papéis
login
mais

Cotação atual, histórico e gráfico do papel: BBDC3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bbdc3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/06/2021-1,20%-0,2823,1023,2022,8823,38179M16.305
21/06/2021-0,04%-0,0123,3823,4023,2223,52121M16.084
18/06/2021-1,43%-0,3423,3923,6423,3723,74164M24.241
17/06/2021-0,54%-0,1323,7323,9223,5624,37156M19.308
16/06/20210,21%0,0523,8623,9523,6324,24287M26.281
15/06/2021-0,17%-0,0423,8123,8523,6023,9094M8.542
14/06/20210,04%0,0123,8523,9423,6524,0866M7.169
11/06/2021-1,28%-0,3123,8423,9823,5424,01142M13.162
10/06/20210,75%0,1824,1524,1023,9424,30139M10.967
09/06/2021-1,40%-0,3423,9724,1223,8724,50195M13.145
08/06/2021-0,41%-0,1024,3124,2824,0324,52142M11.157
07/06/20211,37%0,3324,4124,0823,9424,57181M15.222
04/06/20210,54%0,1324,0823,8323,6924,21168M15.924
02/06/20212,92%0,6823,9523,2523,1323,98260M18.857
01/06/20211,79%0,4123,2723,0322,9423,32160M13.527
31/05/20210,00%0,0022,8622,8422,6123,04107M15.198
28/05/2021-0,17%-0,0422,8622,7222,7023,00113M14.293
27/05/20210,31%0,0722,9022,8322,4722,99525M16.724
26/05/20212,38%0,5322,8322,4522,3722,87134M13.995
25/05/2021-0,98%-0,2222,3022,5722,2822,57182M8.146
24/05/20210,36%0,0822,5222,6222,3522,6580M9.836
21/05/20210,27%0,0622,4422,3322,0322,52242M15.548
20/05/20211,13%0,2522,3822,1522,0422,38135M12.136
19/05/20210,55%0,1222,1321,8121,6022,13127M14.439
18/05/20211,06%0,2322,0121,6321,6122,08115M11.158
17/05/20210,14%0,0321,7821,6521,4421,7974M8.301
14/05/20210,65%0,1421,7521,8621,4221,9781M8.373
13/05/20213,05%0,6421,6120,9920,9621,74225M21.606
12/05/2021-2,15%-0,4620,9721,0720,8421,18141M16.627
11/05/2021-0,19%-0,0421,4321,1421,1421,58102M8.174
10/05/20212,29%0,4821,4720,8820,8221,47119M7.974
07/05/20210,91%0,1920,9920,8720,7221,07100M10.658
06/05/20210,29%0,0620,8020,7020,5820,8675M9.440
05/05/20210,68%0,1420,7420,6720,1820,76109M10.078
04/05/2021-3,15%-0,6720,6021,4420,6021,49129M11.436
03/05/20212,90%0,6021,2721,0020,9221,48147M12.001
30/04/2021-0,39%-0,0820,6720,6520,5121,00162M10.171
29/04/2021-3,40%-0,7320,7521,4820,7221,64169M26.235
28/04/20214,78%0,9821,4820,7920,7521,60186M10.787
27/04/2021-0,82%-0,1720,5020,7220,4720,87111M10.330
26/04/20210,00%0,0020,6720,8020,4521,21183M17.772
23/04/20211,92%0,3920,6720,4520,3320,77103M15.823
22/04/2021-0,83%-0,1720,2820,5020,2320,6387M8.965
20/04/2021-1,49%-0,3120,4520,7420,4520,82112M8.528
19/04/2021-10,21%-2,3620,7621,2220,5721,22145M15.432
16/04/20211,40%0,3223,1222,6422,6123,1685M8.172
15/04/20210,35%0,0822,8022,7922,5323,0291M10.350
14/04/20210,93%0,2122,7222,5322,3223,00147M11.733
13/04/2021-0,53%-0,1222,5122,4622,1322,59125M10.584
12/04/20212,12%0,4722,6322,3122,2222,6389M11.368
09/04/2021-0,72%-0,1622,1622,0222,0222,55116M11.314
08/04/2021-0,13%-0,0322,3222,5022,1522,52106M12.008
07/04/2021-0,67%-0,1522,3522,3922,2522,7179M10.539
06/04/2021-2,00%-0,4622,5022,9022,3423,0093M9.723
05/04/20211,15%0,2622,9622,8522,6523,0290M12.351
01/04/2021-3,45%-0,8122,7023,5622,6523,6781M8.143
31/03/2021-1,96%-0,4723,5123,7023,2623,87110M10.067
30/03/20212,35%0,5523,9823,2823,2824,10151M16.500
29/03/20210,73%0,1723,4323,1722,9723,50107M15.317
26/03/20210,82%0,1923,2623,0022,9423,37114M11.087
25/03/20212,03%0,4623,0722,5622,4323,13144M14.621
24/03/2021-1,57%-0,3622,6123,0022,5923,17133M14.765
23/03/2021-0,99%-0,2322,9722,9022,8423,3678M11.744
22/03/2021-0,43%-0,1023,2022,9522,8323,3377M10.774
19/03/20210,65%0,1523,3023,2122,9623,49244M15.261
18/03/20211,85%0,4223,1522,6122,6123,47143M18.286
17/03/20213,55%0,7822,7321,8121,7422,81147M16.120
16/03/2021-1,79%-0,4021,9522,3521,6222,40124M12.859
15/03/20210,99%0,2222,3521,9821,9122,3784M8.836
12/03/2021-1,43%-0,3222,1322,2021,8922,35114M14.931
11/03/20212,00%0,4422,4522,2021,7522,53171M16.281
10/03/20211,52%0,3322,0121,6821,3422,12153M19.222
09/03/20210,14%0,0321,6821,5121,2022,00140M18.331
08/03/2021-3,86%-0,8721,6521,8921,5322,58221M29.680
05/03/20215,48%1,1722,5221,4521,3022,52251M29.580
04/03/20213,34%0,6921,3520,7820,7121,70189M19.368
03/03/20212,02%0,4120,6620,1519,7620,89241M32.597
02/03/20211,66%0,3320,2519,5319,1020,60211M25.628
01/03/2021-3,25%-0,6719,9220,7119,8720,83128M16.661
26/02/2021-0,96%-0,2020,5920,9720,3821,15209M17.304
25/02/2021-2,53%-0,5420,7921,2020,7021,58125M13.423
24/02/2021-0,65%-0,1421,3321,5521,1321,71140M14.491
23/02/20214,58%0,9421,4720,8320,7921,74179M20.179
22/02/2021-5,70%-1,2420,5321,1520,5321,30250M29.909
19/02/2021-0,37%-0,0821,7721,9121,7122,25176M15.763
18/02/2021-1,44%-0,3221,8522,0621,6422,25256M28.857
17/02/2021-1,03%-0,2322,1722,1921,8322,33175M16.231
12/02/20210,22%0,0522,4022,2522,0922,4986M7.944
11/02/20210,27%0,0622,3522,4322,2022,6696M10.909
10/02/2021-0,98%-0,2222,2922,2822,0422,60129M15.331
09/02/20210,94%0,2122,5122,0321,9122,68101M9.653
08/02/2021-1,81%-0,4122,3022,6322,1222,64103M11.573
05/02/2021-0,66%-0,1522,7122,9822,5223,04129M15.724
04/02/20213,07%0,6822,8623,0022,5723,16137M14.333
03/02/20210,64%0,1422,1822,2022,0422,53103M13.343
02/02/2021-0,27%-0,0622,0422,5421,8222,58152M21.149
01/02/20212,13%0,4622,1022,0321,8822,33118M14.790
29/01/2021-2,96%-0,6621,6422,0021,5322,36165M22.409
28/01/20213,10%0,6722,3021,6121,5722,57174M28.431
27/01/20210,84%0,1821,6321,3921,1621,92163M20.620
26/01/2021-2,14%-0,4721,4521,8921,3822,38141M18.609
22/01/2021-1,66%-0,3721,9221,9421,7622,19151M20.378
21/01/2021-1,81%-0,4122,2922,7522,2222,8582M14.198
20/01/2021-1,99%-0,4622,7023,2622,7023,3891M12.586
19/01/2021-1,86%-0,4423,1623,7422,9023,85128M16.622
18/01/20210,43%0,1023,6023,7223,4224,02115M14.548
15/01/2021-3,69%-0,9023,5024,1423,5024,18141M13.709
14/01/20213,17%0,7524,4023,7823,6624,52289M30.293
13/01/2021-1,87%-0,4523,6524,0823,3924,25133M11.544
12/01/20210,04%0,0124,1024,1423,9224,32127M18.394
11/01/2021-1,51%-0,3724,0924,1223,8324,31125M15.107
08/01/2021-0,77%-0,1924,4624,8324,2025,15130M15.541
07/01/20212,84%0,6824,6524,0223,8824,85109M12.265
06/01/20212,13%0,5023,9723,5223,3924,46148M17.442
05/01/2021-0,55%-0,1323,4723,3423,0323,57110M15.499
04/01/2021-2,48%-0,6023,6024,5023,5024,52107M14.155
30/12/2020-1,94%-0,4824,2024,8824,2024,88172M10.989
29/12/2020-1,52%-0,3824,6824,8424,5124,9775M12.183
28/12/20200,85%0,2125,0625,0524,8625,15110M13.037
23/12/20202,14%0,5224,8524,5024,4224,90108M11.564
22/12/20201,59%0,3824,3323,9723,9724,48113M14.109
21/12/2020-2,44%-0,6023,9524,0923,8224,39123M14.589
18/12/2020-0,77%-0,1924,5524,7124,4424,90136M11.337
17/12/20201,27%0,3124,7424,6524,4224,87170M14.084
16/12/20202,35%0,5624,4323,9623,6524,64192M23.946
15/12/20200,55%0,1323,8723,8023,7824,20115M10.825
14/12/20200,21%0,0523,7423,7923,5923,90152M11.704
11/12/2020-0,13%-0,0323,6923,3823,1823,78104M12.360
10/12/20204,36%0,9923,7222,8222,8223,72178M16.563
09/12/2020-0,22%-0,0522,7322,8622,5022,92123M14.083
08/12/2020-1,09%-0,2522,7822,9522,6123,2679M9.417
07/12/20200,35%0,0823,0322,8422,6623,4290M10.886
04/12/20200,53%0,1222,9523,1322,7123,1472M10.804
03/12/2020--22,8323,0622,7323,58124M18.542


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito