Cotação atual, histórico e gráfico do papel: BBDC3

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 BBDC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2025	0,49%	0,07	14,45	14,45	14,40	14,52	53M	10.360
10/10/2025	-1,44%	-0,21	14,38	14,70	14,29	14,70	81M	9.344
09/10/2025	0,34%	0,05	14,59	14,55	14,49	14,64	53M	7.577
08/10/2025	1,47%	0,21	14,54	14,36	14,34	14,61	81M	13.568
07/10/2025	-1,78%	-0,26	14,33	14,50	14,26	14,51	55M	8.685
06/10/2025	-0,82%	-0,12	14,59	14,72	14,46	14,73	45M	5.808
03/10/2025	0,00%	0,00	14,71	14,64	14,53	14,72	63M	9.563

02/10/2025	-1,47%	-0,22	14,71	14,87	14,66	14,94	89M	11.460
01/10/2025	-1,97%	-0,30	14,93	15,30	14,84	15,38	91M	11.408
30/09/2025	-0,33%	-0,05	15,23	15,27	15,12	15,33	131M	10.826
29/09/2025	1,26%	0,19	15,28	15,36	15,28	15,44	73M	6.963
26/09/2025	0,53%	0,08	15,09	15,09	15,01	15,22	64M	7.293
25/09/2025	-1,05%	-0,16	15,01	15,16	15,00	15,21	66M	6.929
24/09/2025	-0,85%	-0,13	15,17	15,30	15,15	15,33	211M	7.608
23/09/2025	0,86%	0,13	15,30	15,17	15,14	15,47	83M	8.320
22/09/2025	0,26%	0,04	15,17	15,01	14,90	15,19	102M	5.918
19/09/2025	1,68%	0,25	15,13	14,98	14,97	15,22	244M	9.226
18/09/2025	-1,06%	-0,16	14,88	15,01	14,85	15,06	73M	10.844
17/09/2025	3,01%	0,44	15,04	14,57	14,57	15,15	128M	11.022
16/09/2025	0,00%	0,00	14,60	14,70	14,52	14,70	64M	7.919
15/09/2025	1,32%	0,19	14,60	14,51	14,51	14,70	81M	10.057
12/09/2025	-1,10%	-0,16	14,41	14,43	14,40	14,59	92M	9.388
11/09/2025	1,04%	0,15	14,57	14,53	14,45	14,71	67M	8.010
10/09/2025	-0,83%	-0,12	14,42	14,54	14,42	14,72	83M	6.803
09/09/2025	-0,68%	-0,10	14,54	14,64	14,51	14,66	111M	8.900
08/09/2025	-0,48%	-0,07	14,64	14,77	14,50	14,77	65M	7.153
05/09/2025	2,22%	0,32	14,71	14,50	14,40	14,90	134M	11.199
04/09/2025	2,13%	0,30	14,39	14,10	14,00	14,45	133M	12.189
03/09/2025	0,14%	0,02	14,09	14,01	14,00	14,19	122M	11.253
02/09/2025	-1,88%	-0,27	14,07	14,15	13,93	14,19	171M	12.085
01/09/2025	-0,69%	-0,10	14,34	14,41	14,34	14,54	33M	2.404
29/08/2025	0,42%	0,06	14,44	14,40	14,35	14,51	157M	13.396
28/08/2025	2,35%	0,33	14,38	14,14	14,05	14,51	91M	8.558
27/08/2025	0,14%	0,02	14,05	14,02	13,87	14,09	48M	3.778
26/08/2025	0,14%	0,02	14,03	14,02	13,86	14,06	157M	6.831
25/08/2025	0,36%	0,05	14,01	13,99	13,88	14,03	104M	10.309
22/08/2025	2,95%	0,40	13,96	13,65	13,57	13,97	148M	12.061
21/08/2025	-0,29%	-0,04	13,56	13,45	13,38	13,60	67M	8.339
20/08/2025	0,44%	0,06	13,60	13,45	13,41	13,67	61M	9.651
19/08/2025	-3,29%	-0,46	13,54	13,77	13,49	13,77	112M	14.742
18/08/2025	1,52%	0,21	14,00	13,79	13,72	14,09	137M	16.565
15/08/2025	-0,07%	-0,01	13,79	13,70	13,66	13,82	94M	9.035
14/08/2025	-0,14%	-0,02	13,80	13,65	13,60	13,95	83M	9.341
13/08/2025	-1,07%	-0,15	13,82	13,90	13,78	14,00	82M	8.426
12/08/2025	2,12%	0,29	13,97	13,74	13,73	13,99	92M	11.419
11/08/2025	-0,22%	-0,03	13,68	13,70	13,60	13,72	39M	5.810
08/08/2025	0,88%	0,12	13,71	13,63	13,57	13,76	77M	8.628
07/08/2025	0,52%	0,07	13,59	13,51	13,43	13,64	69M	8.206
06/08/2025	0,00%	0,00	13,52	13,56	13,50	13,70	44M	6.346
05/08/2025	0,22%	0,03	13,52	13,47	13,41	13,66	69M	6.212
04/08/2025	0,82%	0,11	13,49	13,50	13,41	13,67	91M	9.010
01/08/2025	-0,15%	-0,02	13,38	13,53	13,36	13,66	74M	8.450
31/07/2025	-0,45%	-0,06	13,40	13,60	13,34	13,66	218M	15.005
30/07/2025	1,43%	0,19	13,46	13,21	13,14	13,59	138M	12.894
29/07/2025	0,00%	0,00	13,27	13,33	13,22	13,38	87M	9.068
28/07/2025	-0,82%	-0,11	13,27	13,38	13,16	13,47	84M	9.826
25/07/2025	-0,82%	-0,11	13,38	13,52	13,37	13,56	56M	6.194
24/07/2025	-1,03%	-0,14	13,49	13,53	13,39	13,53	99M	9.942
23/07/2025	1,64%	0,22	13,63	13,45	13,39	13,71	73M	7.253
22/07/2025	-0,52%	-0,07	13,41	13,46	13,36	13,60	67M	7.463
21/07/2025	0,22%	0,03	13,48	13,49	13,38	13,60	66M	5.546
18/07/2025	-2,32%	-0,32	13,45	13,61	13,45	13,69	95M	8.570
17/07/2025	0,00%	0,00	13,77	13,72	13,63	13,80	78M	7.518
16/07/2025	-0,43%	-0,06	13,77	13,90	13,67	13,90	51M	6.045
15/07/2025	0,07%	0,01	13,83	13,82	13,67	14,03	83M	9.901
14/07/2025	-0,07%	-0,01	13,82	13,79	13,71	13,87	95M	8.904
11/07/2025	-0,36%	-0,05	13,83	13,81	13,69	13,88	109M	11.315
10/07/2025	-1,28%	-0,18	13,88	13,88	13,75	13,92	125M	13.245
09/07/2025	-1,06%	-0,15	14,06	14,21	14,02	14,22	106M	14.513
08/07/2025	-0,21%	-0,03	14,21	14,24	14,09	14,24	99M	12.959
07/07/2025	-1,18%	-0,17	14,24	14,41	14,15	14,42	97M	7.185
04/07/2025	-0,07%	-0,01	14,41	14,34	14,30	14,43	41M	4.306
03/07/2025	2,12%	0,30	14,42	14,17	14,07	14,48	127M	11.874
02/07/2025	-1,60%	-0,23	14,12	14,30	14,00	14,34	119M	9.062
01/07/2025	0,49%	0,07	14,35	14,30	14,23	14,43	96M	7.001
27/06/2025	-0,21%	-0,03	14,28	14,15	14,11	14,31	92M	5.967
26/06/2025	0,85%	0,12	14,31	14,21	14,02	14,32	106M	11.263
25/06/2025	-0,49%	-0,07	14,19	14,21	14,10	14,33	135M	12.959
24/06/2025	0,49%	0,07	14,26	14,26	14,15	14,42	118M	8.785
23/06/2025	-0,70%	-0,10	14,19	14,25	13,98	14,25	115M	10.955
20/06/2025	-1,11%	-0,16	14,29	14,35	14,19	14,38	125M	7.948
18/06/2025	-0,34%	-0,05	14,45	14,40	14,34	14,55	154M	12.687
17/06/2025	0,90%	0,13	14,50	14,41	14,37	14,54	137M	12.438
16/06/2025	1,84%	0,26	14,37	14,25	14,24	14,47	82M	10.646
13/06/2025	-1,19%	-0,17	14,11	14,03	13,96	14,25	177M	16.405
12/06/2025	1,42%	0,20	14,28	14,03	13,95	14,30	298M	12.607
11/06/2025	2,70%	0,37	14,08	13,68	13,54	14,17	226M	11.004
10/06/2025	0,15%	0,02	13,71	13,79	13,58	13,84	222M	12.836
09/06/2025	-0,65%	-0,09	13,69	13,74	13,38	13,78	96M	7.713
06/06/2025	-0,07%	-0,01	13,78	13,79	13,66	13,85	76M	7.582
05/06/2025	-2,75%	-0,39	13,79	14,23	13,76	14,31	93M	10.167
04/06/2025	0,00%	0,00	14,18	14,20	14,14	14,48	362M	14.398
03/06/2025	1,14%	0,16	14,18	14,11	14,01	14,25	170M	14.229
02/06/2025	0,29%	0,04	14,02	14,07	13,94	14,23	201M	12.176
30/05/2025	0,58%	0,08	13,98	13,96	13,67	13,99	257M	9.904
29/05/2025	-1,00%	-0,14	13,90	14,00	13,89	14,17	181M	24.031
28/05/2025	1,74%	0,24	14,04	13,79	13,71	14,04	283M	22.469
27/05/2025	1,40%	0,19	13,80	13,75	13,71	13,97	123M	11.058
26/05/2025	0,59%	0,08	13,61	13,50	13,46	13,72	83M	9.680
23/05/2025	0,82%	0,11	13,53	13,17	13,00	13,55	101M	10.427
22/05/2025	0,15%	0,02	13,42	13,40	13,34	13,59	98M	11.798
21/05/2025	-2,26%	-0,31	13,40	13,65	13,30	13,67	76M	10.017
20/05/2025	1,71%	0,23	13,71	13,48	13,43	13,72	107M	11.400
19/05/2025	-0,15%	-0,02	13,48	13,48	13,45	13,69	98M	7.317
16/05/2025	0,75%	0,10	13,50	13,27	13,23	13,54	84M	9.983
15/05/2025	0,68%	0,09	13,40	13,40	13,31	13,57	94M	9.873
14/05/2025	-0,60%	-0,08	13,31	13,33	13,31	13,56	109M	15.172
13/05/2025	1,98%	0,26	13,39	13,19	13,18	13,44	87M	12.182
12/05/2025	-0,98%	-0,13	13,13	13,34	13,00	13,36	71M	8.068
09/05/2025	-1,04%	-0,14	13,26	13,34	13,07	13,44	199M	14.803
08/05/2025	14,04%	1,65	13,40	12,94	12,94	13,63	432M	31.789
07/05/2025	-0,84%	-0,10	11,75	11,94	11,66	11,98	62M	6.731
06/05/2025	-0,92%	-0,11	11,85	11,96	11,77	11,99	60M	5.349
05/05/2025	-0,66%	-0,08	11,96	12,12	11,89	12,13	55M	6.024
02/05/2025	-1,55%	-0,19	12,04	12,15	12,03	12,26	74M	5.616
30/04/2025	1,07%	0,13	12,23	11,99	11,97	12,29	103M	16.014
29/04/2025	1,34%	0,16	12,10	11,92	11,92	12,20	62M	7.999
28/04/2025	-0,25%	-0,03	11,94	11,97	11,94	12,08	56M	8.663
25/04/2025	0,50%	0,06	11,97	11,91	11,91	12,06	72M	8.583
24/04/2025	1,88%	0,22	11,91	11,70	11,70	12,01	82M	10.268
23/04/2025	2,90%	0,33	11,69	11,53	11,45	11,77	77M	9.467
22/04/2025	-0,53%	-0,06	11,36	11,37	11,29	11,43	75M	9.798
17/04/2025	0,09%	0,01	11,42	11,41	11,32	11,57	80M	6.880
16/04/2025	0,26%	0,03	11,41	11,30	11,29	11,53	113M	14.302
15/04/2025	0,18%	0,02	11,38	11,34	11,33	11,50	87M	7.120
14/04/2025	1,61%	0,18	11,36	11,30	11,24	11,45	91M	9.166
11/04/2025	0,81%	0,09	11,18	11,14	11,07	11,34	72M	6.937
10/04/2025	-0,09%	-0,01	11,09	11,01	10,84	11,10	83M	9.936
09/04/2025	3,26%	0,35	11,10	10,71	10,59	11,27	164M	19.856
08/04/2025	-2,54%	-0,28	10,75	11,08	10,66	11,17	98M	10.803
07/04/2025	-1,25%	-0,14	11,03	10,96	10,80	11,27	127M	16.688
04/04/2025	-1,93%	-0,22	11,17	11,20	11,06	11,23	80M	9.987
03/04/2025	1,88%	0,21	11,39	11,10	11,10	11,54	119M	11.193
02/04/2025	-	-	11,18	11,22	11,08	11,28	71M	6.462

Date,Open,High,Low,Close,Volume
13-Oct-25,14.45,14.52,14.40,14.45,52502728
10-Oct-25,14.70,14.70,14.29,14.38,80843588
09-Oct-25,14.55,14.64,14.49,14.59,53024870
08-Oct-25,14.36,14.61,14.34,14.54,80607817
07-Oct-25,14.50,14.51,14.26,14.33,54782157
06-Oct-25,14.72,14.73,14.46,14.59,44974968
03-Oct-25,14.64,14.72,14.53,14.71,62645257
02-Oct-25,14.87,14.94,14.66,14.71,89142681
01-Oct-25,15.30,15.38,14.84,14.93,90520613
30-Sep-25,15.27,15.33,15.12,15.23,131411761
29-Sep-25,15.36,15.44,15.28,15.28,72643148
26-Sep-25,15.09,15.22,15.01,15.09,64439698
25-Sep-25,15.16,15.21,15.00,15.01,66326631
24-Sep-25,15.30,15.33,15.15,15.17,211062600
23-Sep-25,15.17,15.47,15.14,15.30,82772602
22-Sep-25,15.01,15.19,14.90,15.17,101841736
19-Sep-25,14.98,15.22,14.97,15.13,244095403
18-Sep-25,15.01,15.06,14.85,14.88,72601729
17-Sep-25,14.57,15.15,14.57,15.04,128037608
16-Sep-25,14.70,14.70,14.52,14.60,64476038
15-Sep-25,14.51,14.70,14.51,14.60,81216650
12-Sep-25,14.43,14.59,14.40,14.41,91894193
11-Sep-25,14.53,14.71,14.45,14.57,66692279
10-Sep-25,14.54,14.72,14.42,14.42,82576681
09-Sep-25,14.64,14.66,14.51,14.54,110655674
08-Sep-25,14.77,14.77,14.50,14.64,64735186
05-Sep-25,14.50,14.90,14.40,14.71,133584591
04-Sep-25,14.10,14.45,14.00,14.39,132842755
03-Sep-25,14.01,14.19,14.00,14.09,122030938
02-Sep-25,14.15,14.19,13.93,14.07,171378626
01-Sep-25,14.41,14.54,14.34,14.34,32911967
29-Aug-25,14.40,14.51,14.35,14.44,156621067
28-Aug-25,14.14,14.51,14.05,14.38,90837716
27-Aug-25,14.02,14.09,13.87,14.05,48388191
26-Aug-25,14.02,14.06,13.86,14.03,157479555
25-Aug-25,13.99,14.03,13.88,14.01,104488564
22-Aug-25,13.65,13.97,13.57,13.96,147674733
21-Aug-25,13.45,13.60,13.38,13.56,66579511
20-Aug-25,13.45,13.67,13.41,13.60,60872527
19-Aug-25,13.77,13.77,13.49,13.54,111568046
18-Aug-25,13.79,14.09,13.72,14.00,137337354
15-Aug-25,13.70,13.82,13.66,13.79,94495576
14-Aug-25,13.65,13.95,13.60,13.80,83371542
13-Aug-25,13.90,14.00,13.78,13.82,81900399
12-Aug-25,13.74,13.99,13.73,13.97,92192240
11-Aug-25,13.70,13.72,13.60,13.68,39118023
08-Aug-25,13.63,13.76,13.57,13.71,77208762
07-Aug-25,13.51,13.64,13.43,13.59,68582308
06-Aug-25,13.56,13.70,13.50,13.52,44238141
05-Aug-25,13.47,13.66,13.41,13.52,69277458
04-Aug-25,13.50,13.67,13.41,13.49,91097849
01-Aug-25,13.53,13.66,13.36,13.38,74254149
31-Jul-25,13.60,13.66,13.34,13.40,218110789
30-Jul-25,13.21,13.59,13.14,13.46,138226455
29-Jul-25,13.33,13.38,13.22,13.27,86713647
28-Jul-25,13.38,13.47,13.16,13.27,84479294
25-Jul-25,13.52,13.56,13.37,13.38,56072039
24-Jul-25,13.53,13.53,13.39,13.49,99498534
23-Jul-25,13.45,13.71,13.39,13.63,73385759
22-Jul-25,13.46,13.60,13.36,13.41,66760141
21-Jul-25,13.49,13.60,13.38,13.48,66404840
18-Jul-25,13.61,13.69,13.45,13.45,94862307
17-Jul-25,13.72,13.80,13.63,13.77,78029973
16-Jul-25,13.90,13.90,13.67,13.77,51281409
15-Jul-25,13.82,14.03,13.67,13.83,83158972
14-Jul-25,13.79,13.87,13.71,13.82,94994124
11-Jul-25,13.81,13.88,13.69,13.83,108774773
10-Jul-25,13.88,13.92,13.75,13.88,125405002
09-Jul-25,14.21,14.22,14.02,14.06,105671308
08-Jul-25,14.24,14.24,14.09,14.21,98992403
07-Jul-25,14.41,14.42,14.15,14.24,97275899
04-Jul-25,14.34,14.43,14.30,14.41,41390938
03-Jul-25,14.17,14.48,14.07,14.42,127380884
02-Jul-25,14.30,14.34,14.00,14.12,119045053
01-Jul-25,14.30,14.43,14.23,14.35,95869732
27-Jun-25,14.15,14.31,14.11,14.28,92090677
26-Jun-25,14.21,14.32,14.02,14.31,105602240
25-Jun-25,14.21,14.33,14.10,14.19,134579769
24-Jun-25,14.26,14.42,14.15,14.26,118102400
23-Jun-25,14.25,14.25,13.98,14.19,115307606
20-Jun-25,14.35,14.38,14.19,14.29,124895602
18-Jun-25,14.40,14.55,14.34,14.45,153667770
17-Jun-25,14.41,14.54,14.37,14.50,137487946
16-Jun-25,14.25,14.47,14.24,14.37,81736073
13-Jun-25,14.03,14.25,13.96,14.11,176815193
12-Jun-25,14.03,14.30,13.95,14.28,297515376
11-Jun-25,13.68,14.17,13.54,14.08,225683326
10-Jun-25,13.79,13.84,13.58,13.71,222052344
09-Jun-25,13.74,13.78,13.38,13.69,96065690
06-Jun-25,13.79,13.85,13.66,13.78,76335439
05-Jun-25,14.23,14.31,13.76,13.79,93291536
04-Jun-25,14.20,14.48,14.14,14.18,362074331
03-Jun-25,14.11,14.25,14.01,14.18,170421223
02-Jun-25,14.07,14.23,13.94,14.02,201429219
30-May-25,13.96,13.99,13.67,13.98,256868082
29-May-25,14.00,14.17,13.89,13.90,181186182
28-May-25,13.79,14.04,13.71,14.04,282848549
27-May-25,13.75,13.97,13.71,13.80,123441891
26-May-25,13.50,13.72,13.46,13.61,83371831
23-May-25,13.17,13.55,13.00,13.53,100538666
22-May-25,13.40,13.59,13.34,13.42,97891555
21-May-25,13.65,13.67,13.30,13.40,75971804
20-May-25,13.48,13.72,13.43,13.71,106861322
19-May-25,13.48,13.69,13.45,13.48,97860814
16-May-25,13.27,13.54,13.23,13.50,83854601
15-May-25,13.40,13.57,13.31,13.40,93887084
14-May-25,13.33,13.56,13.31,13.31,108751951
13-May-25,13.19,13.44,13.18,13.39,86543232
12-May-25,13.34,13.36,13.00,13.13,71070801
09-May-25,13.34,13.44,13.07,13.26,199284865
08-May-25,12.94,13.63,12.94,13.40,432488415
07-May-25,11.94,11.98,11.66,11.75,61583949
06-May-25,11.96,11.99,11.77,11.85,60013617
05-May-25,12.12,12.13,11.89,11.96,54758335
02-May-25,12.15,12.26,12.03,12.04,73706077
30-Apr-25,11.99,12.29,11.97,12.23,102997987
29-Apr-25,11.92,12.20,11.92,12.10,62456633
28-Apr-25,11.97,12.08,11.94,11.94,55974379
25-Apr-25,11.91,12.06,11.91,11.97,72359209
24-Apr-25,11.70,12.01,11.70,11.91,82300880
23-Apr-25,11.53,11.77,11.45,11.69,76639180
22-Apr-25,11.37,11.43,11.29,11.36,74786402
17-Apr-25,11.41,11.57,11.32,11.42,80318680
16-Apr-25,11.30,11.53,11.29,11.41,113178435
15-Apr-25,11.34,11.50,11.33,11.38,87476840
14-Apr-25,11.30,11.45,11.24,11.36,90576429
11-Apr-25,11.14,11.34,11.07,11.18,71534340
10-Apr-25,11.01,11.10,10.84,11.09,83408818
09-Apr-25,10.71,11.27,10.59,11.10,164167396
08-Apr-25,11.08,11.17,10.66,10.75,98124000
07-Apr-25,10.96,11.27,10.80,11.03,127187044
04-Apr-25,11.20,11.23,11.06,11.17,79737858
03-Apr-25,11.10,11.54,11.10,11.39,119096277
02-Apr-25,11.22,11.28,11.08,11.18,71240283

*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: BBDC3