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
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	-0,24%	-0,02	8,48	8,50	8,48	8,50	2K	2
07/07/2020	0,00%	0,00	8,50	8,50	8,50	8,70	12K	6
06/07/2020	6,12%	0,49	8,50	8,04	8,04	8,89	51K	30
03/07/2020	-1,11%	-0,09	8,01	8,12	8,01	8,12	2K	3
02/07/2020	-2,29%	-0,19	8,10	8,25	8,10	8,25	9K	7
01/07/2020	0,00%	0,00	8,29	8,00	8,00	8,29	11K	10
30/06/2020	1,10%	0,09	8,29	8,20	8,02	8,37	20K	10
29/06/2020	-1,20%	-0,10	8,20	8,20	8,20	8,22	2K	3
26/06/2020	-4,05%	-0,35	8,30	8,40	8,00	8,40	29K	17
25/06/2020	-1,70%	-0,15	8,65	8,80	8,51	8,80	7K	7
24/06/2020	-6,78%	-0,64	8,80	8,99	8,40	8,99	35K	13
23/06/2020	1,61%	0,15	9,44	9,49	9,00	9,49	11K	9
22/06/2020	1,75%	0,16	9,29	8,98	8,98	9,49	5K	5
19/06/2020	3,75%	0,33	9,13	8,85	8,85	9,44	24K	13
18/06/2020	-3,30%	-0,30	8,80	8,66	8,66	8,80	2K	2
17/06/2020	2,02%	0,18	9,10	8,40	8,40	9,10	14K	14
16/06/2020	0,79%	0,07	8,92	8,30	8,30	8,95	18K	16
15/06/2020	1,14%	0,10	8,85	8,72	8,27	8,90	14K	12
12/06/2020	-1,69%	-0,15	8,75	8,00	8,00	8,75	28K	21
10/06/2020	-5,02%	-0,47	8,90	10,30	8,60	10,30	83K	40
09/06/2020	0,21%	0,02	9,37	9,35	8,00	9,40	109K	51
08/06/2020	15,72%	1,27	9,35	8,40	8,08	9,95	109K	58
05/06/2020	11,60%	0,84	8,08	7,45	7,45	9,04	105K	54
04/06/2020	1,26%	0,09	7,24	7,13	7,02	7,40	19K	11
03/06/2020	0,70%	0,05	7,15	7,20	6,80	7,20	103K	31
02/06/2020	7,58%	0,50	7,10	6,70	6,50	7,19	19K	12
01/06/2020	-5,71%	-0,40	6,60	7,15	6,60	7,15	5K	4
29/05/2020	0,14%	0,01	7,00	6,95	6,93	7,00	10K	5
28/05/2020	5,91%	0,39	6,99	6,70	6,70	7,20	22K	14
27/05/2020	1,38%	0,09	6,60	6,61	6,60	6,61	2K	3
26/05/2020	-7,00%	-0,49	6,51	7,00	6,51	7,00	1K	2
25/05/2020	6,06%	0,40	7,00	6,40	6,33	7,04	24K	15
22/05/2020	2,17%	0,14	6,60	6,55	6,55	6,60	2K	2
21/05/2020	-7,32%	-0,51	6,46	6,97	6,46	6,97	3K	2
20/05/2020	10,63%	0,67	6,97	6,30	6,30	6,97	1K	2
19/05/2020	0,16%	0,01	6,30	6,31	6,30	6,31	13K	3
18/05/2020	-0,16%	-0,01	6,29	6,29	6,29	6,29	629	1
15/05/2020	5,00%	0,30	6,30	6,00	6,00	6,30	7K	3
14/05/2020	-6,25%	-0,40	6,00	6,36	6,00	6,36	16K	4
13/05/2020	0,63%	0,04	6,40	6,40	6,40	6,40	640	1
12/05/2020	-6,47%	-0,44	6,36	6,52	6,36	6,60	3K	3
11/05/2020	0,00%	0,00	6,80	6,80	6,80	6,80	680	1
08/05/2020	0,00%	0,00	6,80	6,80	6,80	6,80	2K	1
07/05/2020	-5,56%	-0,40	6,80	6,50	6,40	7,10	18K	17
06/05/2020	0,00%	0,00	7,20	7,00	6,53	7,20	5K	6
05/05/2020	11,63%	0,75	7,20	6,50	6,50	7,60	79K	53
04/05/2020	0,00%	0,00	6,45	6,45	6,45	6,45	14K	2
30/04/2020	0,78%	0,05	6,45	6,40	6,25	6,48	18K	8
29/04/2020	-1,54%	-0,10	6,40	6,15	6,15	6,45	32K	12
28/04/2020	4,00%	0,25	6,50	6,50	6,50	6,50	650	1
27/04/2020	2,80%	0,17	6,25	6,25	6,25	6,50	13K	8
24/04/2020	-8,02%	-0,53	6,08	6,10	6,00	6,10	11K	8
23/04/2020	0,76%	0,05	6,61	6,60	6,60	6,90	12K	9
22/04/2020	3,80%	0,24	6,56	6,34	6,33	6,70	39K	28
20/04/2020	-10,99%	-0,78	6,32	6,51	6,00	7,00	164K	82
17/04/2020	1,43%	0,10	7,10	6,98	6,98	7,10	6K	6
16/04/2020	0,57%	0,04	7,00	6,96	6,16	7,00	76K	42
14/04/2020	4,04%	0,27	6,96	6,98	6,96	6,98	3K	2
13/04/2020	-4,56%	-0,32	6,69	6,45	6,45	6,99	5K	5
09/04/2020	-2,64%	-0,19	7,01	7,01	7,01	7,01	4K	4
08/04/2020	0,00%	0,00	7,20	7,40	7,20	7,40	3K	3
07/04/2020	10,26%	0,67	7,20	6,50	6,50	7,78	42K	16
06/04/2020	0,46%	0,03	6,53	6,49	6,49	6,53	8K	4
02/04/2020	-3,70%	-0,25	6,50	6,50	6,50	6,50	12K	2
01/04/2020	-3,71%	-0,26	6,75	7,01	6,50	7,30	14K	6
31/03/2020	14,92%	0,91	7,01	6,50	6,50	7,90	49K	24
30/03/2020	-15,51%	-1,12	6,10	7,50	6,10	7,50	35K	11
26/03/2020	0,28%	0,02	7,22	7,20	7,20	7,22	4K	5
25/03/2020	4,35%	0,30	7,20	7,20	7,20	7,20	5K	3
24/03/2020	-1,43%	-0,10	6,90	7,01	6,90	7,01	11K	7
23/03/2020	-20,45%	-1,80	7,00	9,00	7,00	9,00	32K	19
20/03/2020	-21,43%	-2,40	8,80	8,80	8,80	8,80	4K	3
19/03/2020	-19,94%	-2,79	11,20	11,20	11,20	11,20	1K	1
13/03/2020	-3,45%	-0,50	13,99	13,99	13,99	13,99	7K	2
10/03/2020	16,01%	2,00	14,49	14,49	14,48	14,49	17K	3
09/03/2020	-8,83%	-1,21	12,49	12,50	12,49	12,51	16K	7
06/03/2020	0,74%	0,10	13,70	13,70	13,70	13,70	4K	2
05/03/2020	-1,52%	-0,21	13,60	14,81	13,60	14,81	11K	6
04/03/2020	-	-	13,81	14,99	13,70	14,99	8K	5

Date,Open,High,Low,Close,Volume
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
07-Jul-20,8.50,8.70,8.50,8.50,12041
06-Jul-20,8.04,8.89,8.04,8.50,50849
03-Jul-20,8.12,8.12,8.01,8.01,2425
02-Jul-20,8.25,8.25,8.10,8.10,8959
01-Jul-20,8.00,8.29,8.00,8.29,11367
30-Jun-20,8.20,8.37,8.02,8.29,19624
29-Jun-20,8.20,8.22,8.20,8.20,2462
26-Jun-20,8.40,8.40,8.00,8.30,29398
25-Jun-20,8.80,8.80,8.51,8.65,6869
24-Jun-20,8.99,8.99,8.40,8.80,34581
23-Jun-20,9.49,9.49,9.00,9.44,11275
22-Jun-20,8.98,9.49,8.98,9.29,4615
19-Jun-20,8.85,9.44,8.85,9.13,23624
18-Jun-20,8.66,8.80,8.66,8.80,1746
17-Jun-20,8.40,9.10,8.40,9.10,13967
16-Jun-20,8.30,8.95,8.30,8.92,18205
15-Jun-20,8.72,8.90,8.27,8.85,13876
12-Jun-20,8.00,8.75,8.00,8.75,28148
10-Jun-20,10.30,10.30,8.60,8.90,83189
09-Jun-20,9.35,9.40,8.00,9.37,109081
08-Jun-20,8.40,9.95,8.08,9.35,108877
05-Jun-20,7.45,9.04,7.45,8.08,104562
04-Jun-20,7.13,7.40,7.02,7.24,18540
03-Jun-20,7.20,7.20,6.80,7.15,102956
02-Jun-20,6.70,7.19,6.50,7.10,18996
01-Jun-20,7.15,7.15,6.60,6.60,4706
29-May-20,6.95,7.00,6.93,7.00,9778
28-May-20,6.70,7.20,6.70,6.99,21865
27-May-20,6.61,6.61,6.60,6.60,1981
26-May-20,7.00,7.00,6.51,6.51,1351
25-May-20,6.40,7.04,6.33,7.00,24377
22-May-20,6.55,6.60,6.55,6.60,1975
21-May-20,6.97,6.97,6.46,6.46,2737
20-May-20,6.30,6.97,6.30,6.97,1327
19-May-20,6.31,6.31,6.30,6.30,13250
18-May-20,6.29,6.29,6.29,6.29,629
15-May-20,6.00,6.30,6.00,6.30,6630
14-May-20,6.36,6.36,6.00,6.00,15876
13-May-20,6.40,6.40,6.40,6.40,640
12-May-20,6.52,6.60,6.36,6.36,2600
11-May-20,6.80,6.80,6.80,6.80,680
08-May-20,6.80,6.80,6.80,6.80,2040
07-May-20,6.50,7.10,6.40,6.80,18337
06-May-20,7.00,7.20,6.53,7.20,4916
05-May-20,6.50,7.60,6.50,7.20,78896
04-May-20,6.45,6.45,6.45,6.45,13545
30-Apr-20,6.40,6.48,6.25,6.45,18041
29-Apr-20,6.15,6.45,6.15,6.40,31748
28-Apr-20,6.50,6.50,6.50,6.50,650
27-Apr-20,6.25,6.50,6.25,6.25,12904
24-Apr-20,6.10,6.10,6.00,6.08,10847
23-Apr-20,6.60,6.90,6.60,6.61,11935
22-Apr-20,6.34,6.70,6.33,6.56,38966
20-Apr-20,6.51,7.00,6.00,6.32,163825
17-Apr-20,6.98,7.10,6.98,7.10,5614
16-Apr-20,6.96,7.00,6.16,7.00,76085
14-Apr-20,6.98,6.98,6.96,6.96,2786
13-Apr-20,6.45,6.99,6.45,6.69,5293
09-Apr-20,7.01,7.01,7.01,7.01,4206
08-Apr-20,7.40,7.40,7.20,7.20,2940
07-Apr-20,6.50,7.78,6.50,7.20,41909
06-Apr-20,6.49,6.53,6.49,6.53,7811
02-Apr-20,6.50,6.50,6.50,6.50,11700
01-Apr-20,7.01,7.30,6.50,6.75,13970
31-Mar-20,6.50,7.90,6.50,7.01,48573
30-Mar-20,7.50,7.50,6.10,6.10,34910
26-Mar-20,7.20,7.22,7.20,7.22,4328
25-Mar-20,7.20,7.20,7.20,7.20,5040
24-Mar-20,7.01,7.01,6.90,6.90,11161
23-Mar-20,9.00,9.00,7.00,7.00,31720
20-Mar-20,8.80,8.80,8.80,8.80,4400
19-Mar-20,11.20,11.20,11.20,11.20,1120
13-Mar-20,13.99,13.99,13.99,13.99,6995
10-Mar-20,14.49,14.49,14.48,14.49,17378
09-Mar-20,12.50,12.51,12.49,12.49,16250
06-Mar-20,13.70,13.70,13.70,13.70,4110
05-Mar-20,14.81,14.81,13.60,13.60,11163
04-Mar-20,14.99,14.99,13.70,13.81,8391

*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...