8,46	14,00	1M	452
14/07/2020	2,19%	0,18	8,39	8,08	8,00	8,39	40K	19
13/07/2020	-3,41%	-0,29	8,21	8,50	8,20	8,50	93K	9
10/07/2020	0,24%	0,02	8,50	8,50	8,20	8,86	14K	14
08/07/2020	-	-	8,48	8,50	8,48	8,50	2K	2

Date,Open,High,Low,Close,Volume
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
23-Nov-20,9.33,9.64,9.33,9.41,34874
20-Nov-20,9.33,9.33,9.32,9.32,22370
19-Nov-20,9.51,9.54,9.33,9.33,15997
18-Nov-20,9.50,9.55,9.50,9.54,6659
17-Nov-20,9.72,9.72,9.50,9.51,4778
16-Nov-20,9.42,9.73,9.42,9.69,4794
13-Nov-20,9.63,9.75,9.63,9.74,18420
12-Nov-20,9.34,9.35,9.32,9.32,20527
11-Nov-20,9.33,9.38,9.32,9.38,13062
10-Nov-20,9.57,9.57,9.32,9.33,25289
09-Nov-20,9.55,9.79,9.55,9.55,13400
06-Nov-20,10.00,10.00,9.42,9.51,32052
05-Nov-20,9.37,9.70,9.36,9.70,8543
04-Nov-20,9.40,9.54,9.30,9.34,31910
03-Nov-20,10.30,10.30,9.30,9.55,23733
30-Oct-20,9.60,9.60,9.20,9.20,76251
29-Oct-20,9.32,9.68,9.31,9.59,31204
28-Oct-20,9.33,9.68,9.28,9.55,71585
27-Oct-20,10.10,10.77,9.50,10.00,66426
26-Oct-20,9.80,10.10,9.12,10.10,162879
23-Oct-20,9.49,12.00,9.49,10.60,638459
22-Oct-20,9.01,9.74,8.79,9.10,52593
21-Oct-20,9.05,9.19,9.00,9.01,36274
20-Oct-20,9.41,9.50,9.06,9.25,10317
19-Oct-20,9.53,9.53,9.37,9.41,15999
16-Oct-20,9.10,9.36,8.70,9.35,39539
15-Oct-20,9.00,9.67,8.60,9.05,58244
14-Oct-20,9.10,9.35,9.00,9.24,18446
13-Oct-20,9.00,9.35,9.00,9.35,11049
09-Oct-20,9.00,9.50,9.00,9.11,12032
08-Oct-20,8.85,9.20,8.33,8.89,45638
07-Oct-20,9.10,9.44,8.95,8.95,21793
06-Oct-20,9.18,9.30,9.06,9.06,10087
05-Oct-20,9.22,9.25,9.19,9.19,8309
02-Oct-20,9.35,9.35,9.22,9.22,7449
01-Oct-20,9.32,9.50,9.03,9.35,22247
30-Sep-20,9.40,9.50,8.91,9.32,61264
29-Sep-20,9.40,9.89,9.40,9.89,17148
28-Sep-20,10.22,10.90,9.90,9.90,36302
25-Sep-20,9.71,10.45,9.50,10.35,40345
24-Sep-20,9.80,10.20,9.12,9.70,35701
23-Sep-20,10.28,10.50,9.50,9.75,70252
22-Sep-20,10.70,10.75,10.25,10.45,25072
21-Sep-20,10.98,11.10,10.28,10.70,44183
18-Sep-20,10.63,11.35,10.60,10.99,132890
17-Sep-20,11.63,11.63,10.50,10.50,252408
16-Sep-20,12.30,12.30,11.15,11.65,406745
15-Sep-20,13.94,13.94,12.01,12.80,114508
14-Sep-20,14.65,14.65,13.35,13.94,75611
11-Sep-20,13.20,14.85,13.20,13.76,366513
10-Sep-20,14.60,14.60,12.08,12.89,241655
09-Sep-20,16.00,17.50,14.60,14.61,1193053
08-Sep-20,11.30,15.04,10.81,15.04,1360543
04-Sep-20,12.01,12.40,10.22,11.50,502432
03-Sep-20,8.49,10.50,8.49,10.00,235106
02-Sep-20,8.45,8.45,8.36,8.36,5029
01-Sep-20,8.40,8.80,8.10,8.45,80269
31-Aug-20,8.40,9.28,8.30,8.41,210229
28-Aug-20,8.11,8.11,8.00,8.05,22530
27-Aug-20,7.77,8.13,7.77,8.10,7164
26-Aug-20,8.00,8.01,8.00,8.00,5601
25-Aug-20,8.49,8.49,7.91,7.99,19367
24-Aug-20,7.95,8.27,7.85,8.27,4797
21-Aug-20,8.35,8.35,7.80,7.92,11080
20-Aug-20,8.38,8.79,7.81,7.81,43949
19-Aug-20,8.59,8.59,8.40,8.40,11813
18-Aug-20,8.38,9.04,8.38,8.42,16387
17-Aug-20,8.70,8.70,8.38,8.38,10936
14-Aug-20,8.38,8.90,8.38,8.90,2578
13-Aug-20,8.87,8.87,8.87,8.87,887
12-Aug-20,8.55,8.64,8.50,8.64,16271
11-Aug-20,8.70,9.09,8.69,9.09,8799
10-Aug-20,9.27,9.27,9.19,9.19,84349
07-Aug-20,9.00,9.28,8.45,9.28,6241
06-Aug-20,8.98,9.30,8.98,9.30,6326
05-Aug-20,9.40,9.45,8.85,8.85,52802
04-Aug-20,9.50,9.50,8.80,9.45,20646
03-Aug-20,9.22,9.50,9.22,9.50,1872
31-Jul-20,9.65,9.70,8.88,9.25,15727
30-Jul-20,8.99,9.17,8.98,9.17,7230
29-Jul-20,9.20,9.98,9.20,9.20,11273
28-Jul-20,8.80,9.50,8.80,9.50,28085
27-Jul-20,9.37,9.42,9.36,9.36,4693
24-Jul-20,9.27,9.85,8.81,9.00,16657
23-Jul-20,9.12,9.27,9.12,9.27,2764
22-Jul-20,9.45,9.48,8.99,9.25,34879
21-Jul-20,10.49,10.50,9.50,9.50,54094
20-Jul-20,10.37,10.40,10.12,10.15,109632
17-Jul-20,11.29,11.30,10.05,10.37,214966
16-Jul-20,10.58,13.34,9.60,11.29,428784
15-Jul-20,8.46,14.00,8.46,10.60,1114835
14-Jul-20,8.08,8.39,8.00,8.39,40391
13-Jul-20,8.50,8.50,8.20,8.21,92916
10-Jul-20,8.50,8.86,8.20,8.50,14133
08-Jul-20,8.50,8.50,8.48,8.48,1698

*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
cotação moedas / Bitcoin
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...