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
25/09/2020-0,22%-0,0418,3918,3818,1518,4169M11.578
24/09/20201,60%0,2918,4318,1518,0918,6987M12.273
23/09/2020-2,63%-0,4918,1418,5218,0918,5988M14.465
22/09/20201,03%0,1918,6318,3518,3318,7681M10.939
21/09/2020-1,76%-0,3318,4418,3818,0818,51123M18.412
18/09/2020-1,78%-0,3418,7718,9118,5518,94197M14.397
17/09/20200,37%0,0719,1118,8018,7619,1160M9.433
16/09/20200,63%0,1219,0418,9818,8419,32148M18.285
15/09/2020-1,25%-0,2418,9219,2318,7619,2386M13.005
14/09/20201,54%0,2919,1619,0218,6919,1979M10.419
11/09/2020-2,28%-0,4418,8719,3318,7919,33116M18.401
10/09/2020-3,35%-0,6719,3119,9519,2520,05414M15.159
09/09/20200,25%0,0519,9820,1019,8420,2670M10.717
08/09/2020-1,92%-0,3919,9320,0619,7520,13423M14.766
04/09/2020-0,15%-0,0320,3220,5720,1020,67176M15.777
03/09/20203,83%0,7520,3519,5919,5220,70418M29.349
02/09/2020-0,10%-0,0219,6019,6319,3019,7272M10.346
01/09/20203,10%0,5919,6219,4119,3719,70100M13.477
31/08/2020-4,52%-0,9019,0319,7719,0319,83176M16.001
28/08/20201,89%0,3719,9319,7019,6119,9884M15.831
27/08/20202,09%0,4019,5619,2019,1319,80148M19.311
26/08/2020-2,24%-0,4419,1619,5918,8819,63110M18.279
25/08/2020-0,05%-0,0119,6019,7919,3219,8273M10.727
24/08/20201,55%0,3019,6119,4019,4019,9079M10.798
21/08/20200,47%0,0919,3119,1618,9719,3173M11.640
20/08/2020-0,67%-0,1319,2218,9218,8519,4079M12.353
19/08/2020-0,36%-0,0719,3519,4019,2319,5871M11.434
18/08/20201,41%0,2719,4219,5019,2919,6681M14.034
17/08/2020-2,64%-0,5219,1519,6318,9719,6393M13.890
14/08/20200,82%0,1619,6719,7219,3819,8668M11.082
13/08/2020-2,94%-0,5919,5120,1719,5120,39110M16.969
12/08/2020-0,50%-0,1020,1020,3519,8020,60126M15.384
11/08/2020-1,27%-0,2620,2020,6420,2020,8180M12.350
10/08/20200,84%0,1720,4620,3020,1020,6583M12.185
07/08/2020-0,64%-0,1320,2920,0619,8020,74148M19.893
06/08/20201,39%0,2820,4220,1919,9620,6080M12.976
05/08/20200,60%0,1220,1420,4319,7820,47103M16.802
04/08/2020-3,05%-0,6320,0220,2819,7220,66115M17.217
03/08/2020-0,39%-0,0820,6520,8220,3421,03121M19.319
31/07/2020-3,58%-0,7720,7321,6020,5721,66149M19.574
30/07/2020-2,54%-0,5621,5021,7521,1822,00144M17.304
29/07/20202,99%0,6422,0621,5621,5622,0996M15.071
28/07/2020-0,74%-0,1621,4221,4721,2621,97103M14.107
27/07/20204,15%0,8621,5820,9320,7721,6994M13.204
24/07/2020-0,77%-0,1620,7220,6320,4521,1187M12.089
23/07/2020-1,23%-0,2620,8821,1720,7721,2064M11.060
22/07/2020-1,21%-0,2621,1421,4020,8921,57101M14.445
21/07/20201,66%0,3521,4021,2821,1521,69134M19.701
20/07/20201,25%0,2621,0520,7520,6221,0685M12.440
17/07/20201,91%0,3920,7920,6320,5120,99102M14.467
16/07/2020-1,64%-0,3420,4020,7420,3420,7491M14.870
15/07/20202,07%0,4220,7420,6020,4621,04115M16.199
14/07/20201,40%0,2820,3220,0219,7720,4097M12.847
13/07/2020-2,00%-0,4120,0420,6020,0420,70104M12.706
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
17/03/2020--20,3219,7419,1021,37282M37.233


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito