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
10/07/2020	1,46%	0,32	22,27	21,94	21,65	22,27	1.514M	59.196
09/07/2020	-2,23%	-0,50	21,95	22,57	21,86	22,72	1.790M	69.108
08/07/2020	3,41%	0,74	22,45	22,00	21,86	22,59	1.164M	61.957
07/07/2020	-4,15%	-0,94	21,71	22,45	21,71	22,59	1.233M	68.559
06/07/2020	6,09%	1,30	22,65	21,90	21,73	22,70	1.276M	77.813
03/07/2020	0,66%	0,14	21,35	21,18	21,00	21,39	269M	20.164
02/07/2020	0,24%	0,05	21,21	21,62	21,19	21,88	810M	50.443
01/07/2020	2,22%	0,46	21,16	20,82	20,76	21,36	710M	47.985
30/06/2020	-3,32%	-0,71	20,70	21,22	20,57	21,29	940M	59.637
29/06/2020	3,48%	0,72	21,41	20,89	20,76	21,41	1.037M	68.472
26/06/2020	-3,09%	-0,66	20,69	21,04	20,63	21,32	947M	61.332

25/06/2020	2,40%	0,50	21,35	21,11	20,82	21,54	868M	61.715
24/06/2020	-3,25%	-0,70	20,85	21,43	20,71	21,63	959M	78.581
23/06/2020	-0,14%	-0,03	21,55	22,00	21,34	22,10	800M	69.873
22/06/2020	-3,49%	-0,78	21,58	22,39	21,48	22,48	823M	67.236
19/06/2020	0,27%	0,06	22,36	22,65	21,86	22,77	1.643M	70.281
18/06/2020	-0,36%	-0,08	22,30	22,11	21,95	22,76	1.223M	92.542
17/06/2020	1,59%	0,35	22,38	22,00	21,99	22,82	1.220M	99.709
16/06/2020	4,16%	0,88	22,03	21,99	21,49	22,28	1.154M	81.632
15/06/2020	-2,22%	-0,48	21,15	21,00	20,80	21,50	1.421M	83.772
12/06/2020	-1,14%	-0,25	21,63	21,35	21,19	21,84	1.597M	27.135
10/06/2020	-4,66%	-1,07	21,88	23,40	21,80	23,48	1.375M	90.319
09/06/2020	-2,22%	-0,52	22,95	22,86	22,63	23,41	1.192M	85.783
08/06/2020	5,25%	1,17	23,47	22,70	22,60	23,50	1.118M	70.235
05/06/2020	1,83%	0,40	22,30	23,34	22,18	23,63	1.668M	14.893
04/06/2020	1,44%	0,31	21,90	21,39	21,01	22,16	1.272M	79.041
03/06/2020	4,45%	0,92	21,59	21,64	21,36	22,00	1.659M	22.687
02/06/2020	4,39%	0,87	20,67	20,17	20,04	20,70	978M	78.338
01/06/2020	4,49%	0,85	19,80	18,89	18,79	19,94	1.188M	81.161
29/05/2020	-0,79%	-0,15	18,95	19,10	18,47	19,10	1.320M	83.467
28/05/2020	-2,25%	-0,44	19,10	19,37	19,06	19,66	709M	70.852
27/05/2020	1,72%	0,33	19,54	19,60	19,18	19,72	616M	55.745
26/05/2020	-4,33%	-0,87	19,21	20,49	19,07	20,54	1.189M	4.641
25/05/2020	7,09%	1,33	20,08	19,59	19,27	20,15	822M	67.616
22/05/2020	0,59%	0,11	18,75	18,43	18,23	19,00	803M	75.183
21/05/2020	5,55%	0,98	18,64	17,80	17,71	18,80	967M	71.557
20/05/2020	1,03%	0,18	17,66	17,60	17,37	17,82	491M	46.553
19/05/2020	-2,94%	-0,53	17,48	17,94	17,48	18,00	618M	65.901
18/05/2020	5,26%	0,90	18,01	17,95	17,44	18,07	857M	79.477
15/05/2020	-4,31%	-0,77	17,11	17,74	17,11	18,03	704M	62.704
14/05/2020	5,49%	0,93	17,88	16,67	16,11	17,91	1.163M	5.569
13/05/2020	-0,88%	-0,15	16,95	17,28	16,61	17,51	908M	90.335
12/05/2020	-3,12%	-0,55	17,10	17,92	17,10	17,97	713M	84.051
11/05/2020	-1,51%	-0,27	17,65	17,80	17,65	18,56	554M	58.957
08/05/2020	4,49%	0,77	17,92	17,64	17,47	18,13	715M	67.644
07/05/2020	-4,30%	-0,77	17,15	18,05	17,00	18,08	1.226M	36.042
06/05/2020	-2,08%	-0,38	17,92	18,34	17,69	18,44	755M	77.021
05/05/2020	0,00%	0,00	18,30	18,50	18,16	19,04	949M	91.054
04/05/2020	-4,44%	-0,85	18,30	18,71	18,08	18,74	812M	91.388
30/04/2020	-7,22%	-1,49	19,15	19,05	19,05	19,59	1.357M	24.940
29/04/2020	3,36%	0,67	20,64	20,53	19,89	20,73	756M	68.255
28/04/2020	8,77%	1,61	19,97	19,55	19,39	20,25	1.141M	87.960
27/04/2020	2,91%	0,52	18,36	18,64	18,15	19,06	814M	69.795
24/04/2020	-7,80%	-1,51	17,84	19,03	17,20	19,22	1.307M	51.059
23/04/2020	-1,43%	-0,28	19,35	19,90	19,03	20,15	839M	70.219
22/04/2020	-0,36%	-0,07	19,63	19,50	19,37	20,14	857M	82.474
20/04/2020	-3,24%	-0,66	19,70	19,88	19,55	20,08	828M	81.661
17/04/2020	1,95%	0,39	20,36	20,48	19,76	20,69	539M	49.053
16/04/2020	-2,59%	-0,53	19,97	20,82	19,91	20,84	594M	67.820
15/04/2020	-2,89%	-0,61	20,50	20,74	20,40	21,06	747M	60.255
14/04/2020	-8,10%	-1,86	21,11	21,50	21,11	22,06	743M	79.446
13/04/2020	2,59%	0,58	22,97	22,37	21,80	22,97	721M	56.880
09/04/2020	-0,04%	-0,01	22,39	22,70	22,26	23,28	855M	79.374
08/04/2020	2,66%	0,58	22,40	21,90	21,73	22,82	757M	56.411
07/04/2020	3,76%	0,79	21,82	22,50	21,77	22,93	831M	76.452
06/04/2020	9,47%	1,82	21,03	20,64	20,53	21,38	1.192M	70.332
03/04/2020	-3,71%	-0,74	19,21	19,80	18,22	19,83	775M	64.870
02/04/2020	0,45%	0,09	19,95	19,85	19,62	20,38	599M	64.620
01/04/2020	-4,38%	-0,91	19,86	20,00	19,38	20,17	507M	63.017
31/03/2020	-3,44%	-0,74	20,77	21,25	20,40	21,49	821M	71.952
30/03/2020	3,12%	0,65	21,51	21,14	20,76	21,83	682M	57.159
27/03/2020	-6,50%	-1,45	20,86	21,20	20,71	21,80	671M	70.201
26/03/2020	2,11%	0,46	22,31	22,20	21,36	23,27	851M	93.890
25/03/2020	7,48%	1,52	21,85	19,99	19,88	23,42	776M	83.351
24/03/2020	15,05%	2,66	20,33	19,01	18,92	20,61	737M	76.419
23/03/2020	-8,16%	-1,57	17,67	19,50	17,30	19,70	954M	23.769
20/03/2020	-7,28%	-1,51	19,24	21,53	18,96	21,70	1.018M	25.728
19/03/2020	0,29%	0,06	20,75	20,00	18,92	21,49	1.108M	22.358
18/03/2020	-11,66%	-2,73	20,69	21,80	19,70	22,51	1.243M	25.092
17/03/2020	8,03%	1,74	23,42	22,35	21,65	24,56	1.269M	17.847
16/03/2020	-14,27%	-3,61	21,68	22,40	21,64	24,17	1.047M	15.063
13/03/2020	16,87%	3,65	25,29	25,70	22,01	25,74	1.429M	40.339
12/03/2020	-13,41%	-3,35	21,64	22,00	21,00	22,80	843M	75.608
11/03/2020	-8,09%	-2,20	24,99	26,50	24,01	26,77	900M	77.346
10/03/2020	2,41%	0,64	27,19	28,00	26,22	28,37	900M	76.474
09/03/2020	-7,20%	-2,06	26,55	26,67	26,15	27,45	1.221M	18.271
06/03/2020	-2,85%	-0,84	28,61	28,55	28,22	29,24	868M	64.962
05/03/2020	-3,28%	-1,00	29,45	30,15	29,19	30,39	718M	55.956
04/03/2020	1,10%	0,33	30,45	30,58	29,73	30,63	883M	49.522
03/03/2020	-2,65%	-0,82	30,12	30,60	29,92	31,04	939M	61.877
02/03/2020	1,34%	0,41	30,94	30,55	30,12	31,08	1.021M	68.487
28/02/2020	1,87%	0,56	30,53	30,07	29,70	30,69	1.268M	90.695
27/02/2020	-0,43%	-0,13	29,97	29,71	29,71	31,11	1.099M	69.318
26/02/2020	-5,38%	-1,71	30,10	30,67	29,82	30,93	882M	64.597
21/02/2020	-0,78%	-0,25	31,81	31,90	31,51	32,05	515M	33.191
20/02/2020	-1,44%	-0,47	32,06	32,85	32,01	32,85	677M	39.514
19/02/2020	1,43%	0,46	32,53	31,89	31,82	33,00	889M	49.149
18/02/2020	-0,59%	-0,19	32,07	32,02	31,68	32,37	835M	50.721
17/02/2020	-0,83%	-0,27	32,26	32,63	32,26	32,70	351M	21.650
14/02/2020	-2,25%	-0,75	32,53	33,27	32,40	33,32	723M	27.719
13/02/2020	-1,92%	-0,65	33,28	33,69	33,03	33,69	639M	31.550
12/02/2020	-1,34%	-0,46	33,93	34,38	33,60	34,52	1.674M	56.980
11/02/2020	0,88%	0,30	34,39	34,52	34,11	34,87	939M	48.413
10/02/2020	1,07%	0,36	34,09	33,85	33,52	34,46	834M	40.420
07/02/2020	1,14%	0,38	33,73	33,20	33,16	34,20	769M	50.388
06/02/2020	-1,16%	-0,39	33,35	34,00	33,17	34,27	788M	47.099
05/02/2020	1,93%	0,64	33,74	34,02	33,69	34,60	1.339M	66.737
04/02/2020	0,00%	0,00	33,10	33,75	33,04	33,76	686M	45.732
03/02/2020	0,64%	0,21	33,10	32,99	32,81	33,49	503M	36.996
31/01/2020	-1,67%	-0,56	32,89	33,04	32,62	33,28	571M	35.320
30/01/2020	1,00%	0,33	33,45	32,72	32,57	33,53	522M	35.071
29/01/2020	-1,43%	-0,48	33,12	33,86	33,00	33,92	538M	32.039
28/01/2020	0,12%	0,04	33,60	33,85	33,38	34,03	421M	30.586
27/01/2020	-2,30%	-0,79	33,56	33,98	33,43	34,07	481M	35.321
24/01/2020	-0,75%	-0,26	34,35	34,72	33,96	34,88	460M	25.368
23/01/2020	2,64%	0,89	34,61	33,49	33,35	34,96	1.005M	49.522
22/01/2020	0,36%	0,12	33,72	34,00	33,54	34,14	602M	31.772
21/01/2020	-3,34%	-1,16	33,60	34,50	33,59	34,67	797M	53.490
20/01/2020	-1,95%	-0,69	34,76	35,26	34,61	35,35	489M	21.124
17/01/2020	2,34%	0,81	35,45	34,85	34,78	35,56	797M	37.000
16/01/2020	1,43%	0,49	34,64	34,28	34,15	34,90	853M	40.996
15/01/2020	-1,75%	-0,61	34,15	34,58	33,87	34,62	726M	45.646
14/01/2020	-0,11%	-0,04	34,76	34,83	34,34	34,85	492M	30.797
13/01/2020	1,07%	0,37	34,80	34,78	34,57	34,95	568M	31.218
10/01/2020	-1,82%	-0,64	34,43	35,11	34,35	35,38	692M	44.194
09/01/2020	-1,60%	-0,57	35,07	35,78	34,72	35,89	810M	46.543
08/01/2020	-1,55%	-0,56	35,64	36,37	35,46	36,52	762M	34.318
07/01/2020	-1,74%	-0,64	36,20	36,75	36,00	36,96	539M	26.075
06/01/2020	-1,79%	-0,67	36,84	37,20	36,44	37,28	933M	37.257
03/01/2020	0,00%	0,00	37,51	36,90	36,88	38,00	1.127M	43.810
02/01/2020	3,70%	1,34	37,51	36,53	36,20	37,51	698M	45.286
30/12/2019	-0,14%	-0,05	36,17	36,36	35,96	36,49	270M	17.569
27/12/2019	-0,39%	-0,14	36,22	36,50	36,10	36,65	378M	23.793
26/12/2019	-	-	36,36	35,93	35,82	36,49	379M	28.691

Date,Open,High,Low,Close,Volume
10-Jul-20,21.94,22.27,21.65,22.27,1513854708
09-Jul-20,22.57,22.72,21.86,21.95,1789526785
08-Jul-20,22.00,22.59,21.86,22.45,1163893922
07-Jul-20,22.45,22.59,21.71,21.71,1232578754
06-Jul-20,21.90,22.70,21.73,22.65,1275918138
03-Jul-20,21.18,21.39,21.00,21.35,268500666
02-Jul-20,21.62,21.88,21.19,21.21,809651193
01-Jul-20,20.82,21.36,20.76,21.16,710074215
30-Jun-20,21.22,21.29,20.57,20.70,939585753
29-Jun-20,20.89,21.41,20.76,21.41,1037107440
26-Jun-20,21.04,21.32,20.63,20.69,946784983
25-Jun-20,21.11,21.54,20.82,21.35,868006068
24-Jun-20,21.43,21.63,20.71,20.85,959490065
23-Jun-20,22.00,22.10,21.34,21.55,800368801
22-Jun-20,22.39,22.48,21.48,21.58,822733688
19-Jun-20,22.65,22.77,21.86,22.36,1642590553
18-Jun-20,22.11,22.76,21.95,22.30,1222813307
17-Jun-20,22.00,22.82,21.99,22.38,1219684959
16-Jun-20,21.99,22.28,21.49,22.03,1153718836
15-Jun-20,21.00,21.50,20.80,21.15,1420695163
12-Jun-20,21.35,21.84,21.19,21.63,1596670161
10-Jun-20,23.40,23.48,21.80,21.88,1374836860
09-Jun-20,22.86,23.41,22.63,22.95,1192346042
08-Jun-20,22.70,23.50,22.60,23.47,1118465317
05-Jun-20,23.34,23.63,22.18,22.30,1668317459
04-Jun-20,21.39,22.16,21.01,21.90,1272193404
03-Jun-20,21.64,22.00,21.36,21.59,1658720311
02-Jun-20,20.17,20.70,20.04,20.67,977770570
01-Jun-20,18.89,19.94,18.79,19.80,1188255512
29-May-20,19.10,19.10,18.47,18.95,1320078756
28-May-20,19.37,19.66,19.06,19.10,708543426
27-May-20,19.60,19.72,19.18,19.54,615897020
26-May-20,20.49,20.54,19.07,19.21,1189280404
25-May-20,19.59,20.15,19.27,20.08,822441276
22-May-20,18.43,19.00,18.23,18.75,802724985
21-May-20,17.80,18.80,17.71,18.64,966713390
20-May-20,17.60,17.82,17.37,17.66,490908689
19-May-20,17.94,18.00,17.48,17.48,617604169
18-May-20,17.95,18.07,17.44,18.01,856500935
15-May-20,17.74,18.03,17.11,17.11,703749114
14-May-20,16.67,17.91,16.11,17.88,1163146930
13-May-20,17.28,17.51,16.61,16.95,908054728
12-May-20,17.92,17.97,17.10,17.10,712712585
11-May-20,17.80,18.56,17.65,17.65,554272437
08-May-20,17.64,18.13,17.47,17.92,714615611
07-May-20,18.05,18.08,17.00,17.15,1226202648
06-May-20,18.34,18.44,17.69,17.92,754824252
05-May-20,18.50,19.04,18.16,18.30,948951260
04-May-20,18.71,18.74,18.08,18.30,811566653
30-Apr-20,19.05,19.59,19.05,19.15,1356680279
29-Apr-20,20.53,20.73,19.89,20.64,756243041
28-Apr-20,19.55,20.25,19.39,19.97,1141302304
27-Apr-20,18.64,19.06,18.15,18.36,814063517
24-Apr-20,19.03,19.22,17.20,17.84,1307459151
23-Apr-20,19.90,20.15,19.03,19.35,839410257
22-Apr-20,19.50,20.14,19.37,19.63,857103295
20-Apr-20,19.88,20.08,19.55,19.70,828415872
17-Apr-20,20.48,20.69,19.76,20.36,539266938
16-Apr-20,20.82,20.84,19.91,19.97,594316482
15-Apr-20,20.74,21.06,20.40,20.50,746772659
14-Apr-20,21.50,22.06,21.11,21.11,743358711
13-Apr-20,22.37,22.97,21.80,22.97,721142695
09-Apr-20,22.70,23.28,22.26,22.39,855191896
08-Apr-20,21.90,22.82,21.73,22.40,756626609
07-Apr-20,22.50,22.93,21.77,21.82,830923947
06-Apr-20,20.64,21.38,20.53,21.03,1192483707
03-Apr-20,19.80,19.83,18.22,19.21,775479446
02-Apr-20,19.85,20.38,19.62,19.95,598874534
01-Apr-20,20.00,20.17,19.38,19.86,507114556
31-Mar-20,21.25,21.49,20.40,20.77,821187812
30-Mar-20,21.14,21.83,20.76,21.51,682063658
27-Mar-20,21.20,21.80,20.71,20.86,670752903
26-Mar-20,22.20,23.27,21.36,22.31,850926614
25-Mar-20,19.99,23.42,19.88,21.85,775818647
24-Mar-20,19.01,20.61,18.92,20.33,737002296
23-Mar-20,19.50,19.70,17.30,17.67,953648913
20-Mar-20,21.53,21.70,18.96,19.24,1017574898
19-Mar-20,20.00,21.49,18.92,20.75,1107836598
18-Mar-20,21.80,22.51,19.70,20.69,1243293849
17-Mar-20,22.35,24.56,21.65,23.42,1269304691
16-Mar-20,22.40,24.17,21.64,21.68,1046547106
13-Mar-20,25.70,25.74,22.01,25.29,1428667229
12-Mar-20,22.00,22.80,21.00,21.64,843287388
11-Mar-20,26.50,26.77,24.01,24.99,899544845
10-Mar-20,28.00,28.37,26.22,27.19,899979941
09-Mar-20,26.67,27.45,26.15,26.55,1220842550
06-Mar-20,28.55,29.24,28.22,28.61,868355587
05-Mar-20,30.15,30.39,29.19,29.45,718082247
04-Mar-20,30.58,30.63,29.73,30.45,883309849
03-Mar-20,30.60,31.04,29.92,30.12,939464054
02-Mar-20,30.55,31.08,30.12,30.94,1020950816
28-Feb-20,30.07,30.69,29.70,30.53,1268074040
27-Feb-20,29.71,31.11,29.71,29.97,1099412223
26-Feb-20,30.67,30.93,29.82,30.10,882404354
21-Feb-20,31.90,32.05,31.51,31.81,514810073
20-Feb-20,32.85,32.85,32.01,32.06,676532194
19-Feb-20,31.89,33.00,31.82,32.53,888785426
18-Feb-20,32.02,32.37,31.68,32.07,835033170
17-Feb-20,32.63,32.70,32.26,32.26,350597224
14-Feb-20,33.27,33.32,32.40,32.53,723015629
13-Feb-20,33.69,33.69,33.03,33.28,638973723
12-Feb-20,34.38,34.52,33.60,33.93,1673868960
11-Feb-20,34.52,34.87,34.11,34.39,939177317
10-Feb-20,33.85,34.46,33.52,34.09,833545898
07-Feb-20,33.20,34.20,33.16,33.73,769227320
06-Feb-20,34.00,34.27,33.17,33.35,788241841
05-Feb-20,34.02,34.60,33.69,33.74,1338530744
04-Feb-20,33.75,33.76,33.04,33.10,686028394
03-Feb-20,32.99,33.49,32.81,33.10,503368883
31-Jan-20,33.04,33.28,32.62,32.89,570734739
30-Jan-20,32.72,33.53,32.57,33.45,522061469
29-Jan-20,33.86,33.92,33.00,33.12,537751638
28-Jan-20,33.85,34.03,33.38,33.60,421122203
27-Jan-20,33.98,34.07,33.43,33.56,480533447
24-Jan-20,34.72,34.88,33.96,34.35,459570165
23-Jan-20,33.49,34.96,33.35,34.61,1005129175
22-Jan-20,34.00,34.14,33.54,33.72,602254614
21-Jan-20,34.50,34.67,33.59,33.60,797308428
20-Jan-20,35.26,35.35,34.61,34.76,488864717
17-Jan-20,34.85,35.56,34.78,35.45,796649453
16-Jan-20,34.28,34.90,34.15,34.64,852857702
15-Jan-20,34.58,34.62,33.87,34.15,725979959
14-Jan-20,34.83,34.85,34.34,34.76,491916948
13-Jan-20,34.78,34.95,34.57,34.80,567908452
10-Jan-20,35.11,35.38,34.35,34.43,691798758
09-Jan-20,35.78,35.89,34.72,35.07,809948347
08-Jan-20,36.37,36.52,35.46,35.64,762405768
07-Jan-20,36.75,36.96,36.00,36.20,538504257
06-Jan-20,37.20,37.28,36.44,36.84,932729725
03-Jan-20,36.90,38.00,36.88,37.51,1126960109
02-Jan-20,36.53,37.51,36.20,37.51,697521275
30-Dec-19,36.36,36.49,35.96,36.17,269910503
27-Dec-19,36.50,36.65,36.10,36.22,377718584
26-Dec-19,35.93,36.49,35.82,36.36,379193545

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBDC4

cotações, gráficos e mais...