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
17/09/2021	-3,61%	-0,75	20,02	20,70	20,02	20,70	1.638M	88.706
16/09/2021	-1,28%	-0,27	20,77	20,91	20,46	20,94	1.397M	76.601
15/09/2021	-0,89%	-0,19	21,04	21,30	20,91	21,30	362M	36.443
14/09/2021	-0,66%	-0,14	21,23	21,40	21,07	21,51	710M	50.199
13/09/2021	2,05%	0,43	21,37	21,30	21,05	21,54	807M	80.251
10/09/2021	-1,23%	-0,26	20,94	21,51	20,92	21,76	1.064M	77.792
09/09/2021	0,43%	0,09	21,20	21,19	20,65	21,45	1.464M	88.868
08/09/2021	-5,76%	-1,29	21,11	22,03	20,95	22,07	1.148M	79.340
06/09/2021	1,04%	0,23	22,40	22,01	21,98	22,49	346M	28.149
03/09/2021	-0,49%	-0,11	22,17	22,46	21,89	22,46	980M	62.916
02/09/2021	-3,59%	-0,83	22,28	23,00	22,17	23,03	860M	60.043

01/09/2021	-0,17%	-0,04	23,11	23,28	23,08	23,50	569M	41.638
31/08/2021	0,56%	0,13	23,15	23,07	22,94	23,42	742M	42.017
30/08/2021	-1,07%	-0,25	23,02	23,20	22,93	23,29	478M	37.695
27/08/2021	1,31%	0,30	23,27	23,10	22,87	23,32	479M	29.237
26/08/2021	-1,92%	-0,45	22,97	23,35	22,96	23,46	696M	42.886
25/08/2021	0,17%	0,04	23,42	23,35	23,12	23,47	426M	42.007
24/08/2021	2,63%	0,60	23,38	23,00	22,90	23,52	867M	61.399
23/08/2021	0,71%	0,16	22,78	22,75	22,58	22,91	661M	41.324
20/08/2021	-0,57%	-0,13	22,62	22,52	22,45	22,77	648M	50.294
19/08/2021	-0,22%	-0,05	22,75	22,62	22,42	23,04	1.161M	65.986
18/08/2021	-0,65%	-0,15	22,80	22,91	22,74	23,39	969M	79.973
17/08/2021	-0,39%	-0,09	22,95	23,08	22,68	23,20	949M	88.239
16/08/2021	-0,82%	-0,19	23,04	23,15	22,91	23,38	669M	82.924
13/08/2021	0,48%	0,11	23,23	23,15	22,84	23,30	898M	56.743
12/08/2021	-1,41%	-0,33	23,12	23,38	22,98	23,51	845M	64.694
11/08/2021	0,39%	0,09	23,45	23,36	23,10	23,84	649M	46.894
10/08/2021	-1,43%	-0,34	23,36	23,79	23,36	23,85	831M	64.110
09/08/2021	-0,04%	-0,01	23,70	23,60	23,60	24,07	840M	62.352
06/08/2021	2,20%	0,51	23,71	23,34	23,20	23,78	1.074M	67.170
05/08/2021	-1,07%	-0,25	23,20	23,75	23,05	23,83	1.486M	90.663
04/08/2021	-4,36%	-1,07	23,45	23,94	23,45	23,99	2.325M	93.565
03/08/2021	0,49%	0,12	24,52	24,70	23,99	24,72	1.317M	68.531
02/08/2021	0,62%	0,15	24,40	24,61	24,33	25,12	1.079M	66.258
30/07/2021	-1,70%	-0,42	24,25	24,51	24,21	24,91	892M	49.600
29/07/2021	-0,96%	-0,24	24,67	24,92	24,40	25,06	788M	40.419
28/07/2021	2,34%	0,57	24,91	24,56	24,37	25,08	1.175M	66.286
27/07/2021	0,79%	0,19	24,34	24,01	23,84	24,34	876M	37.103
26/07/2021	0,84%	0,20	24,15	23,92	23,91	24,25	736M	36.900
23/07/2021	-1,03%	-0,25	23,95	24,21	23,76	24,26	767M	44.713
22/07/2021	-0,78%	-0,19	24,20	24,39	23,97	24,43	650M	45.377
21/07/2021	0,04%	0,01	24,39	24,30	24,20	24,61	709M	35.005
20/07/2021	1,54%	0,37	24,38	24,02	23,83	24,40	1.117M	52.307
19/07/2021	-1,48%	-0,36	24,01	24,11	23,86	24,22	1.038M	71.527
16/07/2021	-2,21%	-0,55	24,37	24,99	24,33	25,06	829M	52.682
15/07/2021	-1,50%	-0,38	24,92	25,22	24,70	25,36	825M	53.214
14/07/2021	0,44%	0,11	25,30	25,50	25,11	25,99	1.584M	82.849
13/07/2021	-0,08%	-0,02	25,19	25,01	24,81	25,40	802M	55.909
12/07/2021	2,52%	0,62	25,21	24,72	24,69	25,36	798M	65.450
08/07/2021	-1,17%	-0,29	24,59	24,49	24,24	24,77	1.583M	72.343
07/07/2021	0,73%	0,18	24,88	24,93	24,50	24,98	765M	56.090
06/07/2021	-1,24%	-0,31	24,70	24,90	24,43	24,98	781M	66.121
05/07/2021	-3,81%	-0,99	25,01	25,38	25,00	25,42	434M	34.141
02/07/2021	2,32%	0,59	26,00	25,61	25,30	26,00	918M	57.364
01/07/2021	-1,24%	-0,32	25,41	25,73	25,12	25,84	887M	81.699
30/06/2021	-1,42%	-0,37	25,73	25,94	25,67	26,23	1.028M	77.057
29/06/2021	-0,61%	-0,16	26,10	26,20	25,81	26,35	796M	54.645
28/06/2021	-0,49%	-0,13	26,26	26,40	25,93	26,55	777M	47.329
25/06/2021	-3,12%	-0,85	26,39	27,20	26,23	27,29	743M	51.418
24/06/2021	0,74%	0,20	27,24	27,32	26,88	27,35	582M	45.574
23/06/2021	-0,44%	-0,12	27,04	27,32	27,00	27,59	761M	44.004
22/06/2021	-1,84%	-0,51	27,16	27,50	26,99	27,62	1.087M	60.939
21/06/2021	0,25%	0,07	27,67	27,49	27,33	27,83	708M	54.846
18/06/2021	-1,29%	-0,36	27,60	27,80	27,40	28,00	892M	64.862
17/06/2021	-0,43%	-0,12	27,96	28,22	27,85	28,76	894M	62.219
16/06/2021	0,50%	0,14	28,08	28,00	27,82	28,56	1.869M	83.911
15/06/2021	0,07%	0,02	27,94	27,91	27,77	28,06	461M	35.523
14/06/2021	-0,43%	-0,12	27,92	28,19	27,66	28,30	714M	42.763
11/06/2021	-0,39%	-0,11	28,04	28,07	27,65	28,12	1.000M	38.946
10/06/2021	0,18%	0,05	28,15	28,25	28,02	28,53	909M	37.225
09/06/2021	-0,50%	-0,14	28,10	28,17	27,75	28,83	1.338M	65.237
08/06/2021	-0,70%	-0,20	28,24	28,35	28,03	28,65	892M	55.187
07/06/2021	1,25%	0,35	28,44	28,09	27,85	28,80	975M	60.259
04/06/2021	-0,11%	-0,03	28,09	27,91	27,65	28,31	1.026M	65.256
02/06/2021	3,84%	1,04	28,12	27,00	26,91	28,13	1.840M	86.402
01/06/2021	2,27%	0,60	27,08	26,73	26,58	27,08	1.328M	69.506
31/05/2021	-0,23%	-0,06	26,48	26,59	26,27	26,63	396M	30.739
28/05/2021	0,23%	0,06	26,54	26,26	26,22	26,67	740M	42.578
27/05/2021	0,61%	0,16	26,48	26,32	25,81	26,56	1.844M	51.881
26/05/2021	2,29%	0,59	26,32	25,82	25,77	26,37	1.016M	50.613
25/05/2021	-0,50%	-0,13	25,73	25,95	25,55	25,95	601M	37.342
24/05/2021	-0,27%	-0,07	25,86	26,00	25,76	26,14	595M	38.755
21/05/2021	0,46%	0,12	25,93	25,74	25,38	26,08	1.417M	64.363
20/05/2021	0,94%	0,24	25,81	25,50	25,43	25,81	834M	53.107
19/05/2021	0,67%	0,17	25,57	25,14	24,93	25,57	731M	50.576
18/05/2021	1,60%	0,40	25,40	24,91	24,82	25,45	1.079M	50.418
17/05/2021	0,44%	0,11	25,00	24,81	24,55	25,04	650M	40.135
14/05/2021	0,93%	0,23	24,89	24,89	24,51	25,13	948M	55.883
13/05/2021	2,32%	0,56	24,66	24,09	24,05	24,75	848M	53.876
12/05/2021	-2,03%	-0,50	24,10	24,32	23,84	24,41	1.048M	62.339
11/05/2021	-0,16%	-0,04	24,60	24,30	24,30	24,84	979M	52.551
10/05/2021	2,41%	0,58	24,64	24,03	23,83	24,64	1.334M	64.954
07/05/2021	0,42%	0,10	24,06	24,00	23,80	24,24	863M	61.232
06/05/2021	0,50%	0,12	23,96	23,65	23,63	23,97	1.049M	54.688
05/05/2021	0,17%	0,04	23,84	23,98	23,14	24,02	1.487M	98.035
04/05/2021	-3,09%	-0,76	23,80	24,80	23,74	24,86	1.189M	69.325
03/05/2021	2,98%	0,71	24,56	24,16	24,10	24,82	1.270M	79.069
30/04/2021	0,34%	0,08	23,85	23,69	23,53	24,15	1.389M	60.009
29/04/2021	-2,98%	-0,73	23,77	24,47	23,77	24,71	844M	64.953
28/04/2021	4,97%	1,16	24,50	23,72	23,68	24,67	1.377M	72.894
27/04/2021	-0,89%	-0,21	23,34	23,53	23,32	23,83	902M	58.388
26/04/2021	0,08%	0,02	23,55	23,89	23,31	24,12	847M	62.889
23/04/2021	1,86%	0,43	23,53	23,26	23,16	23,68	547M	40.738
22/04/2021	-0,69%	-0,16	23,10	23,35	23,01	23,50	626M	45.942
20/04/2021	-1,52%	-0,36	23,26	23,60	23,24	23,78	620M	40.525
19/04/2021	-9,50%	-2,48	23,62	23,88	23,48	23,88	743M	50.532
16/04/2021	1,16%	0,30	26,10	25,68	25,67	26,31	731M	44.146
15/04/2021	0,00%	0,00	25,80	25,91	25,46	26,16	709M	47.333
14/04/2021	1,18%	0,30	25,80	25,60	25,33	26,21	1.071M	57.408
13/04/2021	-0,86%	-0,22	25,50	25,50	25,20	25,70	722M	48.958
12/04/2021	2,06%	0,52	25,72	25,37	25,25	25,72	576M	33.699
09/04/2021	-0,16%	-0,04	25,20	25,10	25,06	25,71	816M	54.399
08/04/2021	-0,32%	-0,08	25,24	25,60	25,11	25,61	794M	53.362
07/04/2021	-1,09%	-0,28	25,32	25,50	25,21	25,76	848M	54.417
06/04/2021	-1,58%	-0,41	25,60	26,06	25,41	26,20	779M	46.170
05/04/2021	0,85%	0,22	26,01	26,12	25,80	26,28	849M	40.608
01/04/2021	-3,66%	-0,98	25,79	26,89	25,78	26,95	1.323M	70.141
31/03/2021	-2,16%	-0,59	26,77	27,40	26,45	27,40	1.079M	63.713
30/03/2021	1,67%	0,45	27,36	26,75	26,74	27,48	1.016M	52.786
29/03/2021	0,41%	0,11	26,91	26,86	26,48	27,02	1.116M	52.140
26/03/2021	0,68%	0,18	26,80	26,50	26,44	27,05	1.077M	57.376
25/03/2021	2,23%	0,58	26,62	26,00	25,81	26,66	1.442M	58.864
24/03/2021	-1,03%	-0,27	26,04	26,38	26,04	26,54	1.048M	47.182
23/03/2021	-1,09%	-0,29	26,31	26,26	26,25	26,84	982M	53.556
22/03/2021	-0,52%	-0,14	26,60	26,34	26,12	26,73	1.239M	59.085
19/03/2021	1,02%	0,27	26,74	26,70	26,17	26,93	2.124M	94.958
18/03/2021	1,85%	0,48	26,47	25,85	25,81	26,83	2.401M	18.212
17/03/2021	4,17%	1,04	25,99	24,77	24,73	26,00	1.556M	82.940
16/03/2021	-1,66%	-0,42	24,95	25,33	24,55	25,42	779M	46.186
15/03/2021	1,40%	0,35	25,37	24,85	24,79	25,45	789M	44.630
12/03/2021	-0,67%	-0,17	25,02	25,01	24,77	25,22	1.109M	58.972
11/03/2021	1,74%	0,43	25,19	25,12	24,52	25,46	1.432M	97.467
10/03/2021	1,68%	0,41	24,76	24,54	24,14	25,03	1.391M	82.659
09/03/2021	-	-	24,35	24,16	23,79	24,78	1.037M	75.665

Date,Open,High,Low,Close,Volume
17-Sep-21,20.70,20.70,20.02,20.02,1638253654
16-Sep-21,20.91,20.94,20.46,20.77,1397476933
15-Sep-21,21.30,21.30,20.91,21.04,362335613
14-Sep-21,21.40,21.51,21.07,21.23,709556448
13-Sep-21,21.30,21.54,21.05,21.37,807136251
10-Sep-21,21.51,21.76,20.92,20.94,1063700925
09-Sep-21,21.19,21.45,20.65,21.20,1464146193
08-Sep-21,22.03,22.07,20.95,21.11,1147721035
06-Sep-21,22.01,22.49,21.98,22.40,345936277
03-Sep-21,22.46,22.46,21.89,22.17,980365306
02-Sep-21,23.00,23.03,22.17,22.28,859754045
01-Sep-21,23.28,23.50,23.08,23.11,569482564
31-Aug-21,23.07,23.42,22.94,23.15,741897213
30-Aug-21,23.20,23.29,22.93,23.02,478485375
27-Aug-21,23.10,23.32,22.87,23.27,479244262
26-Aug-21,23.35,23.46,22.96,22.97,695675081
25-Aug-21,23.35,23.47,23.12,23.42,426322238
24-Aug-21,23.00,23.52,22.90,23.38,867225957
23-Aug-21,22.75,22.91,22.58,22.78,660917949
20-Aug-21,22.52,22.77,22.45,22.62,647713201
19-Aug-21,22.62,23.04,22.42,22.75,1161369754
18-Aug-21,22.91,23.39,22.74,22.80,969269077
17-Aug-21,23.08,23.20,22.68,22.95,948838722
16-Aug-21,23.15,23.38,22.91,23.04,669232355
13-Aug-21,23.15,23.30,22.84,23.23,897655978
12-Aug-21,23.38,23.51,22.98,23.12,844596617
11-Aug-21,23.36,23.84,23.10,23.45,649257023
10-Aug-21,23.79,23.85,23.36,23.36,831464232
09-Aug-21,23.60,24.07,23.60,23.70,839738450
06-Aug-21,23.34,23.78,23.20,23.71,1074452081
05-Aug-21,23.75,23.83,23.05,23.20,1486032493
04-Aug-21,23.94,23.99,23.45,23.45,2325389320
03-Aug-21,24.70,24.72,23.99,24.52,1317010989
02-Aug-21,24.61,25.12,24.33,24.40,1079418200
30-Jul-21,24.51,24.91,24.21,24.25,891958172
29-Jul-21,24.92,25.06,24.40,24.67,788093735
28-Jul-21,24.56,25.08,24.37,24.91,1174588096
27-Jul-21,24.01,24.34,23.84,24.34,875910304
26-Jul-21,23.92,24.25,23.91,24.15,735970478
23-Jul-21,24.21,24.26,23.76,23.95,766997128
22-Jul-21,24.39,24.43,23.97,24.20,650099091
21-Jul-21,24.30,24.61,24.20,24.39,709142260
20-Jul-21,24.02,24.40,23.83,24.38,1117185426
19-Jul-21,24.11,24.22,23.86,24.01,1037789536
16-Jul-21,24.99,25.06,24.33,24.37,828785905
15-Jul-21,25.22,25.36,24.70,24.92,824818955
14-Jul-21,25.50,25.99,25.11,25.30,1583991166
13-Jul-21,25.01,25.40,24.81,25.19,802476905
12-Jul-21,24.72,25.36,24.69,25.21,797684617
08-Jul-21,24.49,24.77,24.24,24.59,1583455686
07-Jul-21,24.93,24.98,24.50,24.88,764956966
06-Jul-21,24.90,24.98,24.43,24.70,781013646
05-Jul-21,25.38,25.42,25.00,25.01,433836344
02-Jul-21,25.61,26.00,25.30,26.00,918499088
01-Jul-21,25.73,25.84,25.12,25.41,886969934
30-Jun-21,25.94,26.23,25.67,25.73,1027545952
29-Jun-21,26.20,26.35,25.81,26.10,795689037
28-Jun-21,26.40,26.55,25.93,26.26,777147619
25-Jun-21,27.20,27.29,26.23,26.39,743042003
24-Jun-21,27.32,27.35,26.88,27.24,582092593
23-Jun-21,27.32,27.59,27.00,27.04,761189744
22-Jun-21,27.50,27.62,26.99,27.16,1087140800
21-Jun-21,27.49,27.83,27.33,27.67,708160686
18-Jun-21,27.80,28.00,27.40,27.60,891919515
17-Jun-21,28.22,28.76,27.85,27.96,894406362
16-Jun-21,28.00,28.56,27.82,28.08,1869452791
15-Jun-21,27.91,28.06,27.77,27.94,460790733
14-Jun-21,28.19,28.30,27.66,27.92,713882569
11-Jun-21,28.07,28.12,27.65,28.04,999795132
10-Jun-21,28.25,28.53,28.02,28.15,908745300
09-Jun-21,28.17,28.83,27.75,28.10,1338253142
08-Jun-21,28.35,28.65,28.03,28.24,891569551
07-Jun-21,28.09,28.80,27.85,28.44,974894892
04-Jun-21,27.91,28.31,27.65,28.09,1026454465
02-Jun-21,27.00,28.13,26.91,28.12,1840140948
01-Jun-21,26.73,27.08,26.58,27.08,1327793981
31-May-21,26.59,26.63,26.27,26.48,395519411
28-May-21,26.26,26.67,26.22,26.54,740187025
27-May-21,26.32,26.56,25.81,26.48,1843734449
26-May-21,25.82,26.37,25.77,26.32,1015649041
25-May-21,25.95,25.95,25.55,25.73,601209820
24-May-21,26.00,26.14,25.76,25.86,594695350
21-May-21,25.74,26.08,25.38,25.93,1416629468
20-May-21,25.50,25.81,25.43,25.81,833770106
19-May-21,25.14,25.57,24.93,25.57,730902757
18-May-21,24.91,25.45,24.82,25.40,1079462662
17-May-21,24.81,25.04,24.55,25.00,649595549
14-May-21,24.89,25.13,24.51,24.89,948042403
13-May-21,24.09,24.75,24.05,24.66,847995832
12-May-21,24.32,24.41,23.84,24.10,1048056482
11-May-21,24.30,24.84,24.30,24.60,978685596
10-May-21,24.03,24.64,23.83,24.64,1334048449
07-May-21,24.00,24.24,23.80,24.06,862518329
06-May-21,23.65,23.97,23.63,23.96,1049164338
05-May-21,23.98,24.02,23.14,23.84,1486634382
04-May-21,24.80,24.86,23.74,23.80,1189181757
03-May-21,24.16,24.82,24.10,24.56,1269852765
30-Apr-21,23.69,24.15,23.53,23.85,1389378313
29-Apr-21,24.47,24.71,23.77,23.77,843847469
28-Apr-21,23.72,24.67,23.68,24.50,1376514491
27-Apr-21,23.53,23.83,23.32,23.34,901531768
26-Apr-21,23.89,24.12,23.31,23.55,846624365
23-Apr-21,23.26,23.68,23.16,23.53,547444398
22-Apr-21,23.35,23.50,23.01,23.10,626281466
20-Apr-21,23.60,23.78,23.24,23.26,620282219
19-Apr-21,23.88,23.88,23.48,23.62,743425584
16-Apr-21,25.68,26.31,25.67,26.10,730633172
15-Apr-21,25.91,26.16,25.46,25.80,709074174
14-Apr-21,25.60,26.21,25.33,25.80,1070990654
13-Apr-21,25.50,25.70,25.20,25.50,722380303
12-Apr-21,25.37,25.72,25.25,25.72,575738474
09-Apr-21,25.10,25.71,25.06,25.20,816423014
08-Apr-21,25.60,25.61,25.11,25.24,794444111
07-Apr-21,25.50,25.76,25.21,25.32,847734155
06-Apr-21,26.06,26.20,25.41,25.60,779035309
05-Apr-21,26.12,26.28,25.80,26.01,849248224
01-Apr-21,26.89,26.95,25.78,25.79,1323391027
31-Mar-21,27.40,27.40,26.45,26.77,1079120652
30-Mar-21,26.75,27.48,26.74,27.36,1015902471
29-Mar-21,26.86,27.02,26.48,26.91,1116430158
26-Mar-21,26.50,27.05,26.44,26.80,1076874758
25-Mar-21,26.00,26.66,25.81,26.62,1442094692
24-Mar-21,26.38,26.54,26.04,26.04,1047577974
23-Mar-21,26.26,26.84,26.25,26.31,981531707
22-Mar-21,26.34,26.73,26.12,26.60,1238962018
19-Mar-21,26.70,26.93,26.17,26.74,2123693948
18-Mar-21,25.85,26.83,25.81,26.47,2401029285
17-Mar-21,24.77,26.00,24.73,25.99,1555502187
16-Mar-21,25.33,25.42,24.55,24.95,779465995
15-Mar-21,24.85,25.45,24.79,25.37,788502168
12-Mar-21,25.01,25.22,24.77,25.02,1109046105
11-Mar-21,25.12,25.46,24.52,25.19,1432390077
10-Mar-21,24.54,25.03,24.14,24.76,1391413638
09-Mar-21,24.16,24.78,23.79,24.35,1037182669

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBDC4

cotações, gráficos e mais...