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
10/07/20200,74%0,1520,4520,2820,0120,4952M8.281
09/07/2020-1,26%-0,2620,3020,6620,2220,79103M12.780
08/07/20203,42%0,6820,5620,0420,0420,67101M12.641
07/07/2020-4,10%-0,8519,8820,4519,8620,65123M16.825
06/07/20206,69%1,3020,7320,0419,9120,75123M16.853
03/07/20200,00%0,0019,4319,3219,2319,5535M5.998
02/07/20200,78%0,1519,4319,7319,4219,9867M10.013
01/07/20201,69%0,3219,2819,1319,0819,56106M19.986
30/06/2020-3,07%-0,6018,9619,2118,8619,35132M17.256
29/06/20202,52%0,4819,5619,1419,0919,6367M10.888
26/06/2020-2,80%-0,5519,0819,4318,9319,6287M14.103
25/06/20202,13%0,4119,6319,3819,2019,8797M16.550
24/06/2020-2,19%-0,4319,2219,6019,1019,69118M19.133
23/06/20200,05%0,0119,6520,0019,4620,24122M17.229
22/06/2020-1,75%-0,3519,6420,3119,5120,44162M22.471
19/06/2020-2,25%-0,4619,9920,7119,9920,85260M24.114
18/06/2020-0,05%-0,0120,4520,3020,1120,78138M23.344
17/06/20201,34%0,2720,4620,2120,1220,92146M20.913
16/06/20203,27%0,6420,1920,2119,8520,53111M18.072
15/06/2020-1,71%-0,3419,5519,2819,1119,86129M21.454
12/06/2020-2,31%-0,4719,8919,5519,4020,04173M25.848
10/06/2020-4,01%-0,8520,3621,5520,3621,60172M25.031
09/06/2020-1,03%-0,2221,2120,9520,7521,49130M21.053
08/06/20204,79%0,9821,4320,8420,7921,49119M17.568
05/06/20202,30%0,4620,4521,3920,4521,50190M26.157
04/06/20200,40%0,0819,9919,8419,4620,39164M20.184
03/06/20204,51%0,8619,9119,8519,7320,28173M24.573
02/06/20203,70%0,6819,0518,7118,5619,06119M19.541
01/06/20203,20%0,5718,3717,6917,5418,56121M18.832
29/05/20200,74%0,1317,8017,5217,0817,80294M29.885
28/05/2020-0,90%-0,1617,6717,8017,4017,95113M17.634
27/05/20201,60%0,2817,8317,9517,5118,04109M17.551
26/05/2020-4,52%-0,8317,5518,8417,5418,90135M19.639
25/05/20207,99%1,3618,3817,7017,6718,4198M14.158
22/05/2020-1,62%-0,2817,0217,2616,9117,4394M14.262
21/05/20206,13%1,0017,3016,3116,3117,3586M14.854
20/05/20201,88%0,3016,3016,2316,0316,4572M11.672
19/05/2020-3,38%-0,5616,0016,4516,0016,5361M13.605
18/05/20204,74%0,7516,5616,4416,0516,5880M14.220
15/05/2020-3,48%-0,5715,8116,2315,7516,5982M16.394
14/05/20204,33%0,6816,3815,5215,0216,45103M20.214
13/05/2020-0,76%-0,1215,7016,0015,4216,2999M19.408
12/05/2020-3,18%-0,5215,8216,5015,8216,6387M16.494
11/05/2020-1,74%-0,2916,3416,5116,3217,1584M17.136
08/05/20204,46%0,7116,6316,4016,2416,8276M14.394
07/05/2020-3,28%-0,5415,9216,5215,7916,67176M28.969
06/05/2020-2,31%-0,3916,4616,8216,2317,0283M15.383
05/05/2020-0,24%-0,0416,8516,9716,7717,5693M15.957
04/05/2020-3,82%-0,6716,8916,9616,4817,05100M18.201
30/04/2020-6,45%-1,2117,5617,4617,3618,02129M17.740
29/04/20203,87%0,7018,7718,4718,0118,7787M11.768
28/04/20209,85%1,6218,0717,3517,3018,17123M18.695
27/04/20203,26%0,5216,4516,7316,3317,33109M16.928
24/04/2020-10,96%-1,9615,9317,5015,5517,75240M56.033
23/04/2020-2,88%-0,5317,8918,5117,6818,65119M22.365
22/04/20200,00%0,0018,4218,3918,1118,8493M18.897
20/04/2020-2,38%-0,4518,4218,4318,2418,8071M13.840
17/04/20201,29%0,2418,8719,1518,4719,3069M11.304
16/04/2020-1,95%-0,3718,6319,2018,5219,44103M19.750
15/04/2020-3,94%-0,7819,0019,5519,0019,63116M19.578
14/04/2020-6,87%-1,4619,7820,0019,6720,38124M18.121
13/04/20202,71%0,5621,2420,8220,1821,2486M13.325
09/04/2020-1,10%-0,2320,6821,1220,6821,71100M19.569
08/04/20201,80%0,3720,9120,5020,3721,3297M19.108
07/04/20205,55%1,0820,5421,3020,3121,36165M26.892
06/04/202010,13%1,7919,4618,5018,4819,85117M21.996
03/04/2020-3,92%-0,7217,6718,0016,6818,19108M23.726
02/04/20202,22%0,4018,3917,9817,7518,67114M24.178
01/04/2020-4,36%-0,8217,9917,8617,5018,1787M17.458
31/03/2020-2,29%-0,4418,8118,9318,3519,24100M13.865
30/03/20202,23%0,4219,2518,9918,6819,39101M12.926
27/03/2020-5,80%-1,1618,8318,9218,6219,58113M16.514
26/03/20203,52%0,6819,9919,8519,2620,45129M28.387
25/03/20207,94%1,4219,3117,6017,5720,44107M17.898
24/03/202014,09%2,2117,8917,2916,8718,3091M12.575
23/03/2020-7,71%-1,3115,6817,3015,4617,3296M20.525
20/03/2020-5,77%-1,0416,9918,6816,7418,90189M33.842
19/03/2020-3,48%-0,6518,0318,0116,9618,84214M40.963
18/03/2020-8,07%-1,6418,6819,1017,7119,83229M31.744
17/03/20206,39%1,2220,3219,7419,1021,37282M37.233
16/03/2020-14,35%-3,2019,1020,0019,1021,50193M38.747
13/03/202016,33%3,1322,3022,0519,6422,90211M35.735
12/03/2020-12,74%-2,8019,1720,0118,8020,47116M19.576
11/03/2020-7,92%-1,8921,9723,0021,0823,45160M26.118
10/03/20202,89%0,6723,8624,2522,8424,75183M26.479
09/03/2020-9,80%-2,5223,1924,3323,1024,50180M27.011
06/03/2020-3,16%-0,8425,7125,4025,3626,28106M16.981
05/03/2020-2,96%-0,8126,5526,9326,2327,16106M16.031
04/03/20200,77%0,2127,3627,5526,8027,6095M13.291
03/03/2020-1,67%-0,4627,1527,2026,9127,78151M24.369
02/03/20201,17%0,3227,6127,2926,9227,78153M22.339
28/02/20202,40%0,6427,2926,7826,4727,50221M30.362
27/02/2020-2,09%-0,5726,6526,9026,6527,93177M23.422
26/02/2020-7,32%-2,1527,2228,1527,0428,30193M22.595
21/02/2020-1,31%-0,3929,3729,5029,1129,6893M11.794
20/02/2020-2,27%-0,6929,7630,6029,7630,74107M14.471
19/02/20200,59%0,1830,4530,1229,8930,9284M11.058
18/02/2020-0,75%-0,2330,2730,1029,7530,6585M11.228
17/02/2020-0,55%-0,1730,5030,7930,5030,8942M5.986
14/02/2020-2,70%-0,8530,6731,2530,6431,5173M10.065
13/02/2020-2,35%-0,7631,5232,1031,3132,1075M9.968
12/02/2020-1,44%-0,4732,2832,7331,9632,76177M14.296
11/02/20202,73%0,8732,7532,3232,2132,75107M12.032
10/02/20200,54%0,1731,8831,8431,6332,2396M10.438
07/02/2020-0,31%-0,1031,7131,6331,4932,30101M12.448
06/02/2020-1,39%-0,4531,8132,3431,6932,8173M10.314
05/02/20201,83%0,5832,2632,7032,2632,89137M14.530
04/02/20200,32%0,1031,6832,1931,4832,2882M12.199
03/02/20200,73%0,2331,5831,4031,2431,8790M10.965
31/01/2020-1,10%-0,3531,3531,1530,8631,45148M19.641
30/01/20200,96%0,3031,7031,1430,8831,9073M9.226
29/01/2020-2,12%-0,6831,4032,2031,3332,3783M9.577
28/01/20200,25%0,0832,0832,3831,9132,4054M7.574
27/01/2020-2,65%-0,8732,0032,2432,0032,4958M8.243
24/01/2020-0,54%-0,1832,8733,0632,4033,0654M6.867
23/01/20202,70%0,8733,0531,9531,7433,20101M10.708
22/01/20200,85%0,2732,1832,2831,8132,4850M5.885
21/01/2020-3,48%-1,1531,9133,0031,9133,0093M10.832
20/01/2020-1,55%-0,5233,0633,6032,9833,6037M4.316
17/01/20202,10%0,6933,5832,9632,9633,6453M6.677
16/01/20201,64%0,5332,8932,6432,4533,0966M9.211
15/01/2020-2,29%-0,7632,3632,8532,2632,9879M11.502
14/01/20200,21%0,0733,1232,9632,5933,1269M7.911
13/01/20201,23%0,4033,0532,7532,7233,1968M9.582
10/01/2020-1,75%-0,5832,6533,2532,4033,4663M8.401
09/01/2020-0,98%-0,3333,2333,5632,8133,9384M11.607
08/01/2020-1,53%-0,5233,5634,0833,4134,3583M10.302
07/01/2020-1,70%-0,5934,0834,6733,9634,7959M7.173
06/01/2020-0,57%-0,2034,6734,5633,9534,87168M19.855
03/01/2020-1,61%-0,5734,8734,9434,7635,69194M14.621
02/01/20204,02%1,3735,4434,3434,1535,4499M11.468
30/12/2019-0,18%-0,0634,0734,1333,9834,8762M5.418
27/12/2019-0,64%-0,2234,1334,5033,9834,6256M6.539
26/12/2019--34,3533,8033,7334,4755M7.493


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br