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
16/09/2021-1,88%-0,3417,7918,0817,6618,0892M11.358
15/09/2021-0,77%-0,1418,1318,3018,0018,3158M10.894
14/09/2021-0,71%-0,1318,2718,4618,1918,5286M11.343
13/09/20211,66%0,3018,4018,4618,1918,5464M9.130
10/09/2021-1,04%-0,1918,1018,4518,0518,64104M16.868
09/09/20210,77%0,1418,2918,1917,7718,48181M22.350
08/09/2021-6,35%-1,2318,1519,2018,0219,20245M30.791
06/09/20210,99%0,1919,3819,1219,0319,4371M6.454
03/09/20210,00%0,0019,1919,3218,9019,34199M18.029
02/09/2021-3,86%-0,7719,1919,8019,1319,84164M16.289
01/09/20210,10%0,0219,9619,9919,9020,2488M11.026
31/08/20210,86%0,1719,9419,7719,7520,19192M15.873
30/08/2021-0,85%-0,1719,7719,7619,6819,9478M11.491
27/08/20211,27%0,2519,9419,8019,6320,0064M10.327
26/08/2021-1,99%-0,4019,6919,9519,6520,06102M10.824
25/08/2021-0,30%-0,0620,0919,9219,8420,0966M10.143
24/08/20212,96%0,5820,1519,6819,6220,1595M9.882
23/08/20210,15%0,0319,5719,6019,4419,6881M8.678
20/08/2021-0,41%-0,0819,5419,4519,3419,6283M9.990
19/08/20210,67%0,1319,6219,4419,3219,71136M17.471
18/08/2021-1,37%-0,2719,4919,7619,4919,99187M26.707
17/08/2021-0,05%-0,0119,7619,7519,5319,94175M22.858
16/08/2021-1,00%-0,2019,7719,9119,7220,11143M28.113
13/08/20210,66%0,1319,9719,8119,6320,03103M10.816
12/08/2021-1,00%-0,2019,8419,9619,7420,08133M12.750
11/08/20210,65%0,1320,0420,0019,7720,38129M10.763
10/08/2021-1,73%-0,3519,9120,3019,9120,35131M13.818
09/08/2021-0,10%-0,0220,2620,2620,2120,50130M14.999
06/08/20212,11%0,4220,2819,9119,7820,28160M15.958
05/08/2021-1,68%-0,3419,8620,3619,7020,49170M20.459
04/08/2021-3,53%-0,7420,2020,5120,1220,63169M16.678
03/08/20210,58%0,1220,9420,9520,4721,10108M10.062
02/08/20210,82%0,1720,8220,8620,8221,40131M13.666
30/07/2021-2,50%-0,5320,6520,9620,6521,33108M7.632
29/07/2021-0,52%-0,1121,1821,3221,0021,3786M7.397
28/07/20211,91%0,4021,2921,0620,8921,42134M13.924
27/07/20210,24%0,0520,8920,7020,5920,89112M9.941
26/07/20210,72%0,1520,8420,6820,6220,9980M12.200
23/07/2021-0,96%-0,2020,6920,9020,5620,9869M7.840
22/07/2021-1,00%-0,2120,8921,0620,7621,1280M7.486
21/07/20210,48%0,1021,1021,0320,9321,20111M10.746
20/07/20211,06%0,2221,0020,7820,6321,03132M11.653
19/07/2021-1,38%-0,2920,7820,8520,6720,99142M18.238
16/07/2021-1,73%-0,3721,0721,4521,0221,5299M6.791
15/07/2021-0,46%-0,1021,4421,5421,3321,68166M11.227
14/07/20211,27%0,2721,5421,4921,3421,83282M22.557
13/07/20210,33%0,0721,2721,0320,9721,41114M10.953
12/07/20212,12%0,4421,2020,7920,7921,30141M12.975
08/07/2021-1,42%-0,3020,7620,7520,5120,91170M18.864
07/07/20210,77%0,1621,0621,1120,7021,11164M19.614
06/07/2021-1,55%-0,3320,9021,1520,8021,20144M13.269
05/07/2021-3,41%-0,7521,2321,3921,1921,4886M7.842
02/07/20211,57%0,3421,9821,7821,5321,99123M12.406
01/07/2021-1,01%-0,2221,6421,8021,3621,95196M18.986
30/06/2021-1,13%-0,2521,8622,0021,7522,08156M15.258
29/06/2021-0,85%-0,1922,1122,2521,9022,30147M14.904
28/06/2021-0,76%-0,1722,3022,4022,0622,50157M14.577
25/06/2021-2,56%-0,5922,4723,0622,2523,21190M19.433
24/06/20210,00%0,0023,0623,2922,9823,29355M18.147
23/06/2021-0,17%-0,0423,0623,2122,9623,391.149M21.415
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--21,6521,8921,5322,58221M29.680


*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