Cotação atual, histórico e gráfico do papel: BBDC4

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 BBDC4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	0,22%	0,04	18,43	18,51	18,43	18,72	467M	24.451
30/07/2026	0,22%	0,04	18,39	17,98	17,72	18,39	867M	33.858
29/07/2026	-2,24%	-0,42	18,35	18,65	18,35	18,66	414M	31.040
28/07/2026	0,32%	0,06	18,77	18,95	18,72	19,16	379M	20.842
27/07/2026	1,24%	0,23	18,71	18,65	18,58	18,81	283M	19.365
24/07/2026	-1,28%	-0,24	18,48	18,62	18,42	18,64	259M	12.994
23/07/2026	-1,32%	-0,25	18,72	18,80	18,68	18,99	360M	23.220
22/07/2026	2,26%	0,42	18,97	18,59	18,50	18,97	686M	39.675
21/07/2026	0,76%	0,14	18,55	18,42	18,35	18,64	359M	30.172
20/07/2026	0,66%	0,12	18,41	18,36	18,28	18,51	236M	15.238
17/07/2026	-0,65%	-0,12	18,29	18,42	18,21	18,48	1.009M	18.290
16/07/2026	-1,02%	-0,19	18,41	18,46	18,19	18,54	360M	26.599
15/07/2026	-0,16%	-0,03	18,60	18,63	18,48	18,68	415M	23.796
14/07/2026	-0,75%	-0,14	18,63	18,90	18,38	18,99	989M	30.666
13/07/2026	-0,48%	-0,09	18,77	18,80	18,69	19,00	454M	17.697
10/07/2026	4,78%	0,86	18,86	18,39	18,32	18,87	895M	73.991
09/07/2026	1,75%	0,31	18,00	17,75	17,72	18,05	360M	24.527
08/07/2026	-0,73%	-0,13	17,69	17,75	17,57	17,79	606M	22.269
07/07/2026	-0,56%	-0,10	17,82	17,93	17,72	18,15	398M	23.053
06/07/2026	-1,86%	-0,34	17,92	17,92	17,71	17,94	626M	22.421
03/07/2026	0,55%	0,10	18,26	18,30	18,20	18,39	216M	13.107
02/07/2026	0,22%	0,04	18,16	18,32	18,05	18,43	468M	19.028
01/07/2026	0,11%	0,02	18,12	17,91	17,84	18,22	1.024M	29.160
30/06/2026	-0,39%	-0,07	18,10	18,06	17,84	18,17	460M	19.451
29/06/2026	1,40%	0,25	18,17	17,97	17,83	18,25	342M	16.644
26/06/2026	1,70%	0,30	17,92	17,68	17,48	18,10	980M	27.027
25/06/2026	-0,17%	-0,03	17,62	17,79	17,54	18,07	924M	19.809
24/06/2026	-1,07%	-0,19	17,65	17,76	17,61	18,00	1.346M	24.023
23/06/2026	0,90%	0,16	17,84	17,49	17,47	17,93	392M	13.021
22/06/2026	1,20%	0,21	17,68	17,51	17,51	17,82	385M	18.791
19/06/2026	0,00%	0,00	17,47	17,52	17,40	17,59	355M	22.422
18/06/2026	-0,46%	-0,08	17,47	17,62	17,39	17,82	442M	15.921
17/06/2026	-0,62%	-0,11	17,55	17,75	17,50	17,98	536M	27.926
16/06/2026	0,06%	0,01	17,66	17,54	17,47	17,69	346M	22.254
15/06/2026	-0,84%	-0,15	17,65	18,07	17,54	18,27	324M	19.425
12/06/2026	0,68%	0,12	17,80	17,51	17,48	17,99	393M	21.764
11/06/2026	2,43%	0,42	17,68	17,22	17,17	17,75	545M	25.638
10/06/2026	-0,98%	-0,17	17,26	17,35	17,16	17,41	342M	16.406
09/06/2026	1,34%	0,23	17,43	17,33	17,25	17,62	466M	19.546
08/06/2026	-1,55%	-0,27	17,20	17,40	17,18	17,51	314M	21.200
05/06/2026	0,58%	0,10	17,47	17,41	17,32	17,57	422M	26.633
03/06/2026	-2,14%	-0,38	17,37	17,51	17,31	17,62	533M	32.397
02/06/2026	1,43%	0,25	17,75	17,60	17,57	17,90	382M	21.184
01/06/2026	-1,13%	-0,20	17,50	17,79	17,47	17,81	482M	23.750
29/05/2026	-1,12%	-0,20	17,70	17,94	17,70	17,95	1.054M	25.469
28/05/2026	-0,56%	-0,10	17,90	18,09	17,82	18,22	559M	24.636
27/05/2026	0,90%	0,16	18,00	18,10	17,92	18,20	433M	24.224
26/05/2026	-1,27%	-0,23	17,84	17,88	17,69	18,03	469M	28.652
25/05/2026	2,55%	0,45	18,07	17,76	17,74	18,07	237M	21.180
22/05/2026	-1,56%	-0,28	17,62	17,80	17,60	17,93	355M	19.654
21/05/2026	0,22%	0,04	17,90	17,71	17,64	18,09	364M	17.660
20/05/2026	2,70%	0,47	17,86	17,51	17,51	18,02	730M	30.192
19/05/2026	-1,53%	-0,27	17,39	17,48	17,26	17,66	650M	31.889
18/05/2026	-0,17%	-0,03	17,66	17,69	17,49	17,81	309M	15.350
15/05/2026	-0,84%	-0,15	17,69	17,53	17,47	17,74	617M	29.832
14/05/2026	1,08%	0,19	17,84	17,80	17,78	18,06	511M	32.028
13/05/2026	-1,73%	-0,31	17,65	17,92	17,64	18,26	971M	40.287
12/05/2026	-0,72%	-0,13	17,96	18,06	17,93	18,20	523M	31.115
11/05/2026	-2,69%	-0,50	18,09	18,46	18,04	18,54	613M	42.499
08/05/2026	0,38%	0,07	18,59	18,62	18,50	18,83	689M	33.620
07/05/2026	-3,89%	-0,75	18,52	18,90	18,42	18,90	993M	43.585
06/05/2026	0,42%	0,08	19,27	19,47	19,13	19,64	599M	31.627
05/05/2026	1,48%	0,28	19,19	18,98	18,89	19,21	451M	25.838
04/05/2026	-2,12%	-0,41	18,91	19,31	18,80	19,38	523M	31.632
30/04/2026	1,10%	0,21	19,32	19,24	19,21	19,48	464M	19.468
29/04/2026	-2,35%	-0,46	19,11	19,50	19,01	19,51	649M	27.991
28/04/2026	-0,81%	-0,16	19,57	19,43	19,35	19,65	509M	27.068
27/04/2026	-0,95%	-0,19	19,73	19,93	19,71	20,04	354M	21.380
24/04/2026	-0,25%	-0,05	19,92	20,04	19,83	20,14	426M	26.348
23/04/2026	-2,16%	-0,44	19,97	20,40	19,93	20,55	386M	27.163
22/04/2026	-2,95%	-0,62	20,41	20,79	20,35	20,89	722M	50.101
20/04/2026	-1,08%	-0,23	21,03	21,19	20,96	21,27	431M	25.188
17/04/2026	1,97%	0,41	21,26	21,30	21,13	21,59	1.049M	50.005
16/04/2026	0,24%	0,05	20,85	20,98	20,83	21,19	743M	30.195
15/04/2026	0,10%	0,02	20,80	20,66	20,61	20,98	776M	41.856
14/04/2026	0,92%	0,19	20,78	20,71	20,68	20,97	684M	42.332
13/04/2026	0,73%	0,15	20,59	20,23	20,12	20,71	710M	31.394
10/04/2026	0,74%	0,15	20,44	20,48	20,34	20,64	691M	30.629
09/04/2026	0,59%	0,12	20,29	20,20	19,99	20,37	665M	38.632
08/04/2026	5,00%	0,96	20,17	20,55	19,83	20,55	1.360M	87.551
07/04/2026	-0,62%	-0,12	19,21	18,93	18,77	19,21	473M	23.849
06/04/2026	1,10%	0,21	19,33	19,18	19,14	19,38	540M	21.834
02/04/2026	-1,60%	-0,31	19,12	18,84	18,81	19,38	560M	32.519
01/04/2026	1,36%	0,26	19,43	19,20	19,18	19,63	951M	38.977
31/03/2026	3,79%	0,70	19,17	18,80	18,63	19,24	785M	40.537
30/03/2026	-0,27%	-0,05	18,47	18,77	18,38	18,79	601M	42.527
27/03/2026	-1,59%	-0,30	18,52	18,71	18,44	18,81	386M	24.019
26/03/2026	-2,39%	-0,46	18,82	19,04	18,80	19,20	963M	27.534
25/03/2026	1,80%	0,34	19,28	19,30	19,15	19,46	568M	37.603
24/03/2026	-0,32%	-0,06	18,94	18,84	18,62	18,94	433M	22.195
23/03/2026	3,66%	0,67	19,00	18,75	18,75	19,28	589M	31.928
20/03/2026	-1,66%	-0,31	18,33	18,64	18,12	18,71	984M	28.032
19/03/2026	0,05%	0,01	18,64	18,26	18,07	18,74	617M	30.566
18/03/2026	-1,17%	-0,22	18,63	18,72	18,60	18,93	494M	30.820
17/03/2026	-0,79%	-0,15	18,85	18,91	18,68	19,20	454M	34.031
16/03/2026	0,05%	0,01	19,00	19,34	19,00	19,48	664M	24.320
13/03/2026	-2,06%	-0,40	18,99	19,48	18,87	19,65	644M	34.043
12/03/2026	-2,76%	-0,55	19,39	19,56	19,16	19,59	884M	43.913
11/03/2026	-0,45%	-0,09	19,94	19,81	19,74	20,27	479M	28.518
10/03/2026	2,46%	0,48	20,03	19,80	19,68	20,25	658M	31.972
09/03/2026	0,00%	0,00	19,55	19,32	19,11	19,74	752M	42.385
06/03/2026	-1,41%	-0,28	19,55	19,71	19,34	19,83	726M	43.342
05/03/2026	-3,22%	-0,66	19,83	20,37	19,80	20,39	933M	49.313
04/03/2026	1,44%	0,29	20,49	20,55	20,15	20,69	1.310M	37.061
03/03/2026	-4,85%	-1,03	20,20	20,41	19,92	20,50	1.159M	59.970
02/03/2026	0,38%	0,08	21,23	20,95	20,50	21,36	676M	34.201
27/02/2026	0,81%	0,17	21,15	21,50	21,12	21,90	1.483M	54.091
26/02/2026	-0,90%	-0,19	20,98	21,19	20,70	21,38	841M	49.605
25/02/2026	-1,07%	-0,23	21,17	21,58	21,07	21,59	727M	51.588
24/02/2026	0,80%	0,17	21,40	21,32	21,05	21,51	653M	47.711
23/02/2026	-2,44%	-0,53	21,23	21,63	21,15	21,75	801M	54.959
20/02/2026	2,02%	0,43	21,76	21,09	21,04	21,85	783M	37.965
19/02/2026	2,01%	0,42	21,33	20,91	20,80	21,50	907M	55.408
18/02/2026	-0,29%	-0,06	20,91	21,05	20,70	21,17	593M	27.270
13/02/2026	-1,22%	-0,26	20,97	20,99	20,41	21,12	946M	44.744
12/02/2026	-1,44%	-0,31	21,23	21,39	21,23	21,62	698M	42.666
11/02/2026	2,96%	0,62	21,54	21,18	20,99	21,60	1.091M	63.546
10/02/2026	0,05%	0,01	20,92	20,88	20,75	21,18	535M	28.470
09/02/2026	1,46%	0,30	20,91	20,82	20,33	20,94	834M	49.309
06/02/2026	-2,55%	-0,54	20,61	20,00	19,83	20,70	1.915M	81.297
05/02/2026	0,81%	0,17	21,15	21,10	20,45	21,27	1.276M	52.704
04/02/2026	-3,23%	-0,70	20,98	21,29	20,66	21,42	970M	49.666
03/02/2026	0,46%	0,10	21,68	21,80	21,57	22,12	543M	29.601
02/02/2026	1,27%	0,27	21,58	21,38	21,31	21,60	540M	35.026
30/01/2026	-0,61%	-0,13	21,31	21,44	21,05	21,64	561M	31.516
29/01/2026	-1,29%	-0,28	21,44	21,84	21,15	22,02	672M	30.871
28/01/2026	1,35%	0,29	21,72	21,50	21,33	21,72	675M	42.971
27/01/2026	2,63%	0,55	21,43	21,16	21,16	21,67	735M	37.790
26/01/2026	0,43%	0,09	20,88	20,78	20,38	20,94	722M	37.111
23/01/2026	2,41%	0,49	20,79	20,34	20,29	20,98	768M	39.343
22/01/2026	2,73%	0,54	20,30	19,80	19,69	20,58	1.142M	79.311
21/01/2026	3,08%	0,59	19,76	19,39	19,35	19,82	1.464M	58.166
20/01/2026	1,43%	0,27	19,17	18,78	18,68	19,29	479M	28.465
19/01/2026	-	-	18,90	18,90	18,83	19,08	200M	16.182

Date,Open,High,Low,Close,Volume
31-Jul-26,18.51,18.72,18.43,18.43,466945271
30-Jul-26,17.98,18.39,17.72,18.39,867252998
29-Jul-26,18.65,18.66,18.35,18.35,414240843
28-Jul-26,18.95,19.16,18.72,18.77,379194076
27-Jul-26,18.65,18.81,18.58,18.71,282531056
24-Jul-26,18.62,18.64,18.42,18.48,258710385
23-Jul-26,18.80,18.99,18.68,18.72,360297342
22-Jul-26,18.59,18.97,18.50,18.97,685544514
21-Jul-26,18.42,18.64,18.35,18.55,358861501
20-Jul-26,18.36,18.51,18.28,18.41,235959584
17-Jul-26,18.42,18.48,18.21,18.29,1009451020
16-Jul-26,18.46,18.54,18.19,18.41,360066568
15-Jul-26,18.63,18.68,18.48,18.60,414815679
14-Jul-26,18.90,18.99,18.38,18.63,989098552
13-Jul-26,18.80,19.00,18.69,18.77,453771531
10-Jul-26,18.39,18.87,18.32,18.86,894634868
09-Jul-26,17.75,18.05,17.72,18.00,359584352
08-Jul-26,17.75,17.79,17.57,17.69,605745110
07-Jul-26,17.93,18.15,17.72,17.82,398478477
06-Jul-26,17.92,17.94,17.71,17.92,625536058
03-Jul-26,18.30,18.39,18.20,18.26,216225857
02-Jul-26,18.32,18.43,18.05,18.16,467685369
01-Jul-26,17.91,18.22,17.84,18.12,1024362879
30-Jun-26,18.06,18.17,17.84,18.10,459791188
29-Jun-26,17.97,18.25,17.83,18.17,341656523
26-Jun-26,17.68,18.10,17.48,17.92,979913189
25-Jun-26,17.79,18.07,17.54,17.62,924392397
24-Jun-26,17.76,18.00,17.61,17.65,1346314396
23-Jun-26,17.49,17.93,17.47,17.84,391717742
22-Jun-26,17.51,17.82,17.51,17.68,385494866
19-Jun-26,17.52,17.59,17.40,17.47,354908320
18-Jun-26,17.62,17.82,17.39,17.47,442071276
17-Jun-26,17.75,17.98,17.50,17.55,536126246
16-Jun-26,17.54,17.69,17.47,17.66,345626592
15-Jun-26,18.07,18.27,17.54,17.65,323931877
12-Jun-26,17.51,17.99,17.48,17.80,392671952
11-Jun-26,17.22,17.75,17.17,17.68,545465133
10-Jun-26,17.35,17.41,17.16,17.26,342080525
09-Jun-26,17.33,17.62,17.25,17.43,466049730
08-Jun-26,17.40,17.51,17.18,17.20,313632978
05-Jun-26,17.41,17.57,17.32,17.47,422118289
03-Jun-26,17.51,17.62,17.31,17.37,533001507
02-Jun-26,17.60,17.90,17.57,17.75,381784645
01-Jun-26,17.79,17.81,17.47,17.50,481582368
29-May-26,17.94,17.95,17.70,17.70,1053673150
28-May-26,18.09,18.22,17.82,17.90,559130654
27-May-26,18.10,18.20,17.92,18.00,432728903
26-May-26,17.88,18.03,17.69,17.84,468670569
25-May-26,17.76,18.07,17.74,18.07,237008874
22-May-26,17.80,17.93,17.60,17.62,355468299
21-May-26,17.71,18.09,17.64,17.90,364148972
20-May-26,17.51,18.02,17.51,17.86,729870114
19-May-26,17.48,17.66,17.26,17.39,650001573
18-May-26,17.69,17.81,17.49,17.66,309377603
15-May-26,17.53,17.74,17.47,17.69,616605722
14-May-26,17.80,18.06,17.78,17.84,510510048
13-May-26,17.92,18.26,17.64,17.65,971120268
12-May-26,18.06,18.20,17.93,17.96,522587127
11-May-26,18.46,18.54,18.04,18.09,612898539
08-May-26,18.62,18.83,18.50,18.59,688507239
07-May-26,18.90,18.90,18.42,18.52,992736598
06-May-26,19.47,19.64,19.13,19.27,599153018
05-May-26,18.98,19.21,18.89,19.19,450615607
04-May-26,19.31,19.38,18.80,18.91,522939226
30-Apr-26,19.24,19.48,19.21,19.32,464392467
29-Apr-26,19.50,19.51,19.01,19.11,648692655
28-Apr-26,19.43,19.65,19.35,19.57,509003677
27-Apr-26,19.93,20.04,19.71,19.73,354071651
24-Apr-26,20.04,20.14,19.83,19.92,426184066
23-Apr-26,20.40,20.55,19.93,19.97,386367392
22-Apr-26,20.79,20.89,20.35,20.41,722440378
20-Apr-26,21.19,21.27,20.96,21.03,430825327
17-Apr-26,21.30,21.59,21.13,21.26,1048798453
16-Apr-26,20.98,21.19,20.83,20.85,742960320
15-Apr-26,20.66,20.98,20.61,20.80,776074818
14-Apr-26,20.71,20.97,20.68,20.78,683776346
13-Apr-26,20.23,20.71,20.12,20.59,710185594
10-Apr-26,20.48,20.64,20.34,20.44,691371624
09-Apr-26,20.20,20.37,19.99,20.29,664760837
08-Apr-26,20.55,20.55,19.83,20.17,1360182701
07-Apr-26,18.93,19.21,18.77,19.21,472836504
06-Apr-26,19.18,19.38,19.14,19.33,540090574
02-Apr-26,18.84,19.38,18.81,19.12,559522503
01-Apr-26,19.20,19.63,19.18,19.43,951256986
31-Mar-26,18.80,19.24,18.63,19.17,784503789
30-Mar-26,18.77,18.79,18.38,18.47,601436251
27-Mar-26,18.71,18.81,18.44,18.52,385643338
26-Mar-26,19.04,19.20,18.80,18.82,963336595
25-Mar-26,19.30,19.46,19.15,19.28,567683218
24-Mar-26,18.84,18.94,18.62,18.94,433374586
23-Mar-26,18.75,19.28,18.75,19.00,589089961
20-Mar-26,18.64,18.71,18.12,18.33,984038167
19-Mar-26,18.26,18.74,18.07,18.64,617410045
18-Mar-26,18.72,18.93,18.60,18.63,493866665
17-Mar-26,18.91,19.20,18.68,18.85,453548295
16-Mar-26,19.34,19.48,19.00,19.00,664201600
13-Mar-26,19.48,19.65,18.87,18.99,644225960
12-Mar-26,19.56,19.59,19.16,19.39,883960304
11-Mar-26,19.81,20.27,19.74,19.94,479213390
10-Mar-26,19.80,20.25,19.68,20.03,657558538
09-Mar-26,19.32,19.74,19.11,19.55,751988186
06-Mar-26,19.71,19.83,19.34,19.55,725805123
05-Mar-26,20.37,20.39,19.80,19.83,933136638
04-Mar-26,20.55,20.69,20.15,20.49,1309576637
03-Mar-26,20.41,20.50,19.92,20.20,1158500975
02-Mar-26,20.95,21.36,20.50,21.23,676217404
27-Feb-26,21.50,21.90,21.12,21.15,1482505820
26-Feb-26,21.19,21.38,20.70,20.98,840823292
25-Feb-26,21.58,21.59,21.07,21.17,726652243
24-Feb-26,21.32,21.51,21.05,21.40,653496899
23-Feb-26,21.63,21.75,21.15,21.23,800841151
20-Feb-26,21.09,21.85,21.04,21.76,783484074
19-Feb-26,20.91,21.50,20.80,21.33,906636902
18-Feb-26,21.05,21.17,20.70,20.91,592895134
13-Feb-26,20.99,21.12,20.41,20.97,946417501
12-Feb-26,21.39,21.62,21.23,21.23,698281930
11-Feb-26,21.18,21.60,20.99,21.54,1090886409
10-Feb-26,20.88,21.18,20.75,20.92,534986134
09-Feb-26,20.82,20.94,20.33,20.91,833881056
06-Feb-26,20.00,20.70,19.83,20.61,1915047259
05-Feb-26,21.10,21.27,20.45,21.15,1275931960
04-Feb-26,21.29,21.42,20.66,20.98,969627102
03-Feb-26,21.80,22.12,21.57,21.68,543023245
02-Feb-26,21.38,21.60,21.31,21.58,539579977
30-Jan-26,21.44,21.64,21.05,21.31,561129092
29-Jan-26,21.84,22.02,21.15,21.44,671917106
28-Jan-26,21.50,21.72,21.33,21.72,675344859
27-Jan-26,21.16,21.67,21.16,21.43,734970934
26-Jan-26,20.78,20.94,20.38,20.88,721938342
23-Jan-26,20.34,20.98,20.29,20.79,768098775
22-Jan-26,19.80,20.58,19.69,20.30,1142461868
21-Jan-26,19.39,19.82,19.35,19.76,1464087350
20-Jan-26,18.78,19.29,18.68,19.17,478675700
19-Jan-26,18.90,19.08,18.83,18.90,200406108

*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: BBDC4