Cotação atual, histórico e gráfico do papel: BBDC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/12/2023 | 0,39% | 0,06 | 15,28 | 15,24 | 15,21 | 15,36 | 52M | 5.078 |
| 27/12/2023 | 0,73% | 0,11 | 15,22 | 15,08 | 15,03 | 15,32 | 38M | 5.532 |
| 26/12/2023 | 0,40% | 0,06 | 15,11 | 15,05 | 15,01 | 15,17 | 37M | 4.482 |
| 22/12/2023 | -2,65% | -0,41 | 15,05 | 14,92 | 14,81 | 15,17 | 85M | 10.976 |
| 21/12/2023 | -0,06% | -0,01 | 15,46 | 15,58 | 15,36 | 15,58 | 72M | 7.708 |
| 20/12/2023 | -1,40% | -0,22 | 15,47 | 15,66 | 15,43 | 15,68 | 67M | 8.173 |
| 19/12/2023 | 0,77% | 0,12 | 15,69 | 15,60 | 15,55 | 15,77 | 148M | 12.744 |
| 18/12/2023 | 0,45% | 0,07 | 15,57 | 15,55 | 15,28 | 15,62 | 98M | 9.159 |
| 15/12/2023 | 1,24% | 0,19 | 15,50 | 15,31 | 15,26 | 15,54 | 130M | 11.598 |
| 14/12/2023 | 2,34% | 0,35 | 15,31 | 15,12 | 15,08 | 15,32 | 136M | 15.334 |
| 13/12/2023 | 3,46% | 0,50 | 14,96 | 14,45 | 14,40 | 15,06 | 127M | 20.307 |
| 12/12/2023 | 0,28% | 0,04 | 14,46 | 14,55 | 14,32 | 14,58 | 319M | 12.473 |
| 11/12/2023 | -0,62% | -0,09 | 14,42 | 14,48 | 14,34 | 14,54 | 48M | 4.906 |
| 08/12/2023 | 1,04% | 0,15 | 14,51 | 14,33 | 14,25 | 14,60 | 59M | 7.095 |
| 07/12/2023 | 0,28% | 0,04 | 14,36 | 14,34 | 14,30 | 14,48 | 45M | 5.770 |
| 06/12/2023 | -1,24% | -0,18 | 14,32 | 14,51 | 14,26 | 14,55 | 111M | 7.768 |
| 05/12/2023 | 0,76% | 0,11 | 14,50 | 14,40 | 14,34 | 14,56 | 79M | 11.605 |
| 04/12/2023 | 0,21% | 0,03 | 14,39 | 14,20 | 14,14 | 14,45 | 64M | 6.050 |
| 01/12/2023 | 0,56% | 0,08 | 14,36 | 14,23 | 14,12 | 14,36 | 87M | 10.002 |
| 30/11/2023 | 0,92% | 0,13 | 14,28 | 14,15 | 14,12 | 14,31 | 104M | 15.413 |
| 29/11/2023 | -0,56% | -0,08 | 14,15 | 14,30 | 14,10 | 14,39 | 80M | 7.535 |
| 28/11/2023 | 0,49% | 0,07 | 14,23 | 14,16 | 14,05 | 14,28 | 99M | 8.082 |
| 27/11/2023 | -0,91% | -0,13 | 14,16 | 14,27 | 14,05 | 14,30 | 100M | 13.126 |
| 24/11/2023 | 0,63% | 0,09 | 14,29 | 14,18 | 14,11 | 14,33 | 79M | 7.310 |
| 23/11/2023 | 1,87% | 0,26 | 14,20 | 14,01 | 14,00 | 14,59 | 134M | 10.027 |
| 22/11/2023 | 1,83% | 0,25 | 13,94 | 13,73 | 13,68 | 14,09 | 116M | 12.555 |
| 21/11/2023 | -0,29% | -0,04 | 13,69 | 13,73 | 13,60 | 13,78 | 44M | 3.571 |
| 20/11/2023 | -0,07% | -0,01 | 13,73 | 13,72 | 13,56 | 13,74 | 76M | 6.869 |
| 17/11/2023 | -0,36% | -0,05 | 13,74 | 13,79 | 13,64 | 13,83 | 92M | 9.674 |
| 16/11/2023 | 2,76% | 0,37 | 13,79 | 13,41 | 13,40 | 13,82 | 140M | 25.589 |
| 14/11/2023 | 2,36% | 0,31 | 13,42 | 13,15 | 13,09 | 13,45 | 119M | 13.787 |
| 13/11/2023 | -1,50% | -0,20 | 13,11 | 13,30 | 13,01 | 13,30 | 85M | 6.366 |
| 10/11/2023 | -1,26% | -0,17 | 13,31 | 13,21 | 13,00 | 13,38 | 98M | 8.148 |
| 09/11/2023 | - | - | 13,48 | 13,43 | 13,28 | 13,57 | 56M | 5.603 |
Date,Open,High,Low,Close,Volume
28-Dec-23,15.24,15.36,15.21,15.28,51585763
27-Dec-23,15.08,15.32,15.03,15.22,38010511
26-Dec-23,15.05,15.17,15.01,15.11,36628832
22-Dec-23,14.92,15.17,14.81,15.05,85034396
21-Dec-23,15.58,15.58,15.36,15.46,72123915
20-Dec-23,15.66,15.68,15.43,15.47,67028329
19-Dec-23,15.60,15.77,15.55,15.69,148126030
18-Dec-23,15.55,15.62,15.28,15.57,98387166
15-Dec-23,15.31,15.54,15.26,15.50,129649874
14-Dec-23,15.12,15.32,15.08,15.31,135666435
13-Dec-23,14.45,15.06,14.40,14.96,127051097
12-Dec-23,14.55,14.58,14.32,14.46,319027829
11-Dec-23,14.48,14.54,14.34,14.42,48371338
08-Dec-23,14.33,14.60,14.25,14.51,58556625
07-Dec-23,14.34,14.48,14.30,14.36,44722474
06-Dec-23,14.51,14.55,14.26,14.32,111430303
05-Dec-23,14.40,14.56,14.34,14.50,79039467
04-Dec-23,14.20,14.45,14.14,14.39,64086483
01-Dec-23,14.23,14.36,14.12,14.36,86575095
30-Nov-23,14.15,14.31,14.12,14.28,103780396
29-Nov-23,14.30,14.39,14.10,14.15,80082411
28-Nov-23,14.16,14.28,14.05,14.23,99151419
27-Nov-23,14.27,14.30,14.05,14.16,100047865
24-Nov-23,14.18,14.33,14.11,14.29,78532637
23-Nov-23,14.01,14.59,14.00,14.20,134357787
22-Nov-23,13.73,14.09,13.68,13.94,115786966
21-Nov-23,13.73,13.78,13.60,13.69,43507502
20-Nov-23,13.72,13.74,13.56,13.73,75805599
17-Nov-23,13.79,13.83,13.64,13.74,91549907
16-Nov-23,13.41,13.82,13.40,13.79,139639982
14-Nov-23,13.15,13.45,13.09,13.42,119128042
13-Nov-23,13.30,13.30,13.01,13.11,85168159
10-Nov-23,13.21,13.38,13.00,13.31,98310917
09-Nov-23,13.43,13.57,13.28,13.48,56439060
*exoneração de responsabilidade e termos de uso