ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2020-2,70%-0,8530,6731,2530,6431,5173M10.065
13/02/2020-2,35%-0,7631,5232,1031,3132,1075M9.968
12/02/2020-1,44%-0,4732,2832,7331,9632,76177M14.296
11/02/20202,73%0,8732,7532,3232,2132,75107M12.032
10/02/20200,54%0,1731,8831,8431,6332,2396M10.438
07/02/2020-0,31%-0,1031,7131,6331,4932,30101M12.448
06/02/2020-1,39%-0,4531,8132,3431,6932,8173M10.314
05/02/20201,83%0,5832,2632,7032,2632,89137M14.530
04/02/20200,32%0,1031,6832,1931,4832,2882M12.199
03/02/20200,73%0,2331,5831,4031,2431,8790M10.965
31/01/2020-1,10%-0,3531,3531,1530,8631,45148M19.641
30/01/20200,96%0,3031,7031,1430,8831,9073M9.226
29/01/2020-2,12%-0,6831,4032,2031,3332,3783M9.577
28/01/20200,25%0,0832,0832,3831,9132,4054M7.574
27/01/2020-2,65%-0,8732,0032,2432,0032,4958M8.243
24/01/2020-0,54%-0,1832,8733,0632,4033,0654M6.867
23/01/20202,70%0,8733,0531,9531,7433,20101M10.708
22/01/20200,85%0,2732,1832,2831,8132,4850M5.885
21/01/2020-3,48%-1,1531,9133,0031,9133,0093M10.832
20/01/2020-1,55%-0,5233,0633,6032,9833,6037M4.316
17/01/20202,10%0,6933,5832,9632,9633,6453M6.677
16/01/20201,64%0,5332,8932,6432,4533,0966M9.211
15/01/2020-2,29%-0,7632,3632,8532,2632,9879M11.502
14/01/20200,21%0,0733,1232,9632,5933,1269M7.911
13/01/20201,23%0,4033,0532,7532,7233,1968M9.582
10/01/2020-1,75%-0,5832,6533,2532,4033,4663M8.401
09/01/2020-0,98%-0,3333,2333,5632,8133,9384M11.607
08/01/2020-1,53%-0,5233,5634,0833,4134,3583M10.302
07/01/2020-1,70%-0,5934,0834,6733,9634,7959M7.173
06/01/2020-0,57%-0,2034,6734,5633,9534,87168M19.855
03/01/2020-1,61%-0,5734,8734,9434,7635,69194M14.621
02/01/20204,02%1,3735,4434,3434,1535,4499M11.468
30/12/2019-0,18%-0,0634,0734,1333,9834,8762M5.418
27/12/2019-0,64%-0,2234,1334,5033,9834,6256M6.539
26/12/20191,06%0,3634,3533,8033,7334,4755M7.493
23/12/20192,01%0,6733,9933,3133,2733,9958M7.075
20/12/2019-2,86%-0,9833,3233,6033,1133,77201M16.638
19/12/20191,48%0,5034,3033,5833,5534,30162M14.066
18/12/20193,87%1,2633,8032,3532,3533,80249M10.285
17/12/20191,59%0,5132,5432,3132,2032,7294M13.506
16/12/2019-1,51%-0,4932,0332,6932,0332,7354M6.750
13/12/20190,90%0,2932,5232,4832,1032,6957M8.403
12/12/20191,19%0,3832,2332,0531,8432,3451M6.970
11/12/2019-0,19%-0,0631,8532,0031,6332,2191M9.385
10/12/2019-0,37%-0,1231,9132,1531,7732,44102M7.315
09/12/2019-0,84%-0,2732,0332,2031,9232,2989M9.947
06/12/2019-0,06%-0,0232,3032,5432,1532,8493M12.578
05/12/20190,69%0,2232,3232,2031,8932,5490M11.012
04/12/20192,26%0,7132,1031,4531,3832,10188M8.698
03/12/2019-0,54%-0,1731,3931,5831,2031,6669M8.886
02/12/20190,99%0,3131,5631,3131,2831,7281M9.209
29/11/20191,00%0,3131,2531,1330,8831,2881M11.951
28/11/2019-0,10%-0,0330,9430,6230,5331,1973M7.070
27/11/20191,41%0,4330,9730,8230,3631,2491M11.320
26/11/2019-3,14%-0,9930,5431,2030,5431,51228M13.100
25/11/2019-1,44%-0,4631,5332,0031,4932,2591M11.084
22/11/20191,68%0,5331,9931,3231,2931,9969M7.258
21/11/20191,16%0,3631,4631,1031,0631,6091M11.742
19/11/2019-0,16%-0,0531,1031,3830,7331,3866M7.931
18/11/2019-0,76%-0,2431,1531,6231,1331,7774M10.052
14/11/2019-0,66%-0,2131,3931,3031,0831,6389M11.855
13/11/2019-0,41%-0,1331,6031,4530,9631,6778M9.577
12/11/2019-1,40%-0,4531,7331,9531,2132,0286M11.400
11/11/20190,47%0,1532,1831,7431,6632,1895M9.627
08/11/2019-3,00%-0,9932,0332,6231,7032,8293M11.772
07/11/20190,89%0,2933,0232,9932,7833,0859M7.218
06/11/2019-1,39%-0,4632,7333,1532,5433,4782M10.841
05/11/20191,69%0,5533,1932,6332,5533,1980M9.569
04/11/20190,46%0,1532,6432,4332,4332,8669M8.339
01/11/2019-1,10%-0,3632,4933,0132,2633,23102M12.618
31/10/2019-4,12%-1,4132,8533,4932,5533,61148M14.473
30/10/20191,00%0,3434,2633,6433,1334,26102M9.823
29/10/2019-1,11%-0,3833,9234,1833,6734,1886M9.367
28/10/20192,97%0,9934,3033,4033,1634,3293M12.111
25/10/20190,79%0,2633,3133,2033,0333,5184M10.640
24/10/2019-0,18%-0,0633,0533,2532,7133,2684M9.953
23/10/20191,04%0,3433,1132,6432,4533,2987M9.527
22/10/20192,63%0,8432,7731,7831,7032,7793M12.147
21/10/20191,56%0,4931,9331,5031,0931,9359M7.040
18/10/2019-3,82%-1,2531,4431,4331,2731,7673M8.057
17/10/2019-1,39%-0,4632,6933,0332,4933,43105M12.004
16/10/20193,05%0,9833,1532,2931,8633,15113M12.739
15/10/20190,97%0,3132,1731,8831,6532,3870M8.834
14/10/20191,46%0,4631,8631,6931,2531,8649M6.905
11/10/20191,45%0,4531,4031,0231,0131,77133M13.919
10/10/20190,58%0,1830,9530,6430,6131,3057M8.193
09/10/20193,99%1,1830,7729,9629,7731,0371M9.520
08/10/20190,41%0,1229,5929,8029,5930,3686M11.800
07/10/2019-1,54%-0,4629,4730,3329,4730,4879M9.653
04/10/20190,40%0,1229,9329,8129,3130,0662M9.537
03/10/20190,13%0,0429,8129,7129,2729,9681M12.537
02/10/2019-3,91%-1,2129,7730,5529,6930,8287M14.777
01/10/2019-0,86%-0,2730,9831,3830,7431,6459M8.521
30/09/2019-1,82%-0,5831,2531,9931,2532,0679M11.406
27/09/2019-0,09%-0,0331,8331,9131,5632,0962M8.102
26/09/20190,85%0,2731,8631,5831,3732,0369M8.875
25/09/20190,96%0,3031,5931,2030,9131,5964M9.447
24/09/2019-1,11%-0,3531,2931,5731,1731,7854M8.019
23/09/2019-0,82%-0,2631,6431,7231,1431,8866M9.983
20/09/20193,34%1,0331,9031,0931,0531,90211M11.436
19/09/2019-1,34%-0,4230,8731,6530,8731,8973M9.546
18/09/20190,74%0,2331,2931,1031,0131,5272M10.796
17/09/20191,17%0,3631,0630,3930,3931,2793M11.410
16/09/2019-0,90%-0,2830,7030,8930,3730,9577M9.692
13/09/2019-1,15%-0,3630,9831,4130,7931,4165M9.767
12/09/2019-0,82%-0,2631,3431,7331,0231,78107M14.615
11/09/20190,29%0,0931,6031,5531,1631,6787M10.297
10/09/2019-0,66%-0,2131,5131,7031,1831,91101M12.668
09/09/20191,34%0,4231,7231,3031,2932,1899M12.616
06/09/20193,88%1,1731,3030,3930,3931,37102M14.565
05/09/20192,45%0,7230,1329,8829,7330,8687M10.869
04/09/20191,52%0,4429,4129,4729,2629,6264M9.209
03/09/2019-2,19%-0,6528,9729,5028,9529,92150M15.650
02/09/2019-2,24%-0,6829,6230,0129,6230,18106M17.428
30/08/20194,05%1,1830,3029,5029,3030,30264M11.802
29/08/20193,19%0,9029,1228,4328,3329,35111M15.815
28/08/2019-0,56%-0,1628,2227,9627,9228,7171M10.659
27/08/20191,25%0,3528,3828,0527,8128,55165M14.288
26/08/2019-0,43%-0,1228,0328,5027,7628,5075M11.144
23/08/2019-2,60%-0,7528,1528,5527,9428,93147M21.148
22/08/2019-2,07%-0,6128,9029,3928,9029,5774M11.403
21/08/20192,47%0,7129,5129,2228,9429,5167M9.478
20/08/2019-1,03%-0,3028,8029,2528,4129,3059M8.999
19/08/2019-1,66%-0,4929,1029,8028,9029,9078M11.831
16/08/20190,27%0,0829,5929,8529,3929,9668M10.332
15/08/2019-0,51%-0,1529,5130,0029,1330,0378M12.100
14/08/2019-2,66%-0,8129,6630,1529,5530,23122M18.114
13/08/20191,23%0,3730,4730,0030,0031,0076M10.117
12/08/2019-2,34%-0,7230,1030,1629,9630,4662M9.870
09/08/2019-2,07%-0,6530,8231,4930,8231,5064M9.502
08/08/20190,54%0,1731,4731,6531,1431,7591M13.616
07/08/20191,43%0,4431,3030,4530,2131,33104M13.171
06/08/20192,49%0,7530,8630,3930,3030,8689M12.587
05/08/2019--30,1130,2229,9230,57119M19.008


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br