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
18/04/2024	-0,82%	-0,10	12,16	12,28	12,11	12,35	51M	7.565
17/04/2024	-0,33%	-0,04	12,26	12,33	12,12	12,39	81M	11.721
16/04/2024	-1,05%	-0,13	12,30	12,36	12,26	12,40	63M	10.987
15/04/2024	-0,96%	-0,12	12,43	12,57	12,36	12,60	70M	7.946
12/04/2024	-1,49%	-0,19	12,55	12,74	12,52	12,74	62M	7.656
11/04/2024	-0,55%	-0,07	12,74	12,77	12,64	12,80	50M	8.542
10/04/2024	-2,21%	-0,29	12,81	13,07	12,76	13,12	64M	12.640
09/04/2024	1,08%	0,14	13,10	13,04	12,99	13,17	53M	6.008
08/04/2024	0,54%	0,07	12,96	12,92	12,87	13,11	43M	4.235
05/04/2024	-0,46%	-0,06	12,89	13,00	12,81	13,06	48M	7.076
04/04/2024	0,23%	0,03	12,95	12,94	12,94	13,34	175M	12.047

03/04/2024	2,30%	0,29	12,92	12,63	12,57	13,05	173M	10.141
02/04/2024	0,48%	0,06	12,63	12,51	12,51	12,71	83M	6.817
01/04/2024	-1,33%	-0,17	12,57	12,76	12,52	12,87	81M	6.613
28/03/2024	-0,55%	-0,07	12,74	12,80	12,69	12,87	63M	6.584
27/03/2024	1,43%	0,18	12,81	12,60	12,54	12,83	72M	4.859
26/03/2024	1,28%	0,16	12,63	12,45	12,41	12,66	72M	5.850
25/03/2024	-0,40%	-0,05	12,47	12,52	12,39	12,58	81M	5.575
22/03/2024	-1,88%	-0,24	12,52	12,76	12,44	12,81	107M	6.001
21/03/2024	-0,93%	-0,12	12,76	12,92	12,75	12,93	66M	4.612
20/03/2024	1,98%	0,25	12,88	12,64	12,60	12,93	164M	10.987
19/03/2024	-0,39%	-0,05	12,63	12,70	12,58	12,73	78M	6.870
18/03/2024	1,20%	0,15	12,68	12,60	12,55	12,73	93M	7.320
15/03/2024	-0,56%	-0,07	12,53	12,65	12,51	12,68	150M	8.387
14/03/2024	0,00%	0,00	12,60	12,57	12,52	12,68	106M	10.306
13/03/2024	0,96%	0,12	12,60	12,46	12,46	12,70	107M	11.583
12/03/2024	1,38%	0,17	12,48	12,36	12,32	12,55	108M	12.275
11/03/2024	0,74%	0,09	12,31	12,19	12,18	12,35	154M	9.330
08/03/2024	0,33%	0,04	12,22	12,18	12,14	12,34	186M	11.513
07/03/2024	-0,57%	-0,07	12,18	12,25	12,15	12,30	63M	5.925
06/03/2024	-0,57%	-0,07	12,25	12,40	12,25	12,51	177M	7.680
05/03/2024	1,07%	0,13	12,32	12,22	12,19	12,39	136M	9.871
04/03/2024	-1,69%	-0,21	12,19	12,38	12,19	12,44	112M	7.802
01/03/2024	0,81%	0,10	12,40	12,32	12,27	12,44	91M	9.070
29/02/2024	-1,36%	-0,17	12,30	12,47	12,24	12,47	106M	7.106
28/02/2024	-0,40%	-0,05	12,47	12,52	12,38	12,55	93M	7.346
27/02/2024	0,89%	0,11	12,52	12,45	12,41	12,60	155M	11.297
26/02/2024	-0,32%	-0,04	12,41	12,49	12,31	12,49	80M	6.366
23/02/2024	-0,16%	-0,02	12,45	12,49	12,34	12,53	111M	9.565
22/02/2024	-0,24%	-0,03	12,47	12,53	12,43	12,60	104M	6.972
21/02/2024	-0,71%	-0,09	12,50	12,61	12,37	12,66	123M	9.431
20/02/2024	2,27%	0,28	12,59	12,35	12,32	12,65	153M	8.470
19/02/2024	0,24%	0,03	12,31	12,30	12,17	12,38	102M	9.012
16/02/2024	0,49%	0,06	12,28	12,30	12,12	12,35	145M	9.896
15/02/2024	-0,16%	-0,02	12,22	12,30	12,17	12,44	219M	12.548
14/02/2024	-1,29%	-0,16	12,24	12,37	12,09	12,43	184M	13.439
09/02/2024	-0,96%	-0,12	12,40	12,63	12,18	12,64	188M	18.859
08/02/2024	-0,87%	-0,11	12,52	12,65	12,15	12,67	221M	30.533
07/02/2024	-13,02%	-1,89	12,63	13,53	12,50	13,69	412M	30.333
06/02/2024	4,39%	0,61	14,52	13,98	13,93	14,60	138M	13.231
05/02/2024	1,98%	0,27	13,91	13,64	13,64	13,97	61M	6.594
02/02/2024	-0,73%	-0,10	13,64	13,70	13,49	13,77	78M	11.344
01/02/2024	0,44%	0,06	13,74	13,77	13,55	13,77	65M	7.349
31/01/2024	0,29%	0,04	13,68	13,69	13,60	13,87	58M	8.656
30/01/2024	-0,44%	-0,06	13,64	13,70	13,62	13,76	50M	5.813
29/01/2024	-0,36%	-0,05	13,70	13,77	13,66	13,81	32M	4.680
26/01/2024	0,36%	0,05	13,75	13,72	13,67	13,90	46M	5.220
25/01/2024	-0,22%	-0,03	13,70	13,73	13,68	13,80	40M	4.428
24/01/2024	-0,51%	-0,07	13,73	13,85	13,68	13,93	55M	6.720
23/01/2024	0,15%	0,02	13,80	13,86	13,66	13,86	62M	8.476
22/01/2024	-0,51%	-0,07	13,78	13,87	13,71	13,98	62M	8.779
19/01/2024	-0,93%	-0,13	13,85	14,06	13,78	14,06	143M	9.649
18/01/2024	-1,13%	-0,16	13,98	14,14	13,87	14,14	122M	7.841
17/01/2024	0,14%	0,02	14,14	14,10	14,05	14,20	80M	8.632
16/01/2024	-1,60%	-0,23	14,12	14,26	14,04	14,30	114M	14.127
15/01/2024	0,35%	0,05	14,35	14,30	14,17	14,35	39M	3.863
12/01/2024	-0,90%	-0,13	14,30	14,40	14,23	14,41	90M	11.772
11/01/2024	-0,14%	-0,02	14,43	14,42	14,28	14,50	80M	9.864
10/01/2024	-1,70%	-0,25	14,45	14,72	14,44	14,74	63M	7.180
09/01/2024	-2,65%	-0,40	14,70	14,95	14,62	14,97	101M	8.639
08/01/2024	-0,33%	-0,05	15,10	15,15	15,04	15,21	33M	5.605
05/01/2024	1,68%	0,25	15,15	14,89	14,80	15,18	55M	6.005
04/01/2024	-1,32%	-0,20	14,90	15,06	14,87	15,13	63M	6.913
03/01/2024	-0,07%	-0,01	15,10	15,03	15,00	15,22	45M	6.038
02/01/2024	-1,11%	-0,17	15,11	15,26	14,98	15,26	69M	6.674
28/12/2023	0,39%	0,06	15,28	15,24	15,21	15,36	52M	5.078
27/12/2023	0,73%	0,11	15,22	15,08	15,03	15,32	38M	5.532
26/12/2023	0,40%	0,06	15,11	15,05	15,01	15,17	37M	4.482
22/12/2023	-2,65%	-0,41	15,05	14,92	14,81	15,17	85M	10.976
21/12/2023	-0,06%	-0,01	15,46	15,58	15,36	15,58	72M	7.708
20/12/2023	-1,40%	-0,22	15,47	15,66	15,43	15,68	67M	8.173
19/12/2023	0,77%	0,12	15,69	15,60	15,55	15,77	148M	12.744
18/12/2023	0,45%	0,07	15,57	15,55	15,28	15,62	98M	9.159
15/12/2023	1,24%	0,19	15,50	15,31	15,26	15,54	130M	11.598
14/12/2023	2,34%	0,35	15,31	15,12	15,08	15,32	136M	15.334
13/12/2023	3,46%	0,50	14,96	14,45	14,40	15,06	127M	20.307
12/12/2023	0,28%	0,04	14,46	14,55	14,32	14,58	319M	12.473
11/12/2023	-0,62%	-0,09	14,42	14,48	14,34	14,54	48M	4.906
08/12/2023	1,04%	0,15	14,51	14,33	14,25	14,60	59M	7.095
07/12/2023	0,28%	0,04	14,36	14,34	14,30	14,48	45M	5.770
06/12/2023	-1,24%	-0,18	14,32	14,51	14,26	14,55	111M	7.768
05/12/2023	0,76%	0,11	14,50	14,40	14,34	14,56	79M	11.605
04/12/2023	0,21%	0,03	14,39	14,20	14,14	14,45	64M	6.050
01/12/2023	0,56%	0,08	14,36	14,23	14,12	14,36	87M	10.002
30/11/2023	0,92%	0,13	14,28	14,15	14,12	14,31	104M	15.413
29/11/2023	-0,56%	-0,08	14,15	14,30	14,10	14,39	80M	7.535
28/11/2023	0,49%	0,07	14,23	14,16	14,05	14,28	99M	8.082
27/11/2023	-0,91%	-0,13	14,16	14,27	14,05	14,30	100M	13.126
24/11/2023	0,63%	0,09	14,29	14,18	14,11	14,33	79M	7.310
23/11/2023	1,87%	0,26	14,20	14,01	14,00	14,59	134M	10.027
22/11/2023	1,83%	0,25	13,94	13,73	13,68	14,09	116M	12.555
21/11/2023	-0,29%	-0,04	13,69	13,73	13,60	13,78	44M	3.571
20/11/2023	-0,07%	-0,01	13,73	13,72	13,56	13,74	76M	6.869
17/11/2023	-0,36%	-0,05	13,74	13,79	13,64	13,83	92M	9.674
16/11/2023	2,76%	0,37	13,79	13,41	13,40	13,82	140M	25.589
14/11/2023	2,36%	0,31	13,42	13,15	13,09	13,45	119M	13.787
13/11/2023	-1,50%	-0,20	13,11	13,30	13,01	13,30	85M	6.366
10/11/2023	-1,26%	-0,17	13,31	13,21	13,00	13,38	98M	8.148
09/11/2023	0,30%	0,04	13,48	13,43	13,28	13,57	56M	5.603
08/11/2023	0,67%	0,09	13,44	13,41	13,26	13,49	57M	7.449
07/11/2023	2,06%	0,27	13,35	13,07	13,01	13,42	113M	12.783
06/11/2023	0,23%	0,03	13,08	13,08	12,97	13,13	63M	8.305
03/11/2023	4,74%	0,59	13,05	12,75	12,72	13,17	111M	13.294
01/11/2023	1,38%	0,17	12,46	12,29	12,27	12,49	165M	11.131
31/10/2023	-0,81%	-0,10	12,29	12,40	12,21	12,40	102M	6.354
30/10/2023	-0,80%	-0,10	12,39	12,52	12,31	12,63	114M	10.010
27/10/2023	-1,65%	-0,21	12,49	12,66	12,41	12,75	141M	10.405
26/10/2023	2,34%	0,29	12,70	12,45	12,40	12,71	57M	4.623
25/10/2023	-0,64%	-0,08	12,41	12,74	12,40	12,80	81M	8.929
24/10/2023	0,24%	0,03	12,49	12,56	12,33	12,57	53M	7.554
23/10/2023	0,08%	0,01	12,46	12,43	12,37	12,55	44M	4.147
20/10/2023	-1,27%	-0,16	12,45	12,53	12,45	12,69	53M	5.958
19/10/2023	0,64%	0,08	12,61	12,50	12,46	12,75	70M	8.291
18/10/2023	-1,10%	-0,14	12,53	12,54	12,51	12,75	102M	11.319
17/10/2023	-1,09%	-0,14	12,67	12,71	12,58	12,80	84M	13.224
16/10/2023	1,10%	0,14	12,81	12,70	12,69	12,90	55M	6.028
13/10/2023	-1,48%	-0,19	12,67	12,87	12,65	12,91	112M	11.389
11/10/2023	0,94%	0,12	12,86	12,74	12,68	12,91	62M	6.398
10/10/2023	0,79%	0,10	12,74	12,68	12,57	12,83	65M	6.081
09/10/2023	0,00%	0,00	12,64	12,60	12,45	12,64	53M	7.869
06/10/2023	0,08%	0,01	12,64	12,48	12,30	12,70	61M	9.425
05/10/2023	0,24%	0,03	12,63	12,73	12,50	12,90	98M	13.391
04/10/2023	2,77%	0,34	12,60	12,35	12,28	12,66	70M	6.884
03/10/2023	-	-	12,26	12,43	12,24	12,44	75M	10.678

Date,Open,High,Low,Close,Volume
18-Apr-24,12.28,12.35,12.11,12.16,51152462
17-Apr-24,12.33,12.39,12.12,12.26,81400410
16-Apr-24,12.36,12.40,12.26,12.30,62753865
15-Apr-24,12.57,12.60,12.36,12.43,70281937
12-Apr-24,12.74,12.74,12.52,12.55,61680920
11-Apr-24,12.77,12.80,12.64,12.74,49760398
10-Apr-24,13.07,13.12,12.76,12.81,64387948
09-Apr-24,13.04,13.17,12.99,13.10,52675792
08-Apr-24,12.92,13.11,12.87,12.96,43040477
05-Apr-24,13.00,13.06,12.81,12.89,48099618
04-Apr-24,12.94,13.34,12.94,12.95,175364963
03-Apr-24,12.63,13.05,12.57,12.92,173396661
02-Apr-24,12.51,12.71,12.51,12.63,83283095
01-Apr-24,12.76,12.87,12.52,12.57,80888333
28-Mar-24,12.80,12.87,12.69,12.74,63093491
27-Mar-24,12.60,12.83,12.54,12.81,72361711
26-Mar-24,12.45,12.66,12.41,12.63,71790472
25-Mar-24,12.52,12.58,12.39,12.47,81439087
22-Mar-24,12.76,12.81,12.44,12.52,107416297
21-Mar-24,12.92,12.93,12.75,12.76,66255482
20-Mar-24,12.64,12.93,12.60,12.88,164218094
19-Mar-24,12.70,12.73,12.58,12.63,77523612
18-Mar-24,12.60,12.73,12.55,12.68,92562208
15-Mar-24,12.65,12.68,12.51,12.53,150243123
14-Mar-24,12.57,12.68,12.52,12.60,106408826
13-Mar-24,12.46,12.70,12.46,12.60,106796467
12-Mar-24,12.36,12.55,12.32,12.48,108355859
11-Mar-24,12.19,12.35,12.18,12.31,154447577
08-Mar-24,12.18,12.34,12.14,12.22,186060828
07-Mar-24,12.25,12.30,12.15,12.18,62919940
06-Mar-24,12.40,12.51,12.25,12.25,177220709
05-Mar-24,12.22,12.39,12.19,12.32,135900630
04-Mar-24,12.38,12.44,12.19,12.19,112464084
01-Mar-24,12.32,12.44,12.27,12.40,90810934
29-Feb-24,12.47,12.47,12.24,12.30,106369464
28-Feb-24,12.52,12.55,12.38,12.47,93028711
27-Feb-24,12.45,12.60,12.41,12.52,155209356
26-Feb-24,12.49,12.49,12.31,12.41,80187066
23-Feb-24,12.49,12.53,12.34,12.45,110876573
22-Feb-24,12.53,12.60,12.43,12.47,103865241
21-Feb-24,12.61,12.66,12.37,12.50,122556241
20-Feb-24,12.35,12.65,12.32,12.59,153059539
19-Feb-24,12.30,12.38,12.17,12.31,101936531
16-Feb-24,12.30,12.35,12.12,12.28,145198469
15-Feb-24,12.30,12.44,12.17,12.22,219148753
14-Feb-24,12.37,12.43,12.09,12.24,183833180
09-Feb-24,12.63,12.64,12.18,12.40,187807804
08-Feb-24,12.65,12.67,12.15,12.52,220776086
07-Feb-24,13.53,13.69,12.50,12.63,411938022
06-Feb-24,13.98,14.60,13.93,14.52,138108892
05-Feb-24,13.64,13.97,13.64,13.91,61460038
02-Feb-24,13.70,13.77,13.49,13.64,78055562
01-Feb-24,13.77,13.77,13.55,13.74,64792180
31-Jan-24,13.69,13.87,13.60,13.68,57701622
30-Jan-24,13.70,13.76,13.62,13.64,50110168
29-Jan-24,13.77,13.81,13.66,13.70,31938707
26-Jan-24,13.72,13.90,13.67,13.75,45869682
25-Jan-24,13.73,13.80,13.68,13.70,40168266
24-Jan-24,13.85,13.93,13.68,13.73,55197143
23-Jan-24,13.86,13.86,13.66,13.80,62090769
22-Jan-24,13.87,13.98,13.71,13.78,61727486
19-Jan-24,14.06,14.06,13.78,13.85,143252426
18-Jan-24,14.14,14.14,13.87,13.98,122073128
17-Jan-24,14.10,14.20,14.05,14.14,80237119
16-Jan-24,14.26,14.30,14.04,14.12,113573602
15-Jan-24,14.30,14.35,14.17,14.35,38809305
12-Jan-24,14.40,14.41,14.23,14.30,89500487
11-Jan-24,14.42,14.50,14.28,14.43,79769054
10-Jan-24,14.72,14.74,14.44,14.45,62932955
09-Jan-24,14.95,14.97,14.62,14.70,101327706
08-Jan-24,15.15,15.21,15.04,15.10,33008264
05-Jan-24,14.89,15.18,14.80,15.15,55386667
04-Jan-24,15.06,15.13,14.87,14.90,62748190
03-Jan-24,15.03,15.22,15.00,15.10,45064047
02-Jan-24,15.26,15.26,14.98,15.11,68576854
28-Dec-23,15.24,15.36,15.21,15.28,51585763
27-Dec-23,15.08,15.32,15.03,15.22,38010511
26-Dec-23,15.05,15.17,15.01,15.11,36628832
22-Dec-23,14.92,15.17,14.81,15.05,85034396
21-Dec-23,15.58,15.58,15.36,15.46,72123915
20-Dec-23,15.66,15.68,15.43,15.47,67028329
19-Dec-23,15.60,15.77,15.55,15.69,148126030
18-Dec-23,15.55,15.62,15.28,15.57,98387166
15-Dec-23,15.31,15.54,15.26,15.50,129649874
14-Dec-23,15.12,15.32,15.08,15.31,135666435
13-Dec-23,14.45,15.06,14.40,14.96,127051097
12-Dec-23,14.55,14.58,14.32,14.46,319027829
11-Dec-23,14.48,14.54,14.34,14.42,48371338
08-Dec-23,14.33,14.60,14.25,14.51,58556625
07-Dec-23,14.34,14.48,14.30,14.36,44722474
06-Dec-23,14.51,14.55,14.26,14.32,111430303
05-Dec-23,14.40,14.56,14.34,14.50,79039467
04-Dec-23,14.20,14.45,14.14,14.39,64086483
01-Dec-23,14.23,14.36,14.12,14.36,86575095
30-Nov-23,14.15,14.31,14.12,14.28,103780396
29-Nov-23,14.30,14.39,14.10,14.15,80082411
28-Nov-23,14.16,14.28,14.05,14.23,99151419
27-Nov-23,14.27,14.30,14.05,14.16,100047865
24-Nov-23,14.18,14.33,14.11,14.29,78532637
23-Nov-23,14.01,14.59,14.00,14.20,134357787
22-Nov-23,13.73,14.09,13.68,13.94,115786966
21-Nov-23,13.73,13.78,13.60,13.69,43507502
20-Nov-23,13.72,13.74,13.56,13.73,75805599
17-Nov-23,13.79,13.83,13.64,13.74,91549907
16-Nov-23,13.41,13.82,13.40,13.79,139639982
14-Nov-23,13.15,13.45,13.09,13.42,119128042
13-Nov-23,13.30,13.30,13.01,13.11,85168159
10-Nov-23,13.21,13.38,13.00,13.31,98310917
09-Nov-23,13.43,13.57,13.28,13.48,56439060
08-Nov-23,13.41,13.49,13.26,13.44,57220786
07-Nov-23,13.07,13.42,13.01,13.35,112546743
06-Nov-23,13.08,13.13,12.97,13.08,62537816
03-Nov-23,12.75,13.17,12.72,13.05,110523909
01-Nov-23,12.29,12.49,12.27,12.46,164862250
31-Oct-23,12.40,12.40,12.21,12.29,102164592
30-Oct-23,12.52,12.63,12.31,12.39,113908399
27-Oct-23,12.66,12.75,12.41,12.49,140731878
26-Oct-23,12.45,12.71,12.40,12.70,57246068
25-Oct-23,12.74,12.80,12.40,12.41,81020654
24-Oct-23,12.56,12.57,12.33,12.49,53349056
23-Oct-23,12.43,12.55,12.37,12.46,44109209
20-Oct-23,12.53,12.69,12.45,12.45,52825504
19-Oct-23,12.50,12.75,12.46,12.61,69893788
18-Oct-23,12.54,12.75,12.51,12.53,101618447
17-Oct-23,12.71,12.80,12.58,12.67,83835562
16-Oct-23,12.70,12.90,12.69,12.81,54776401
13-Oct-23,12.87,12.91,12.65,12.67,112350832
11-Oct-23,12.74,12.91,12.68,12.86,62052298
10-Oct-23,12.68,12.83,12.57,12.74,65373285
09-Oct-23,12.60,12.64,12.45,12.64,53361956
06-Oct-23,12.48,12.70,12.30,12.64,60960176
05-Oct-23,12.73,12.90,12.50,12.63,97760158
04-Oct-23,12.35,12.66,12.28,12.60,69720092
03-Oct-23,12.43,12.44,12.24,12.26,75282431

*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