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

papéis
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
23/02/2024-0,16%-0,0212,4512,4912,3412,53111M9.565
22/02/2024-0,24%-0,0312,4712,5312,4312,60104M6.972
21/02/2024-0,71%-0,0912,5012,6112,3712,66123M9.431
20/02/20242,27%0,2812,5912,3512,3212,65153M8.470
19/02/20240,24%0,0312,3112,3012,1712,38102M9.012
16/02/20240,49%0,0612,2812,3012,1212,35145M9.896
15/02/2024-0,16%-0,0212,2212,3012,1712,44219M12.548
14/02/2024-1,29%-0,1612,2412,3712,0912,43184M13.439
09/02/2024-0,96%-0,1212,4012,6312,1812,64188M18.859
08/02/2024-0,87%-0,1112,5212,6512,1512,67221M30.533
07/02/2024-13,02%-1,8912,6313,5312,5013,69412M30.333
06/02/20244,39%0,6114,5213,9813,9314,60138M13.231
05/02/20241,98%0,2713,9113,6413,6413,9761M6.594
02/02/2024-0,73%-0,1013,6413,7013,4913,7778M11.344
01/02/20240,44%0,0613,7413,7713,5513,7765M7.349
31/01/20240,29%0,0413,6813,6913,6013,8758M8.656
30/01/2024-0,44%-0,0613,6413,7013,6213,7650M5.813
29/01/2024-0,36%-0,0513,7013,7713,6613,8132M4.680
26/01/20240,36%0,0513,7513,7213,6713,9046M5.220
25/01/2024-0,22%-0,0313,7013,7313,6813,8040M4.428
24/01/2024-0,51%-0,0713,7313,8513,6813,9355M6.720
23/01/20240,15%0,0213,8013,8613,6613,8662M8.476
22/01/2024-0,51%-0,0713,7813,8713,7113,9862M8.779
19/01/2024-0,93%-0,1313,8514,0613,7814,06143M9.649
18/01/2024-1,13%-0,1613,9814,1413,8714,14122M7.841
17/01/20240,14%0,0214,1414,1014,0514,2080M8.632
16/01/2024-1,60%-0,2314,1214,2614,0414,30114M14.127
15/01/20240,35%0,0514,3514,3014,1714,3539M3.863
12/01/2024-0,90%-0,1314,3014,4014,2314,4190M11.772
11/01/2024-0,14%-0,0214,4314,4214,2814,5080M9.864
10/01/2024-1,70%-0,2514,4514,7214,4414,7463M7.180
09/01/2024-2,65%-0,4014,7014,9514,6214,97101M8.639
08/01/2024-0,33%-0,0515,1015,1515,0415,2133M5.605
05/01/20241,68%0,2515,1514,8914,8015,1855M6.005
04/01/2024-1,32%-0,2014,9015,0614,8715,1363M6.913
03/01/2024-0,07%-0,0115,1015,0315,0015,2245M6.038
02/01/2024-1,11%-0,1715,1115,2614,9815,2669M6.674
28/12/20230,39%0,0615,2815,2415,2115,3652M5.078
27/12/20230,73%0,1115,2215,0815,0315,3238M5.532
26/12/20230,40%0,0615,1115,0515,0115,1737M4.482
22/12/2023-2,65%-0,4115,0514,9214,8115,1785M10.976
21/12/2023-0,06%-0,0115,4615,5815,3615,5872M7.708
20/12/2023-1,40%-0,2215,4715,6615,4315,6867M8.173
19/12/20230,77%0,1215,6915,6015,5515,77148M12.744
18/12/20230,45%0,0715,5715,5515,2815,6298M9.159
15/12/20231,24%0,1915,5015,3115,2615,54130M11.598
14/12/20232,34%0,3515,3115,1215,0815,32136M15.334
13/12/20233,46%0,5014,9614,4514,4015,06127M20.307
12/12/20230,28%0,0414,4614,5514,3214,58319M12.473
11/12/2023-0,62%-0,0914,4214,4814,3414,5448M4.906
08/12/20231,04%0,1514,5114,3314,2514,6059M7.095
07/12/20230,28%0,0414,3614,3414,3014,4845M5.770
06/12/2023-1,24%-0,1814,3214,5114,2614,55111M7.768
05/12/20230,76%0,1114,5014,4014,3414,5679M11.605
04/12/20230,21%0,0314,3914,2014,1414,4564M6.050
01/12/20230,56%0,0814,3614,2314,1214,3687M10.002
30/11/20230,92%0,1314,2814,1514,1214,31104M15.413
29/11/2023-0,56%-0,0814,1514,3014,1014,3980M7.535
28/11/20230,49%0,0714,2314,1614,0514,2899M8.082
27/11/2023-0,91%-0,1314,1614,2714,0514,30100M13.126
24/11/20230,63%0,0914,2914,1814,1114,3379M7.310
23/11/20231,87%0,2614,2014,0114,0014,59134M10.027
22/11/20231,83%0,2513,9413,7313,6814,09116M12.555
21/11/2023-0,29%-0,0413,6913,7313,6013,7844M3.571
20/11/2023-0,07%-0,0113,7313,7213,5613,7476M6.869
17/11/2023-0,36%-0,0513,7413,7913,6413,8392M9.674
16/11/20232,76%0,3713,7913,4113,4013,82140M25.589
14/11/20232,36%0,3113,4213,1513,0913,45119M13.787
13/11/2023-1,50%-0,2013,1113,3013,0113,3085M6.366
10/11/2023-1,26%-0,1713,3113,2113,0013,3898M8.148
09/11/20230,30%0,0413,4813,4313,2813,5756M5.603
08/11/20230,67%0,0913,4413,4113,2613,4957M7.449
07/11/20232,06%0,2713,3513,0713,0113,42113M12.783
06/11/20230,23%0,0313,0813,0812,9713,1363M8.305
03/11/20234,74%0,5913,0512,7512,7213,17111M13.294
01/11/20231,38%0,1712,4612,2912,2712,49165M11.131
31/10/2023-0,81%-0,1012,2912,4012,2112,40102M6.354
30/10/2023-0,80%-0,1012,3912,5212,3112,63114M10.010
27/10/2023-1,65%-0,2112,4912,6612,4112,75141M10.405
26/10/20232,34%0,2912,7012,4512,4012,7157M4.623
25/10/2023-0,64%-0,0812,4112,7412,4012,8081M8.929
24/10/20230,24%0,0312,4912,5612,3312,5753M7.554
23/10/20230,08%0,0112,4612,4312,3712,5544M4.147
20/10/2023-1,27%-0,1612,4512,5312,4512,6953M5.958
19/10/20230,64%0,0812,6112,5012,4612,7570M8.291
18/10/2023-1,10%-0,1412,5312,5412,5112,75102M11.319
17/10/2023-1,09%-0,1412,6712,7112,5812,8084M13.224
16/10/20231,10%0,1412,8112,7012,6912,9055M6.028
13/10/2023-1,48%-0,1912,6712,8712,6512,91112M11.389
11/10/20230,94%0,1212,8612,7412,6812,9162M6.398
10/10/20230,79%0,1012,7412,6812,5712,8365M6.081
09/10/20230,00%0,0012,6412,6012,4512,6453M7.869
06/10/20230,08%0,0112,6412,4812,3012,7061M9.425
05/10/20230,24%0,0312,6312,7312,5012,9098M13.391
04/10/20232,77%0,3412,6012,3512,2812,6670M6.884
03/10/2023-1,61%-0,2012,2612,4312,2412,4475M10.678
02/10/2023-1,58%-0,2012,4612,6912,4512,7655M10.217
29/09/20230,96%0,1212,6612,6212,5112,6770M4.962
28/09/20232,20%0,2712,5412,2712,2112,5496M5.820
27/09/20230,00%0,0012,2712,3112,1712,49103M14.052
26/09/2023-1,45%-0,1812,2712,4212,2712,4385M8.649
25/09/2023-0,48%-0,0612,4512,4612,4212,5463M5.062
22/09/20230,08%0,0112,5112,5612,4012,59110M8.517
21/09/2023-4,29%-0,5612,5013,0012,4513,00256M17.047
20/09/20230,15%0,0213,0613,1113,0313,2196M6.526
19/09/2023-0,84%-0,1113,0413,1413,0113,1557M6.055
18/09/20230,15%0,0213,1513,1313,0713,2332M3.702
15/09/2023-0,53%-0,0713,1313,2013,0413,24125M5.427
14/09/20230,38%0,0513,2013,2213,2013,3347M4.919
13/09/20230,31%0,0413,1513,1113,0313,3359M6.286
12/09/20231,00%0,1313,1112,9812,9713,1554M9.448
11/09/20231,41%0,1812,9812,9012,8013,0142M4.687
08/09/20230,00%0,0012,8012,8212,7012,9162M9.534
06/09/2023-1,39%-0,1812,8012,9712,8013,0477M10.338
05/09/2023-1,22%-0,1612,9813,0812,9313,1265M7.553
04/09/2023-0,53%-0,0713,1413,2013,0713,2551M4.645
01/09/2023-0,23%-0,0313,2113,2613,1913,4054M4.928
31/08/2023-1,19%-0,1613,2413,3313,1813,42102M5.002
30/08/2023-1,33%-0,1813,4013,6513,3313,6560M5.956
29/08/20230,82%0,1113,5813,6013,5113,7798M11.527
28/08/20231,97%0,2613,4713,2113,1313,5873M5.763
25/08/2023-0,53%-0,0713,2113,2913,0813,3440M6.277
24/08/2023-1,99%-0,2713,2813,5113,2413,5277M7.490
23/08/20231,12%0,1513,5513,3513,3513,5584M9.483
22/08/20230,68%0,0913,4013,3313,2813,4266M12.287
21/08/2023-0,52%-0,0713,3113,2913,2213,3552M6.940
18/08/20230,83%0,1113,3813,2013,1713,4149M6.299
17/08/2023-1,85%-0,2513,2713,5613,1913,56105M13.747
16/08/2023-1,46%-0,2013,5213,6413,4813,80110M11.717
15/08/2023-0,58%-0,0813,7213,8013,5913,8379M11.390
14/08/2023-0,07%-0,0113,8013,7113,6213,8466M9.496
11/08/2023-0,50%-0,0713,8113,8813,6913,9384M9.389
10/08/20231,09%0,1513,8813,7513,7414,0148M5.566
09/08/2023--13,7313,7913,5613,8276M15.190


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito