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
21/01/2022	-1,18%	-0,12	10,03	10,03	10,03	10,03	1K	1
19/01/2022	-0,49%	-0,05	10,15	10,15	10,15	10,15	1K	1
18/01/2022	1,90%	0,19	10,20	10,22	10,20	10,23	8K	3
17/01/2022	-5,92%	-0,63	10,01	10,00	10,00	10,65	17K	11
14/01/2022	0,38%	0,04	10,64	10,10	10,10	10,64	5K	2
13/01/2022	-1,40%	-0,15	10,60	10,00	10,00	10,60	5K	5
10/01/2022	1,42%	0,15	10,75	10,03	10,00	10,75	9K	6
05/01/2022	-7,83%	-0,90	10,60	10,58	10,55	10,89	14K	7
28/12/2021	4,55%	0,50	11,50	11,50	11,50	11,50	1K	1
20/12/2021	0,00%	0,00	11,00	10,50	10,50	11,00	4K	2
17/12/2021	-3,51%	-0,40	11,00	11,12	11,00	11,12	7K	2

16/12/2021	0,44%	0,05	11,40	11,00	10,91	11,40	12K	7
15/12/2021	6,07%	0,65	11,35	11,40	10,90	11,40	3K	3
14/12/2021	-5,31%	-0,60	10,70	11,50	10,70	11,50	5K	5
13/12/2021	2,82%	0,31	11,30	11,00	11,00	11,30	7K	3
10/12/2021	-0,09%	-0,01	10,99	10,50	10,40	10,99	12K	7
08/12/2021	0,00%	0,00	11,00	10,56	10,50	11,00	11K	7
06/12/2021	1,01%	0,11	11,00	10,50	10,50	11,00	6K	5
03/12/2021	-0,09%	-0,01	10,89	10,50	10,50	11,45	10K	8
02/12/2021	0,00%	0,00	10,90	10,89	10,89	10,90	5K	5
30/11/2021	-0,73%	-0,08	10,90	11,00	10,21	11,00	4K	4
26/11/2021	0,27%	0,03	10,98	10,10	10,10	10,98	2K	2
25/11/2021	0,00%	0,00	10,95	10,95	10,95	10,95	1K	1
24/11/2021	2,34%	0,25	10,95	10,95	10,95	10,95	1K	1
22/11/2021	3,98%	0,41	10,70	10,00	10,00	10,70	2K	2
18/11/2021	-2,74%	-0,29	10,29	10,41	10,29	10,41	2K	2
16/11/2021	-1,12%	-0,12	10,58	10,70	10,58	11,00	6K	6
12/11/2021	0,94%	0,10	10,70	10,45	10,45	11,30	12K	10
11/11/2021	-0,09%	-0,01	10,60	10,80	10,60	11,75	95K	37
09/11/2021	4,02%	0,41	10,61	10,20	10,20	10,61	3K	3
08/11/2021	-5,56%	-0,60	10,20	10,20	10,20	10,20	2K	2
03/11/2021	3,85%	0,40	10,80	10,80	10,80	10,80	1K	1
01/11/2021	-1,98%	-0,21	10,40	10,28	10,00	10,40	7K	7
29/10/2021	-6,52%	-0,74	10,61	10,61	10,60	10,61	4K	4
22/10/2021	3,75%	0,41	11,35	10,65	10,65	11,35	3K	3
21/10/2021	-6,89%	-0,81	10,94	10,99	10,94	11,74	3K	3
20/10/2021	-0,17%	-0,02	11,75	11,75	11,75	11,75	1K	1
19/10/2021	7,10%	0,78	11,77	11,15	11,15	11,77	13K	10
18/10/2021	-0,09%	-0,01	10,99	10,85	10,50	10,99	27K	12
15/10/2021	0,00%	0,00	11,00	11,00	11,00	11,13	4K	3
14/10/2021	-2,57%	-0,29	11,00	10,90	10,90	11,00	7K	2
13/10/2021	0,18%	0,02	11,29	11,29	11,29	11,29	1K	1
11/10/2021	0,81%	0,09	11,27	11,25	11,25	11,30	7K	4
08/10/2021	-3,20%	-0,37	11,18	11,18	11,18	11,18	1K	1
07/10/2021	4,05%	0,45	11,55	11,40	11,26	11,55	3K	3
06/10/2021	-3,06%	-0,35	11,10	12,15	11,10	12,15	16K	9
05/10/2021	-4,58%	-0,55	11,45	11,32	11,32	11,99	6K	3
04/10/2021	0,00%	0,00	12,00	12,00	11,45	12,00	4K	3
01/10/2021	1,69%	0,20	12,00	11,70	11,70	12,00	8K	7
30/09/2021	3,87%	0,44	11,80	11,50	11,50	11,90	8K	6
28/09/2021	-4,94%	-0,59	11,36	11,36	11,36	11,36	1K	1
27/09/2021	4,09%	0,47	11,95	11,56	11,56	11,95	29K	11
24/09/2021	-0,69%	-0,08	11,48	11,29	11,28	11,48	17K	6
23/09/2021	2,21%	0,25	11,56	11,30	11,30	11,56	9K	4
20/09/2021	1,43%	0,16	11,31	10,50	10,50	11,31	4K	4
16/09/2021	0,36%	0,04	11,15	11,11	11,11	11,59	16K	10
15/09/2021	-0,09%	-0,01	11,11	11,10	11,10	11,11	2K	2
14/09/2021	0,00%	0,00	11,12	11,00	11,00	11,68	6K	4
13/09/2021	1,09%	0,12	11,12	10,87	10,87	11,25	11K	5
10/09/2021	0,00%	0,00	11,00	11,00	11,00	11,72	32K	12
08/09/2021	-3,34%	-0,38	11,00	11,00	11,00	11,00	7K	3
06/09/2021	3,45%	0,38	11,38	11,14	11,00	11,38	11K	3
03/09/2021	-4,10%	-0,47	11,00	11,01	11,00	11,01	2K	2
02/09/2021	0,53%	0,06	11,47	11,48	11,47	11,50	8K	3
01/09/2021	0,97%	0,11	11,41	11,30	11,30	11,41	2K	2
31/08/2021	0,00%	0,00	11,30	11,10	11,00	11,30	6K	5
30/08/2021	-0,79%	-0,09	11,30	11,30	11,16	11,30	10K	5
27/08/2021	-0,61%	-0,07	11,39	11,32	11,32	11,39	2K	2
25/08/2021	0,00%	0,00	11,46	11,46	11,46	11,46	1K	1
24/08/2021	3,90%	0,43	11,46	11,00	11,00	11,46	11K	9
23/08/2021	-3,92%	-0,45	11,03	11,10	11,03	11,10	4K	3
19/08/2021	2,50%	0,28	11,48	11,48	11,48	11,48	1K	1
17/08/2021	-0,80%	-0,09	11,20	11,28	11,20	11,28	3K	3
16/08/2021	-2,17%	-0,25	11,29	11,54	11,29	11,54	21K	5
13/08/2021	1,50%	0,17	11,54	11,35	11,35	11,54	10K	6
12/08/2021	-0,18%	-0,02	11,37	11,39	11,37	11,39	19K	6
11/08/2021	-1,89%	-0,22	11,39	11,47	11,35	11,47	5K	4
10/08/2021	0,26%	0,03	11,61	11,31	11,30	12,05	13K	10
09/08/2021	0,00%	0,00	11,58	11,58	11,58	11,58	2K	2
06/08/2021	0,00%	0,00	11,58	11,58	11,58	11,58	1K	1
05/08/2021	-1,03%	-0,12	11,58	11,55	11,55	11,58	5K	3
04/08/2021	1,56%	0,18	11,70	11,60	11,54	11,70	16K	10
03/08/2021	-0,26%	-0,03	11,52	11,55	11,52	11,55	16K	7
02/08/2021	-1,70%	-0,20	11,55	11,71	11,55	11,71	30K	9
30/07/2021	-1,26%	-0,15	11,75	11,90	11,75	12,33	69K	28
29/07/2021	-0,08%	-0,01	11,90	11,91	11,75	11,99	14K	8
28/07/2021	-0,83%	-0,10	11,91	11,93	11,91	11,94	16K	8
27/07/2021	0,08%	0,01	12,01	12,00	11,85	12,02	37K	20
26/07/2021	-5,51%	-0,70	12,00	12,55	12,00	12,69	182K	68
23/07/2021	-2,31%	-0,30	12,70	13,10	12,60	14,19	972K	252
22/07/2021	1,56%	0,20	13,00	13,00	13,00	13,00	6K	5
21/07/2021	2,40%	0,30	12,80	12,35	12,30	13,50	46K	24
20/07/2021	-0,32%	-0,04	12,50	12,53	12,50	12,56	26K	11
19/07/2021	-1,65%	-0,21	12,54	12,60	12,41	12,99	59K	19
16/07/2021	0,00%	0,00	12,75	12,75	12,75	12,75	3K	2
15/07/2021	-6,25%	-0,85	12,75	13,60	12,75	13,60	17K	9
14/07/2021	8,80%	1,10	13,60	12,51	12,40	13,60	17K	10
13/07/2021	0,00%	0,00	12,50	12,35	12,35	12,50	2K	2
08/07/2021	-2,34%	-0,30	12,50	12,50	12,50	12,50	12K	5
07/07/2021	1,19%	0,15	12,80	12,66	12,60	12,80	19K	7
06/07/2021	-0,39%	-0,05	12,65	12,55	12,50	12,70	24K	9
05/07/2021	-2,68%	-0,35	12,70	12,90	12,50	13,15	56K	17
02/07/2021	-0,38%	-0,05	13,05	13,05	13,05	13,08	10K	3
01/07/2021	-3,03%	-0,41	13,10	13,51	13,10	13,75	16K	9
30/06/2021	1,20%	0,16	13,51	13,51	13,51	13,51	1K	1
29/06/2021	1,14%	0,15	13,35	13,10	13,00	13,35	50K	17
28/06/2021	-2,58%	-0,35	13,20	13,50	13,14	13,50	61K	16
25/06/2021	-6,55%	-0,95	13,55	13,88	13,55	14,35	150K	41
24/06/2021	-2,62%	-0,39	14,50	14,42	14,05	14,75	81K	52
23/06/2021	4,42%	0,63	14,89	14,10	13,83	15,07	249K	74
22/06/2021	1,86%	0,26	14,26	14,01	14,01	15,20	393K	111
21/06/2021	0,50%	0,07	14,00	13,76	13,50	14,20	87K	31
18/06/2021	-1,21%	-0,17	13,93	14,23	13,70	14,55	337K	92
17/06/2021	1,08%	0,15	14,10	13,95	13,60	14,20	181K	65
16/06/2021	-1,06%	-0,15	13,95	13,50	13,10	13,95	174K	62
15/06/2021	10,16%	1,30	14,10	12,70	12,70	14,34	494K	161
14/06/2021	-0,39%	-0,05	12,80	12,85	12,55	13,08	88K	29
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	-	-	10,23	10,57	10,23	10,57	10K	7

Date,Open,High,Low,Close,Volume
21-Jan-22,10.03,10.03,10.03,10.03,1003
19-Jan-22,10.15,10.15,10.15,10.15,1015
18-Jan-22,10.22,10.23,10.20,10.20,8167
17-Jan-22,10.00,10.65,10.00,10.01,17261
14-Jan-22,10.10,10.64,10.10,10.64,5104
13-Jan-22,10.00,10.60,10.00,10.60,5120
10-Jan-22,10.03,10.75,10.00,10.75,9210
05-Jan-22,10.58,10.89,10.55,10.60,13799
28-Dec-21,11.50,11.50,11.50,11.50,1150
20-Dec-21,10.50,11.00,10.50,11.00,4250
17-Dec-21,11.12,11.12,11.00,11.00,6660
16-Dec-21,11.00,11.40,10.91,11.40,12076
15-Dec-21,11.40,11.40,10.90,11.35,3365
14-Dec-21,11.50,11.50,10.70,10.70,5495
13-Dec-21,11.00,11.30,11.00,11.30,6630
10-Dec-21,10.50,10.99,10.40,10.99,11834
08-Dec-21,10.56,11.00,10.50,11.00,10666
06-Dec-21,10.50,11.00,10.50,11.00,6447
03-Dec-21,10.50,11.45,10.50,10.89,9802
02-Dec-21,10.89,10.90,10.89,10.90,5449
30-Nov-21,11.00,11.00,10.21,10.90,4283
26-Nov-21,10.10,10.98,10.10,10.98,2108
25-Nov-21,10.95,10.95,10.95,10.95,1095
24-Nov-21,10.95,10.95,10.95,10.95,1095
22-Nov-21,10.00,10.70,10.00,10.70,2070
18-Nov-21,10.41,10.41,10.29,10.29,2070
16-Nov-21,10.70,11.00,10.58,10.58,6430
12-Nov-21,10.45,11.30,10.45,10.70,11961
11-Nov-21,10.80,11.75,10.60,10.60,95146
09-Nov-21,10.20,10.61,10.20,10.61,3141
08-Nov-21,10.20,10.20,10.20,10.20,2040
03-Nov-21,10.80,10.80,10.80,10.80,1080
01-Nov-21,10.28,10.40,10.00,10.40,7124
29-Oct-21,10.61,10.61,10.60,10.61,4243
22-Oct-21,10.65,11.35,10.65,11.35,3265
21-Oct-21,10.99,11.74,10.94,10.94,3367
20-Oct-21,11.75,11.75,11.75,11.75,1175
19-Oct-21,11.15,11.77,11.15,11.77,12727
18-Oct-21,10.85,10.99,10.50,10.99,27030
15-Oct-21,11.00,11.13,11.00,11.00,4413
14-Oct-21,10.90,11.00,10.90,11.00,6590
13-Oct-21,11.29,11.29,11.29,11.29,1129
11-Oct-21,11.25,11.30,11.25,11.27,6766
08-Oct-21,11.18,11.18,11.18,11.18,1118
07-Oct-21,11.40,11.55,11.26,11.55,3421
06-Oct-21,12.15,12.15,11.10,11.10,16016
05-Oct-21,11.32,11.99,11.32,11.45,5766
04-Oct-21,12.00,12.00,11.45,12.00,3545
01-Oct-21,11.70,12.00,11.70,12.00,8267
30-Sep-21,11.50,11.90,11.50,11.80,8134
28-Sep-21,11.36,11.36,11.36,11.36,1136
27-Sep-21,11.56,11.95,11.56,11.95,29356
24-Sep-21,11.29,11.48,11.28,11.48,16989
23-Sep-21,11.30,11.56,11.30,11.56,9072
20-Sep-21,10.50,11.31,10.50,11.31,4281
16-Sep-21,11.11,11.59,11.11,11.15,15903
15-Sep-21,11.10,11.11,11.10,11.11,2221
14-Sep-21,11.00,11.68,11.00,11.12,5643
13-Sep-21,10.87,11.25,10.87,11.12,10975
10-Sep-21,11.00,11.72,11.00,11.00,32353
08-Sep-21,11.00,11.00,11.00,11.00,6600
06-Sep-21,11.14,11.38,11.00,11.38,11094
03-Sep-21,11.01,11.01,11.00,11.00,2201
02-Sep-21,11.48,11.50,11.47,11.47,8033
01-Sep-21,11.30,11.41,11.30,11.41,2271
31-Aug-21,11.10,11.30,11.00,11.30,5580
30-Aug-21,11.30,11.30,11.16,11.30,10149
27-Aug-21,11.32,11.39,11.32,11.39,2271
25-Aug-21,11.46,11.46,11.46,11.46,1146
24-Aug-21,11.00,11.46,11.00,11.46,11170
23-Aug-21,11.10,11.10,11.03,11.03,4425
19-Aug-21,11.48,11.48,11.48,11.48,1148
17-Aug-21,11.28,11.28,11.20,11.20,3376
16-Aug-21,11.54,11.54,11.29,11.29,20664
13-Aug-21,11.35,11.54,11.35,11.54,10318
12-Aug-21,11.39,11.39,11.37,11.37,19343
11-Aug-21,11.47,11.47,11.35,11.39,4556
10-Aug-21,11.31,12.05,11.30,11.61,12877
09-Aug-21,11.58,11.58,11.58,11.58,2316
06-Aug-21,11.58,11.58,11.58,11.58,1158
05-Aug-21,11.55,11.58,11.55,11.58,4625
04-Aug-21,11.60,11.70,11.54,11.70,16218
03-Aug-21,11.55,11.55,11.52,11.52,16157
02-Aug-21,11.71,11.71,11.55,11.55,30135
30-Jul-21,11.90,12.33,11.75,11.75,68950
29-Jul-21,11.91,11.99,11.75,11.90,14248
28-Jul-21,11.93,11.94,11.91,11.91,15508
27-Jul-21,12.00,12.02,11.85,12.01,37146
26-Jul-21,12.55,12.69,12.00,12.00,181550
23-Jul-21,13.10,14.19,12.60,12.70,971580
22-Jul-21,13.00,13.00,13.00,13.00,6500
21-Jul-21,12.35,13.50,12.30,12.80,45770
20-Jul-21,12.53,12.56,12.50,12.50,26310
19-Jul-21,12.60,12.99,12.41,12.54,59199
16-Jul-21,12.75,12.75,12.75,12.75,2550
15-Jul-21,13.60,13.60,12.75,12.75,16911
14-Jul-21,12.51,13.60,12.40,13.60,16695
13-Jul-21,12.35,12.50,12.35,12.50,2485
08-Jul-21,12.50,12.50,12.50,12.50,12500
07-Jul-21,12.66,12.80,12.60,12.80,19015
06-Jul-21,12.55,12.70,12.50,12.65,23823
05-Jul-21,12.90,13.15,12.50,12.70,55977
02-Jul-21,13.05,13.08,13.05,13.05,10446
01-Jul-21,13.51,13.75,13.10,13.10,16041
30-Jun-21,13.51,13.51,13.51,13.51,1351
29-Jun-21,13.10,13.35,13.00,13.35,50375
28-Jun-21,13.50,13.50,13.14,13.20,61455
25-Jun-21,13.88,14.35,13.55,13.55,150260
24-Jun-21,14.42,14.75,14.05,14.50,80592
23-Jun-21,14.10,15.07,13.83,14.89,248820
22-Jun-21,14.01,15.20,14.01,14.26,393008
21-Jun-21,13.76,14.20,13.50,14.00,87189
18-Jun-21,14.23,14.55,13.70,13.93,336999
17-Jun-21,13.95,14.20,13.60,14.10,180672
16-Jun-21,13.50,13.95,13.10,13.95,173690
15-Jun-21,12.70,14.34,12.70,14.10,493601
14-Jun-21,12.85,13.08,12.55,12.80,88006
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BDLL4

cotações, gráficos e mais...