Cotação atual, histórico e gráfico do papel: BRDT3

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 BRDT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2021	-5,17%	-1,20	22,03	22,60	21,62	22,94	541M	53.637
20/10/2021	-0,04%	-0,01	23,23	23,39	23,09	23,70	223M	23.166
19/10/2021	-6,03%	-1,49	23,24	24,46	22,84	24,52	340M	41.558
18/10/2021	0,73%	0,18	24,73	24,40	24,26	24,99	233M	28.814
15/10/2021	-1,72%	-0,43	24,55	24,89	24,35	24,89	231M	26.896
14/10/2021	-0,36%	-0,09	24,98	25,14	24,45	25,15	253M	23.121
13/10/2021	1,09%	0,27	25,07	25,10	24,81	25,40	354M	33.889

11/10/2021	0,36%	0,09	24,80	25,30	24,68	25,74	500M	50.658
08/10/2021	2,74%	0,66	24,71	24,30	24,20	25,07	402M	45.381
07/10/2021	3,44%	0,80	24,05	23,20	23,11	24,23	336M	43.372
06/10/2021	-1,69%	-0,40	23,25	23,38	22,54	23,64	392M	44.495
05/10/2021	-0,88%	-0,21	23,65	23,82	23,44	23,96	179M	22.770
04/10/2021	-0,79%	-0,19	23,86	23,50	23,28	23,95	297M	32.297
01/10/2021	2,38%	0,56	24,05	23,66	23,45	24,12	151M	21.691
30/09/2021	-1,09%	-0,26	23,49	23,75	23,33	23,93	292M	33.281
29/09/2021	-0,38%	-0,09	23,75	23,91	23,70	24,29	218M	24.026
28/09/2021	-3,95%	-0,98	23,84	24,67	23,46	24,80	425M	41.607
27/09/2021	-1,27%	-0,32	24,82	25,13	24,44	25,16	182M	26.101
24/09/2021	-0,98%	-0,25	25,14	25,16	24,85	25,33	157M	24.561
23/09/2021	0,59%	0,15	25,39	25,24	25,17	25,70	216M	29.994
22/09/2021	0,24%	0,06	25,24	25,47	25,15	25,61	177M	22.963
21/09/2021	2,40%	0,59	25,18	24,78	24,74	25,71	313M	34.613
20/09/2021	-1,99%	-0,50	24,59	24,85	24,16	24,95	218M	33.354
17/09/2021	-1,99%	-0,51	25,09	25,48	24,84	25,48	351M	32.343
16/09/2021	1,19%	0,30	25,60	25,14	24,74	25,62	266M	23.715
15/09/2021	-0,08%	-0,02	25,30	25,45	25,00	25,53	188M	22.827
14/09/2021	-1,44%	-0,37	25,32	25,30	25,16	25,91	204M	29.382
13/09/2021	0,98%	0,25	25,69	26,18	25,58	26,35	190M	22.780
10/09/2021	1,19%	0,30	25,44	25,50	25,29	26,17	535M	52.033
09/09/2021	2,07%	0,51	25,14	24,62	24,20	25,71	403M	47.377
08/09/2021	-4,24%	-1,09	24,63	25,78	24,43	25,78	324M	41.339
06/09/2021	0,35%	0,09	25,72	25,60	25,51	26,02	95M	11.095
03/09/2021	0,08%	0,02	25,63	25,92	25,10	25,98	393M	36.979
02/09/2021	-4,30%	-1,15	25,61	26,79	25,41	26,87	336M	32.391
01/09/2021	-1,58%	-0,43	26,76	27,11	26,37	27,30	567M	54.904
31/08/2021	0,70%	0,19	27,19	27,02	26,62	27,49	349M	30.422
30/08/2021	-0,44%	-0,12	27,00	27,01	26,80	27,36	300M	28.923
27/08/2021	2,57%	0,68	27,12	26,76	26,53	27,49	346M	28.586
26/08/2021	-0,56%	-0,15	26,44	26,35	26,35	26,95	365M	33.575
25/08/2021	1,18%	0,31	26,59	26,40	26,28	26,89	280M	32.178
24/08/2021	2,54%	0,65	26,28	25,90	25,54	26,41	308M	25.954
23/08/2021	-1,80%	-0,47	25,63	26,34	25,46	26,34	252M	28.260
20/08/2021	0,12%	0,03	26,10	25,72	25,37	26,29	287M	31.251
19/08/2021	-0,31%	-0,08	26,07	25,79	25,50	26,41	244M	30.174
18/08/2021	-0,95%	-0,25	26,15	26,40	25,91	26,62	260M	45.507
17/08/2021	-1,35%	-0,36	26,40	26,70	25,90	26,76	379M	50.349
16/08/2021	-1,80%	-0,49	26,76	27,06	26,20	27,31	333M	45.500
13/08/2021	1,15%	0,31	27,25	27,01	26,59	27,25	273M	44.315
12/08/2021	-2,46%	-0,68	26,94	27,49	26,50	27,49	466M	38.190
11/08/2021	-3,36%	-0,96	27,62	27,60	26,65	27,81	806M	60.877
10/08/2021	0,11%	0,03	28,58	28,56	28,42	29,02	265M	31.942
09/08/2021	1,78%	0,50	28,55	28,04	28,00	28,67	260M	29.249
06/08/2021	0,94%	0,26	28,05	27,90	27,80	28,27	175M	26.666
05/08/2021	-1,03%	-0,29	27,79	28,54	27,70	28,69	366M	27.734
04/08/2021	-0,88%	-0,25	28,08	28,29	27,80	28,55	283M	30.982
03/08/2021	-1,50%	-0,43	28,33	28,75	27,60	28,83	348M	34.845
02/08/2021	1,52%	0,43	28,76	28,81	28,44	29,26	289M	32.485
30/07/2021	-3,54%	-1,04	28,33	29,10	28,16	29,39	361M	32.819
29/07/2021	1,80%	0,52	29,37	29,02	29,00	29,93	460M	33.296
28/07/2021	0,00%	0,00	28,85	28,99	28,48	29,28	231M	28.035
27/07/2021	-0,52%	-0,15	28,85	29,00	28,35	29,06	206M	22.672
26/07/2021	1,40%	0,40	29,00	28,64	28,37	29,12	255M	27.779
23/07/2021	-1,11%	-0,32	28,60	28,92	28,43	29,00	148M	18.519
22/07/2021	1,15%	0,33	28,92	28,46	28,46	29,09	264M	18.238
21/07/2021	0,14%	0,04	28,59	28,60	28,12	28,72	287M	24.568
20/07/2021	0,71%	0,20	28,55	28,41	28,09	28,81	160M	17.318
19/07/2021	-0,60%	-0,17	28,35	28,32	27,99	28,60	321M	30.448
16/07/2021	-1,66%	-0,48	28,52	29,16	28,30	29,31	463M	28.289
15/07/2021	-1,19%	-0,35	29,00	29,29	28,68	29,64	238M	27.517
14/07/2021	0,48%	0,14	29,35	29,62	29,04	29,66	275M	31.300
13/07/2021	-0,61%	-0,18	29,21	29,03	28,68	29,34	290M	29.952
12/07/2021	2,30%	0,66	29,39	29,17	28,94	29,65	390M	45.924
08/07/2021	0,21%	0,06	28,73	28,17	27,75	28,73	417M	37.819
07/07/2021	0,24%	0,07	28,67	28,79	28,20	29,02	1.016M	48.327
06/07/2021	-2,92%	-0,86	28,60	29,46	28,34	29,46	527M	41.374
05/07/2021	0,24%	0,07	29,46	29,30	29,21	29,85	1.594M	31.305
02/07/2021	2,76%	0,79	29,39	28,70	28,61	29,85	1.287M	88.603
01/07/2021	7,20%	1,92	28,60	27,30	27,04	29,07	2.266M	22.396
30/06/2021	1,44%	0,38	26,68	26,10	26,01	26,98	410M	44.139
29/06/2021	-3,52%	-0,96	26,30	27,50	26,26	27,64	466M	39.862
28/06/2021	-1,16%	-0,32	27,26	27,58	26,72	27,80	199M	19.900
25/06/2021	-0,18%	-0,05	27,58	27,70	26,86	27,78	247M	22.196
24/06/2021	1,88%	0,51	27,63	27,45	27,17	27,74	120M	17.283
23/06/2021	-2,27%	-0,63	27,12	27,59	26,90	27,87	151M	22.037
22/06/2021	0,62%	0,17	27,75	27,51	27,10	27,85	177M	25.955
21/06/2021	0,95%	0,26	27,58	27,50	27,23	27,95	145M	20.560
18/06/2021	0,44%	0,12	27,32	26,99	26,79	27,45	265M	30.214
17/06/2021	2,95%	0,78	27,20	26,40	26,37	27,41	340M	29.124
16/06/2021	-0,30%	-0,08	26,42	26,38	26,33	26,86	352M	31.981
15/06/2021	-0,56%	-0,15	26,50	26,70	26,21	26,74	145M	20.565
14/06/2021	1,49%	0,39	26,65	26,77	26,35	26,77	121M	21.197
11/06/2021	-1,94%	-0,52	26,26	26,80	26,07	26,81	141M	14.716
10/06/2021	-3,11%	-0,86	26,78	27,91	26,41	27,92	289M	29.453
09/06/2021	-1,11%	-0,31	27,64	27,76	27,53	28,02	144M	23.197
08/06/2021	0,87%	0,24	27,95	27,53	27,49	28,09	200M	27.608
07/06/2021	0,76%	0,21	27,71	27,28	27,25	27,99	257M	20.796
04/06/2021	0,55%	0,15	27,50	27,47	27,13	27,52	210M	30.221
02/06/2021	1,71%	0,46	27,35	26,88	26,76	27,37	234M	24.327
01/06/2021	4,22%	1,09	26,89	26,00	25,87	26,94	359M	42.861
31/05/2021	0,90%	0,23	25,80	25,61	25,28	25,80	73M	14.101
28/05/2021	0,00%	0,00	25,57	25,39	25,33	25,74	157M	20.848
27/05/2021	0,47%	0,12	25,57	25,47	25,15	25,58	163M	23.896
26/05/2021	1,56%	0,39	25,45	25,40	25,14	25,53	160M	17.216
25/05/2021	-2,22%	-0,57	25,06	25,75	25,05	25,75	170M	24.583
24/05/2021	0,20%	0,05	25,63	25,76	25,55	26,00	185M	22.263
21/05/2021	0,91%	0,23	25,58	25,30	25,27	25,74	247M	28.101
20/05/2021	0,28%	0,07	25,35	25,41	24,93	25,42	111M	19.960
19/05/2021	1,20%	0,30	25,28	24,88	24,72	25,48	198M	22.844
18/05/2021	0,77%	0,19	24,98	24,72	24,62	25,38	295M	36.048
17/05/2021	-0,48%	-0,12	24,79	24,91	24,45	25,04	199M	35.061
14/05/2021	-0,95%	-0,24	24,91	25,64	24,84	25,73	242M	38.268
13/05/2021	0,08%	0,02	25,15	25,21	25,08	26,05	305M	38.757
12/05/2021	5,06%	1,21	25,13	25,20	24,61	26,10	866M	73.646
11/05/2021	1,36%	0,32	23,92	23,41	23,01	24,12	234M	33.875
10/05/2021	-0,13%	-0,03	23,60	23,45	23,35	23,68	171M	32.784
07/05/2021	3,28%	0,75	23,63	22,98	22,77	23,63	178M	25.788
06/05/2021	-1,38%	-0,32	22,88	23,30	22,64	23,46	200M	25.997
05/05/2021	2,97%	0,67	23,20	22,71	22,55	23,29	153M	23.064
04/05/2021	-1,66%	-0,38	22,53	22,94	22,53	22,95	210M	30.736
03/05/2021	1,78%	0,40	22,91	22,51	22,38	22,97	140M	27.376
30/04/2021	-1,05%	-0,24	22,51	22,48	22,29	23,02	211M	23.342
29/04/2021	0,04%	0,01	22,75	22,80	22,74	23,10	137M	21.512
28/04/2021	2,11%	0,47	22,74	22,31	22,26	22,75	132M	18.169
27/04/2021	-1,98%	-0,45	22,27	22,59	22,13	22,68	150M	20.800
26/04/2021	0,04%	0,01	22,72	22,63	22,53	23,20	132M	19.253
23/04/2021	1,84%	0,41	22,71	22,41	22,37	22,80	152M	32.253
22/04/2021	-2,36%	-0,54	22,30	22,81	22,26	23,05	183M	25.168
20/04/2021	3,07%	0,68	22,84	22,11	22,11	22,89	295M	33.379
19/04/2021	2,59%	0,56	22,16	21,50	21,43	22,21	242M	26.943
16/04/2021	-7,49%	-1,75	21,60	21,93	21,50	21,98	206M	21.174
15/04/2021	1,61%	0,37	23,35	23,04	22,95	23,50	247M	27.251
14/04/2021	0,48%	0,11	22,98	22,87	22,49	23,09	193M	24.724
13/04/2021	1,96%	0,44	22,87	22,31	22,26	22,92	168M	18.539
12/04/2021	-	-	22,43	21,90	21,84	22,53	208M	17.724

Date,Open,High,Low,Close,Volume
21-Oct-21,22.60,22.94,21.62,22.03,541119780
20-Oct-21,23.39,23.70,23.09,23.23,222964888
19-Oct-21,24.46,24.52,22.84,23.24,340202630
18-Oct-21,24.40,24.99,24.26,24.73,233441144
15-Oct-21,24.89,24.89,24.35,24.55,230789749
14-Oct-21,25.14,25.15,24.45,24.98,252657511
13-Oct-21,25.10,25.40,24.81,25.07,354307026
11-Oct-21,25.30,25.74,24.68,24.80,500111457
08-Oct-21,24.30,25.07,24.20,24.71,402225989
07-Oct-21,23.20,24.23,23.11,24.05,335599678
06-Oct-21,23.38,23.64,22.54,23.25,391809194
05-Oct-21,23.82,23.96,23.44,23.65,178834617
04-Oct-21,23.50,23.95,23.28,23.86,297026133
01-Oct-21,23.66,24.12,23.45,24.05,151005025
30-Sep-21,23.75,23.93,23.33,23.49,292220403
29-Sep-21,23.91,24.29,23.70,23.75,218237264
28-Sep-21,24.67,24.80,23.46,23.84,424669664
27-Sep-21,25.13,25.16,24.44,24.82,181876001
24-Sep-21,25.16,25.33,24.85,25.14,157185247
23-Sep-21,25.24,25.70,25.17,25.39,216258057
22-Sep-21,25.47,25.61,25.15,25.24,176863264
21-Sep-21,24.78,25.71,24.74,25.18,313020203
20-Sep-21,24.85,24.95,24.16,24.59,218394551
17-Sep-21,25.48,25.48,24.84,25.09,350976148
16-Sep-21,25.14,25.62,24.74,25.60,265897552
15-Sep-21,25.45,25.53,25.00,25.30,187744674
14-Sep-21,25.30,25.91,25.16,25.32,203923275
13-Sep-21,26.18,26.35,25.58,25.69,189711545
10-Sep-21,25.50,26.17,25.29,25.44,534767582
09-Sep-21,24.62,25.71,24.20,25.14,402794929
08-Sep-21,25.78,25.78,24.43,24.63,324055995
06-Sep-21,25.60,26.02,25.51,25.72,95445239
03-Sep-21,25.92,25.98,25.10,25.63,392825213
02-Sep-21,26.79,26.87,25.41,25.61,335938380
01-Sep-21,27.11,27.30,26.37,26.76,566811407
31-Aug-21,27.02,27.49,26.62,27.19,349401221
30-Aug-21,27.01,27.36,26.80,27.00,299880479
27-Aug-21,26.76,27.49,26.53,27.12,346175736
26-Aug-21,26.35,26.95,26.35,26.44,364699960
25-Aug-21,26.40,26.89,26.28,26.59,280040669
24-Aug-21,25.90,26.41,25.54,26.28,308097910
23-Aug-21,26.34,26.34,25.46,25.63,252129408
20-Aug-21,25.72,26.29,25.37,26.10,287219440
19-Aug-21,25.79,26.41,25.50,26.07,244074783
18-Aug-21,26.40,26.62,25.91,26.15,260411501
17-Aug-21,26.70,26.76,25.90,26.40,378914950
16-Aug-21,27.06,27.31,26.20,26.76,333174618
13-Aug-21,27.01,27.25,26.59,27.25,273450128
12-Aug-21,27.49,27.49,26.50,26.94,465635217
11-Aug-21,27.60,27.81,26.65,27.62,805740850
10-Aug-21,28.56,29.02,28.42,28.58,264920563
09-Aug-21,28.04,28.67,28.00,28.55,259725716
06-Aug-21,27.90,28.27,27.80,28.05,174804071
05-Aug-21,28.54,28.69,27.70,27.79,365654437
04-Aug-21,28.29,28.55,27.80,28.08,282621007
03-Aug-21,28.75,28.83,27.60,28.33,347949045
02-Aug-21,28.81,29.26,28.44,28.76,288992368
30-Jul-21,29.10,29.39,28.16,28.33,361130029
29-Jul-21,29.02,29.93,29.00,29.37,459514167
28-Jul-21,28.99,29.28,28.48,28.85,230627366
27-Jul-21,29.00,29.06,28.35,28.85,205909571
26-Jul-21,28.64,29.12,28.37,29.00,254971738
23-Jul-21,28.92,29.00,28.43,28.60,147650343
22-Jul-21,28.46,29.09,28.46,28.92,263865882
21-Jul-21,28.60,28.72,28.12,28.59,286941079
20-Jul-21,28.41,28.81,28.09,28.55,160294880
19-Jul-21,28.32,28.60,27.99,28.35,320629757
16-Jul-21,29.16,29.31,28.30,28.52,463399754
15-Jul-21,29.29,29.64,28.68,29.00,238411371
14-Jul-21,29.62,29.66,29.04,29.35,275446375
13-Jul-21,29.03,29.34,28.68,29.21,289624689
12-Jul-21,29.17,29.65,28.94,29.39,390016034
08-Jul-21,28.17,28.73,27.75,28.73,417012239
07-Jul-21,28.79,29.02,28.20,28.67,1016324109
06-Jul-21,29.46,29.46,28.34,28.60,527474724
05-Jul-21,29.30,29.85,29.21,29.46,1593625687
02-Jul-21,28.70,29.85,28.61,29.39,1287348915
01-Jul-21,27.30,29.07,27.04,28.60,2266175789
30-Jun-21,26.10,26.98,26.01,26.68,409835240
29-Jun-21,27.50,27.64,26.26,26.30,466260848
28-Jun-21,27.58,27.80,26.72,27.26,199457886
25-Jun-21,27.70,27.78,26.86,27.58,247199436
24-Jun-21,27.45,27.74,27.17,27.63,119777123
23-Jun-21,27.59,27.87,26.90,27.12,150690075
22-Jun-21,27.51,27.85,27.10,27.75,176518251
21-Jun-21,27.50,27.95,27.23,27.58,144862086
18-Jun-21,26.99,27.45,26.79,27.32,265087267
17-Jun-21,26.40,27.41,26.37,27.20,339782707
16-Jun-21,26.38,26.86,26.33,26.42,352308867
15-Jun-21,26.70,26.74,26.21,26.50,145179741
14-Jun-21,26.77,26.77,26.35,26.65,120824115
11-Jun-21,26.80,26.81,26.07,26.26,140848923
10-Jun-21,27.91,27.92,26.41,26.78,289046904
09-Jun-21,27.76,28.02,27.53,27.64,144065131
08-Jun-21,27.53,28.09,27.49,27.95,199881734
07-Jun-21,27.28,27.99,27.25,27.71,256733570
04-Jun-21,27.47,27.52,27.13,27.50,210417134
02-Jun-21,26.88,27.37,26.76,27.35,233551921
01-Jun-21,26.00,26.94,25.87,26.89,359170804
31-May-21,25.61,25.80,25.28,25.80,72569414
28-May-21,25.39,25.74,25.33,25.57,157140032
27-May-21,25.47,25.58,25.15,25.57,162660870
26-May-21,25.40,25.53,25.14,25.45,159688148
25-May-21,25.75,25.75,25.05,25.06,170118839
24-May-21,25.76,26.00,25.55,25.63,184603288
21-May-21,25.30,25.74,25.27,25.58,246919583
20-May-21,25.41,25.42,24.93,25.35,111402301
19-May-21,24.88,25.48,24.72,25.28,197690626
18-May-21,24.72,25.38,24.62,24.98,294899029
17-May-21,24.91,25.04,24.45,24.79,199066623
14-May-21,25.64,25.73,24.84,24.91,241775035
13-May-21,25.21,26.05,25.08,25.15,304778812
12-May-21,25.20,26.10,24.61,25.13,865579881
11-May-21,23.41,24.12,23.01,23.92,233637225
10-May-21,23.45,23.68,23.35,23.60,171335425
07-May-21,22.98,23.63,22.77,23.63,178090540
06-May-21,23.30,23.46,22.64,22.88,199702222
05-May-21,22.71,23.29,22.55,23.20,152525680
04-May-21,22.94,22.95,22.53,22.53,210442152
03-May-21,22.51,22.97,22.38,22.91,139572974
30-Apr-21,22.48,23.02,22.29,22.51,210562091
29-Apr-21,22.80,23.10,22.74,22.75,136607637
28-Apr-21,22.31,22.75,22.26,22.74,131820701
27-Apr-21,22.59,22.68,22.13,22.27,149800447
26-Apr-21,22.63,23.20,22.53,22.72,131655116
23-Apr-21,22.41,22.80,22.37,22.71,152209382
22-Apr-21,22.81,23.05,22.26,22.30,182566517
20-Apr-21,22.11,22.89,22.11,22.84,294538735
19-Apr-21,21.50,22.21,21.43,22.16,241886591
16-Apr-21,21.93,21.98,21.50,21.60,206269990
15-Apr-21,23.04,23.50,22.95,23.35,247490204
14-Apr-21,22.87,23.09,22.49,22.98,193297286
13-Apr-21,22.31,22.92,22.26,22.87,168281432
12-Apr-21,21.90,22.53,21.84,22.43,208133026

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRDT3