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
menu


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
27/02/20260,66%0,1218,3718,2518,1618,98240M13.359
26/02/2026-0,82%-0,1518,2518,3818,0018,57118M13.038
25/02/2026-0,97%-0,1818,4018,6718,3218,7373M8.243
24/02/20261,09%0,2018,5818,3918,2618,6793M15.008
23/02/2026-1,92%-0,3618,3818,7418,2818,7982M10.957
20/02/20262,07%0,3818,7418,1818,1518,79102M11.600
19/02/20261,83%0,3318,3618,0718,0318,5299M9.239
18/02/2026-0,61%-0,1118,0318,0517,9018,26156M12.235
13/02/2026-1,09%-0,2018,1418,1517,6518,18190M17.262
12/02/2026-1,34%-0,2518,3418,5218,2918,63113M17.796
11/02/20262,54%0,4618,5918,3618,2218,69145M14.965
10/02/20260,39%0,0718,1318,0618,0018,36109M11.506
09/02/20261,40%0,2518,0617,8717,6318,13101M13.092
06/02/2026-1,98%-0,3617,8117,2917,1417,91242M20.689
05/02/20260,66%0,1218,1718,1817,6918,30105M11.406
04/02/2026-2,96%-0,5518,0518,2917,7918,39122M13.671
03/02/20260,43%0,0818,6018,7818,5318,97114M8.971
02/02/20261,09%0,2018,5218,4218,3518,58102M9.829
30/01/2026-0,54%-0,1018,3218,3618,1318,60227M10.272
29/01/2026-1,39%-0,2618,4218,7718,2118,9098M10.700
28/01/20261,08%0,2018,6818,5518,3518,73108M13.037
27/01/20262,33%0,4218,4818,3018,3018,6897M11.634
26/01/20261,06%0,1918,0617,8717,6218,15147M16.650
23/01/20261,59%0,2817,8717,6417,5718,13148M15.289
22/01/20263,53%0,6017,5917,0916,9317,75224M31.436
21/01/20263,28%0,5416,9916,6216,6217,05176M15.871
20/01/20261,29%0,2116,4516,1716,0316,5077M7.082
19/01/20260,25%0,0416,2416,1316,1116,3852M6.150
16/01/20260,56%0,0916,2016,1615,9416,2669M7.525
15/01/20261,58%0,2516,1115,9415,8816,2689M7.721
14/01/20261,67%0,2615,8615,6515,5515,8766M7.163
13/01/2026-0,83%-0,1315,6015,6515,4315,6773M8.533
12/01/2026-0,94%-0,1515,7315,8115,6515,8157M6.842
09/01/20260,25%0,0415,8815,7915,7315,9639M4.531
08/01/2026-1,19%-0,1915,8416,0015,7416,0974M8.090
07/01/2026-1,11%-0,1816,0316,1915,9316,2176M9.612
06/01/20260,31%0,0516,2116,4016,2116,5462M6.928
05/01/20263,32%0,5216,1615,6215,5616,2085M12.723
02/01/20260,26%0,0415,6415,7815,5815,8171M7.375
30/12/2025-1,58%-0,2515,6015,7515,6015,8357M7.661
29/12/2025-0,06%-0,0115,8515,8215,7115,9075M6.731
26/12/20250,06%0,0115,8615,6915,5815,8639M4.776
23/12/20250,96%0,1515,8515,8215,6915,9074M8.906
22/12/2025-1,01%-0,1615,7015,8615,6215,8776M10.291
19/12/20250,89%0,1415,8615,7315,6716,00109M8.167
18/12/20250,58%0,0915,7215,5715,5515,8267M14.822
17/12/2025-0,82%-0,1315,6315,7615,2715,78153M18.650
16/12/2025-2,78%-0,4515,7616,0515,7616,09131M10.952
15/12/20251,12%0,1816,2116,2116,0816,38121M11.607
12/12/20251,20%0,1916,0315,8515,8216,0379M15.357
11/12/20250,64%0,1015,8415,7415,6215,9779M11.995
10/12/20251,29%0,2015,7415,5415,4715,84101M17.230
09/12/2025-0,77%-0,1215,5415,4815,1815,5571M8.495
08/12/20250,51%0,0815,6615,6715,5015,8186M12.214
05/12/2025-5,63%-0,9315,5816,5415,4916,57180M20.731
04/12/20251,10%0,1816,5116,4816,3816,61149M15.826
03/12/2025-2,57%-0,4316,3316,8216,2116,87123M13.866
02/12/20250,90%0,1516,7616,6616,6016,7885M12.341
01/12/2025-0,78%-0,1316,6116,7516,4816,7890M8.648
28/11/20250,90%0,1516,7416,6016,6016,8787M11.451
27/11/2025-0,30%-0,0516,5916,7016,5716,7034M5.006
26/11/20252,59%0,4216,6416,3016,2316,7294M12.389
25/11/20250,87%0,1416,2216,1116,0916,3571M10.184
24/11/2025-0,25%-0,0416,0816,1116,0116,15131M10.861
21/11/2025-0,49%-0,0816,1216,2415,9716,2466M8.968
19/11/2025-0,74%-0,1216,2016,3016,1516,3767M9.490
18/11/2025-0,91%-0,1516,3216,3416,2416,4482M11.691
17/11/2025-0,84%-0,1416,4716,5516,3716,64158M11.368
14/11/2025-0,24%-0,0416,6116,6716,5516,8662M11.882
13/11/20250,36%0,0616,6516,5716,5416,88147M10.956
12/11/20250,24%0,0416,5916,5416,3716,6291M12.641
11/11/20251,91%0,3116,5516,3016,2716,67106M12.578
10/11/20251,56%0,2516,2416,0015,9816,30111M12.082
07/11/20250,25%0,0415,9915,9515,7415,9952M11.066
06/11/2025-0,31%-0,0515,9515,9915,8716,0549M8.229
05/11/20251,85%0,2916,0015,7115,6516,0670M11.652
04/11/20250,19%0,0315,7115,6715,5215,77170M8.507
03/11/20251,36%0,2115,6815,5915,4715,8360M7.987
31/10/20250,26%0,0415,4715,5815,3015,58182M9.117
30/10/2025-3,56%-0,5715,4315,4415,2415,63121M13.432
29/10/20252,50%0,3916,0015,6615,6316,05139M16.264
28/10/20250,45%0,0715,6115,5215,4515,6875M11.699
27/10/20250,39%0,0615,5415,6415,4915,7046M7.680
24/10/20250,78%0,1215,4815,3815,3315,5539M4.938
23/10/20250,85%0,1315,3615,2615,1815,3655M7.127
22/10/20250,40%0,0615,2315,2515,1415,27298M6.227
21/10/2025-0,98%-0,1515,1715,2815,1615,3540M4.585
20/10/20251,79%0,2715,3215,0615,0615,4441M4.605
17/10/20251,01%0,1515,0514,8214,6915,11290M5.770
16/10/20250,74%0,1114,9014,6414,6315,0679M7.682
15/10/20251,30%0,1914,7914,5014,4314,8389M9.198
14/10/20251,04%0,1514,6014,4814,4214,8176M8.062
13/10/20250,49%0,0714,4514,4514,4014,5253M10.360
10/10/2025-1,44%-0,2114,3814,7014,2914,7081M9.344
09/10/20250,34%0,0514,5914,5514,4914,6453M7.577
08/10/20251,47%0,2114,5414,3614,3414,6181M13.568
07/10/2025-1,78%-0,2614,3314,5014,2614,5155M8.685
06/10/2025-0,82%-0,1214,5914,7214,4614,7345M5.808
03/10/20250,00%0,0014,7114,6414,5314,7263M9.563
02/10/2025-1,47%-0,2214,7114,8714,6614,9489M11.460
01/10/2025-1,97%-0,3014,9315,3014,8415,3891M11.408
30/09/2025-0,33%-0,0515,2315,2715,1215,33131M10.826
29/09/20251,26%0,1915,2815,3615,2815,4473M6.963
26/09/20250,53%0,0815,0915,0915,0115,2264M7.293
25/09/2025-1,05%-0,1615,0115,1615,0015,2166M6.929
24/09/2025-0,85%-0,1315,1715,3015,1515,33211M7.608
23/09/20250,86%0,1315,3015,1715,1415,4783M8.320
22/09/20250,26%0,0415,1715,0114,9015,19102M5.918
19/09/20251,68%0,2515,1314,9814,9715,22244M9.226
18/09/2025-1,06%-0,1614,8815,0114,8515,0673M10.844
17/09/20253,01%0,4415,0414,5714,5715,15128M11.022
16/09/20250,00%0,0014,6014,7014,5214,7064M7.919
15/09/20251,32%0,1914,6014,5114,5114,7081M10.057
12/09/2025-1,10%-0,1614,4114,4314,4014,5992M9.388
11/09/20251,04%0,1514,5714,5314,4514,7167M8.010
10/09/2025-0,83%-0,1214,4214,5414,4214,7283M6.803
09/09/2025-0,68%-0,1014,5414,6414,5114,66111M8.900
08/09/2025-0,48%-0,0714,6414,7714,5014,7765M7.153
05/09/20252,22%0,3214,7114,5014,4014,90134M11.199
04/09/20252,13%0,3014,3914,1014,0014,45133M12.189
03/09/20250,14%0,0214,0914,0114,0014,19122M11.253
02/09/2025-1,88%-0,2714,0714,1513,9314,19171M12.085
01/09/2025-0,69%-0,1014,3414,4114,3414,5433M2.404
29/08/20250,42%0,0614,4414,4014,3514,51157M13.396
28/08/20252,35%0,3314,3814,1414,0514,5191M8.558
27/08/20250,14%0,0214,0514,0213,8714,0948M3.778
26/08/20250,14%0,0214,0314,0213,8614,06157M6.831
25/08/20250,36%0,0514,0113,9913,8814,03104M10.309
22/08/20252,95%0,4013,9613,6513,5713,97148M12.061
21/08/2025-0,29%-0,0413,5613,4513,3813,6067M8.339
20/08/20250,44%0,0613,6013,4513,4113,6761M9.651
19/08/2025-3,29%-0,4613,5413,7713,4913,77112M14.742
18/08/20251,52%0,2114,0013,7913,7214,09137M16.565
15/08/2025--13,7913,7013,6613,8294M9.035


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.0.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar