ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
12/07/2024-0,26%-0,0311,5611,6211,5411,6564M6.162
11/07/20240,35%0,0411,5911,5811,5211,63138M8.079
10/07/20241,76%0,2011,5511,4011,3711,6080M9.952
09/07/20240,09%0,0111,3511,3211,2211,4156M5.990
08/07/20240,18%0,0211,3411,3111,2711,4771M10.466
05/07/20240,71%0,0811,3211,2911,1611,3474M7.975
04/07/20240,27%0,0311,2411,2611,2011,2926M3.625
03/07/20240,72%0,0811,2111,1911,1511,3068M11.360
02/07/20240,18%0,0211,1311,1011,0311,1673M13.143
01/07/2024-0,71%-0,0811,1111,2311,0911,2885M8.666
28/06/20240,18%0,0211,1911,1811,1211,2376M9.724
27/06/20240,18%0,0211,1711,1611,0911,1955M7.680
26/06/2024-0,18%-0,0211,1511,1310,9811,1564M9.847
25/06/2024-0,53%-0,0611,1711,2711,1311,2771M7.792
24/06/20240,81%0,0911,2311,1811,1611,3464M10.624
21/06/20240,63%0,0711,1411,0711,0311,20132M9.572
20/06/20240,27%0,0311,0711,1011,0311,2076M9.867
19/06/20240,55%0,0611,0411,0010,8711,0863M8.348
18/06/2024-3,85%-0,4410,9811,2110,9511,2596M10.543
17/06/20240,35%0,0411,4211,3811,3211,4887M11.140
14/06/20240,89%0,1011,3811,2911,2211,3945M8.742
13/06/2024-0,27%-0,0311,2811,3011,2611,4096M7.541
12/06/2024-1,99%-0,2311,3111,5711,2711,59103M15.933
11/06/20240,44%0,0511,5411,5511,5011,6141M6.164
10/06/20240,09%0,0111,4911,5011,4411,55178M7.361
07/06/2024-0,78%-0,0911,4811,5511,4411,61282M10.511
06/06/20241,49%0,1711,5711,4011,4011,6458M5.950
05/06/2024-0,70%-0,0811,4011,4911,3811,4954M7.860
04/06/20240,09%0,0111,4811,4611,3611,5672M8.397
03/06/20240,17%0,0211,4711,5011,3811,5370M8.298
31/05/2024-0,43%-0,0511,4511,5111,4211,5699M12.990
29/05/2024-1,03%-0,1211,5011,5611,4111,5773M11.741
28/05/2024-0,26%-0,0311,6211,7511,5811,7565M14.647
27/05/20240,00%0,0011,6511,6511,6011,6826M3.845
24/05/20240,09%0,0111,6511,6511,5911,7057M11.390
23/05/2024-0,94%-0,1111,6411,7811,6011,7975M12.590
22/05/2024-2,00%-0,2411,7511,9511,7511,9990M10.654
21/05/20240,00%0,0011,9912,0011,9412,0660M4.942
20/05/2024-0,25%-0,0311,9911,9611,9412,0752M5.016
17/05/20240,75%0,0912,0211,9511,8612,0479M8.857
16/05/20240,00%0,0011,9311,9911,8912,0272M6.222
15/05/2024-0,50%-0,0611,9312,0211,8812,0263M8.846
14/05/20240,59%0,0711,9911,9111,8511,9999M7.327
13/05/2024-0,25%-0,0311,9211,9711,8712,0092M9.100
10/05/2024-0,08%-0,0111,9512,0111,9412,11136M10.549
09/05/2024-2,61%-0,3211,9612,2111,9512,23119M12.768
08/05/2024-0,65%-0,0812,2812,3012,2012,3682M5.929
07/05/20240,32%0,0412,3612,3512,3212,4554M7.115
06/05/2024-1,36%-0,1712,3212,4712,2412,47106M13.755
03/05/20240,81%0,1012,4912,5612,3212,60166M15.020
02/05/20240,24%0,0312,3912,5712,1612,59171M21.377
30/04/2024-0,24%-0,0312,3612,3612,2812,5380M16.254
29/04/20241,56%0,1912,3912,2012,1812,3952M9.757
26/04/20241,58%0,1912,2012,1112,0212,2939M4.555
25/04/2024-0,17%-0,0212,0112,0311,9712,1235M4.155
24/04/2024-0,25%-0,0312,0312,0311,9512,0959M20.242
23/04/20240,25%0,0312,0612,0011,9412,1371M7.438
22/04/2024-0,33%-0,0412,0312,1312,0012,1749M7.530
19/04/2024-0,74%-0,0912,0712,1812,0712,2159M8.952
18/04/2024-0,82%-0,1012,1612,2812,1112,3551M7.565
17/04/2024-0,33%-0,0412,2612,3312,1212,3981M11.721
16/04/2024-1,05%-0,1312,3012,3612,2612,4063M10.987
15/04/2024-0,96%-0,1212,4312,5712,3612,6070M7.946
12/04/2024-1,49%-0,1912,5512,7412,5212,7462M7.656
11/04/2024-0,55%-0,0712,7412,7712,6412,8050M8.542
10/04/2024-2,21%-0,2912,8113,0712,7613,1264M12.640
09/04/20241,08%0,1413,1013,0412,9913,1753M6.008
08/04/20240,54%0,0712,9612,9212,8713,1143M4.235
05/04/2024-0,46%-0,0612,8913,0012,8113,0648M7.076
04/04/20240,23%0,0312,9512,9412,9413,34175M12.047
03/04/20242,30%0,2912,9212,6312,5713,05173M10.141
02/04/20240,48%0,0612,6312,5112,5112,7183M6.817
01/04/2024-1,33%-0,1712,5712,7612,5212,8781M6.613
28/03/2024-0,55%-0,0712,7412,8012,6912,8763M6.584
27/03/20241,43%0,1812,8112,6012,5412,8372M4.859
26/03/20241,28%0,1612,6312,4512,4112,6672M5.850
25/03/2024-0,40%-0,0512,4712,5212,3912,5881M5.575
22/03/2024-1,88%-0,2412,5212,7612,4412,81107M6.001
21/03/2024-0,93%-0,1212,7612,9212,7512,9366M4.612
20/03/20241,98%0,2512,8812,6412,6012,93164M10.987
19/03/2024-0,39%-0,0512,6312,7012,5812,7378M6.870
18/03/20241,20%0,1512,6812,6012,5512,7393M7.320
15/03/2024-0,56%-0,0712,5312,6512,5112,68150M8.387
14/03/20240,00%0,0012,6012,5712,5212,68106M10.306
13/03/20240,96%0,1212,6012,4612,4612,70107M11.583
12/03/20241,38%0,1712,4812,3612,3212,55108M12.275
11/03/20240,74%0,0912,3112,1912,1812,35154M9.330
08/03/20240,33%0,0412,2212,1812,1412,34186M11.513
07/03/2024-0,57%-0,0712,1812,2512,1512,3063M5.925
06/03/2024-0,57%-0,0712,2512,4012,2512,51177M7.680
05/03/20241,07%0,1312,3212,2212,1912,39136M9.871
04/03/2024-1,69%-0,2112,1912,3812,1912,44112M7.802
01/03/20240,81%0,1012,4012,3212,2712,4491M9.070
29/02/2024-1,36%-0,1712,3012,4712,2412,47106M7.106
28/02/2024-0,40%-0,0512,4712,5212,3812,5593M7.346
27/02/20240,89%0,1112,5212,4512,4112,60155M11.297
26/02/2024-0,32%-0,0412,4112,4912,3112,4980M6.366
23/02/2024-0,16%-0,0212,4512,4912,3412,53111M9.565
22/02/2024-0,24%-0,0312,4712,5312,4312,60104M6.972
21/02/2024-0,71%-0,0912,5012,6112,3712,66123M9.431
20/02/20242,27%0,2812,5912,3512,3212,65153M8.470
19/02/20240,24%0,0312,3112,3012,1712,38102M9.012
16/02/20240,49%0,0612,2812,3012,1212,35145M9.896
15/02/2024-0,16%-0,0212,2212,3012,1712,44219M12.548
14/02/2024-1,29%-0,1612,2412,3712,0912,43184M13.439
09/02/2024-0,96%-0,1212,4012,6312,1812,64188M18.859
08/02/2024-0,87%-0,1112,5212,6512,1512,67221M30.533
07/02/2024-13,02%-1,8912,6313,5312,5013,69412M30.333
06/02/20244,39%0,6114,5213,9813,9314,60138M13.231
05/02/20241,98%0,2713,9113,6413,6413,9761M6.594
02/02/2024-0,73%-0,1013,6413,7013,4913,7778M11.344
01/02/20240,44%0,0613,7413,7713,5513,7765M7.349
31/01/20240,29%0,0413,6813,6913,6013,8758M8.656
30/01/2024-0,44%-0,0613,6413,7013,6213,7650M5.813
29/01/2024-0,36%-0,0513,7013,7713,6613,8132M4.680
26/01/20240,36%0,0513,7513,7213,6713,9046M5.220
25/01/2024-0,22%-0,0313,7013,7313,6813,8040M4.428
24/01/2024-0,51%-0,0713,7313,8513,6813,9355M6.720
23/01/20240,15%0,0213,8013,8613,6613,8662M8.476
22/01/2024-0,51%-0,0713,7813,8713,7113,9862M8.779
19/01/2024-0,93%-0,1313,8514,0613,7814,06143M9.649
18/01/2024-1,13%-0,1613,9814,1413,8714,14122M7.841
17/01/20240,14%0,0214,1414,1014,0514,2080M8.632
16/01/2024-1,60%-0,2314,1214,2614,0414,30114M14.127
15/01/20240,35%0,0514,3514,3014,1714,3539M3.863
12/01/2024-0,90%-0,1314,3014,4014,2314,4190M11.772
11/01/2024-0,14%-0,0214,4314,4214,2814,5080M9.864
10/01/2024-1,70%-0,2514,4514,7214,4414,7463M7.180
09/01/2024-2,65%-0,4014,7014,9514,6214,97101M8.639
08/01/2024-0,33%-0,0515,1015,1515,0415,2133M5.605
05/01/20241,68%0,2515,1514,8914,8015,1855M6.005
04/01/2024-1,32%-0,2014,9015,0614,8715,1363M6.913
03/01/2024-0,07%-0,0115,1015,0315,0015,2245M6.038
02/01/2024--15,1115,2614,9815,2669M6.674


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito