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
19/08/2022	-1,26%	-0,25	19,61	19,71	19,41	19,80	431M	25.136
18/08/2022	0,61%	0,12	19,86	19,81	19,67	19,92	443M	34.913
17/08/2022	0,15%	0,03	19,74	19,58	19,52	19,88	467M	35.135
16/08/2022	1,44%	0,28	19,71	19,41	19,35	19,78	471M	31.371
15/08/2022	-0,51%	-0,10	19,43	19,25	19,17	19,50	590M	54.026
12/08/2022	1,24%	0,24	19,53	19,40	19,31	19,54	584M	41.596
11/08/2022	0,84%	0,16	19,29	19,32	19,24	19,49	736M	49.137
10/08/2022	1,59%	0,30	19,13	18,83	18,79	19,18	774M	68.464
09/08/2022	1,45%	0,27	18,83	18,60	18,41	18,92	628M	50.074
08/08/2022	0,32%	0,06	18,56	18,56	18,38	18,67	520M	44.844
05/08/2022	1,20%	0,22	18,50	18,10	17,78	18,67	1.285M	68.043

04/08/2022	1,84%	0,33	18,28	18,10	18,04	18,43	845M	48.809
03/08/2022	1,58%	0,28	17,95	17,76	17,56	18,04	505M	36.230
02/08/2022	1,61%	0,28	17,67	17,40	17,36	17,93	717M	54.335
01/08/2022	-0,23%	-0,04	17,39	17,45	17,28	17,57	396M	30.098
29/07/2022	0,23%	0,04	17,43	17,39	17,32	17,72	549M	38.861
28/07/2022	0,75%	0,13	17,39	17,20	16,96	17,41	565M	30.492
27/07/2022	0,58%	0,10	17,26	17,22	17,07	17,33	349M	28.560
26/07/2022	-0,69%	-0,12	17,16	17,27	17,02	17,46	442M	28.994
25/07/2022	1,35%	0,23	17,28	17,07	17,06	17,37	424M	35.852
22/07/2022	-1,27%	-0,22	17,05	17,31	16,91	17,38	558M	33.117
21/07/2022	1,35%	0,23	17,27	16,94	16,88	17,35	484M	34.592
20/07/2022	-1,27%	-0,22	17,04	17,19	16,93	17,29	603M	31.056
19/07/2022	3,66%	0,61	17,26	16,79	16,65	17,29	560M	42.931
18/07/2022	1,28%	0,21	16,65	16,59	16,46	16,85	459M	32.424
15/07/2022	0,61%	0,10	16,44	16,44	16,22	16,65	644M	45.912
14/07/2022	-2,27%	-0,38	16,34	16,48	16,18	16,48	739M	55.589
13/07/2022	-2,28%	-0,39	16,72	17,04	16,72	17,13	516M	47.007
12/07/2022	0,41%	0,07	17,11	17,06	16,85	17,32	433M	29.070
11/07/2022	-2,01%	-0,35	17,04	17,19	16,93	17,31	260M	28.970
08/07/2022	0,06%	0,01	17,39	17,43	17,27	17,64	334M	31.834
07/07/2022	2,06%	0,35	17,38	17,22	17,14	17,48	679M	52.600
06/07/2022	-0,82%	-0,14	17,03	17,11	16,93	17,30	356M	32.207
05/07/2022	0,23%	0,04	17,17	16,99	16,85	17,25	339M	32.704
04/07/2022	-1,15%	-0,20	17,13	17,24	17,06	17,30	185M	21.610
01/07/2022	0,76%	0,13	17,33	17,20	16,94	17,43	391M	44.187
30/06/2022	-2,27%	-0,40	17,20	17,34	17,13	17,43	728M	46.645
29/06/2022	-1,73%	-0,31	17,60	17,91	17,51	17,99	801M	59.071
28/06/2022	-1,43%	-0,26	17,91	18,25	17,79	18,34	566M	39.174
27/06/2022	1,40%	0,25	18,17	17,98	17,88	18,22	448M	39.200
24/06/2022	-0,83%	-0,15	17,92	18,19	17,92	18,19	616M	51.558
23/06/2022	-2,64%	-0,49	18,07	18,65	17,99	18,65	670M	46.537
22/06/2022	-0,43%	-0,08	18,56	18,64	18,41	18,68	651M	42.118
21/06/2022	-1,74%	-0,33	18,64	18,88	18,54	19,05	569M	46.423
20/06/2022	2,65%	0,49	18,97	18,66	18,63	19,14	725M	36.438
17/06/2022	-1,55%	-0,29	18,48	18,51	18,28	18,75	1.045M	53.928
15/06/2022	0,70%	0,13	18,77	18,90	18,63	18,98	793M	49.466
14/06/2022	-1,01%	-0,19	18,64	18,96	18,56	19,04	442M	28.054
13/06/2022	-1,47%	-0,28	18,83	18,92	18,67	19,05	531M	40.267
10/06/2022	-1,49%	-0,29	19,11	19,22	18,96	19,28	755M	53.433
09/06/2022	-0,05%	-0,01	19,40	19,42	19,28	19,64	785M	47.059
08/06/2022	-1,77%	-0,35	19,41	19,62	19,36	19,78	462M	36.197
07/06/2022	-0,85%	-0,17	19,76	19,78	19,65	19,94	425M	32.084
06/06/2022	0,10%	0,02	19,93	20,03	19,81	20,14	227M	18.612
03/06/2022	-0,60%	-0,12	19,91	20,00	19,74	20,05	354M	25.257
02/06/2022	-0,50%	-0,10	20,03	20,26	19,84	20,26	542M	38.795
01/06/2022	-1,80%	-0,37	20,13	20,53	20,01	20,53	721M	50.048
31/05/2022	0,59%	0,12	20,50	20,41	20,28	20,63	1.142M	36.685
30/05/2022	-0,97%	-0,20	20,38	20,60	20,26	20,68	346M	30.244
27/05/2022	1,43%	0,29	20,58	20,29	20,16	20,67	830M	42.843
26/05/2022	0,55%	0,11	20,29	20,19	20,02	20,40	801M	55.184
25/05/2022	-1,13%	-0,23	20,18	20,26	20,02	20,37	611M	35.207
24/05/2022	2,10%	0,42	20,41	19,87	19,78	20,42	817M	43.337
23/05/2022	1,63%	0,32	19,99	19,81	19,73	20,07	723M	68.208
20/05/2022	1,34%	0,26	19,67	19,58	19,53	19,87	751M	48.306
19/05/2022	-0,77%	-0,15	19,41	19,58	19,24	19,62	1.081M	58.210
18/05/2022	-1,86%	-0,37	19,56	19,83	19,47	19,95	894M	47.357
17/05/2022	2,05%	0,40	19,93	19,76	19,69	19,94	734M	45.501
16/05/2022	1,67%	0,32	19,53	19,29	19,15	19,64	581M	34.406
13/05/2022	1,16%	0,22	19,21	19,14	19,05	19,39	539M	35.012
12/05/2022	0,64%	0,12	18,99	18,77	18,75	19,09	476M	32.525
11/05/2022	1,73%	0,32	18,87	18,60	18,60	19,03	832M	44.512
10/05/2022	0,98%	0,18	18,55	18,52	18,40	18,71	1.066M	48.354
09/05/2022	1,49%	0,27	18,37	17,88	17,85	18,52	1.215M	91.368
06/05/2022	2,09%	0,37	18,10	17,95	17,65	18,55	1.336M	83.957
05/05/2022	-3,27%	-0,60	17,73	18,20	17,53	18,23	841M	66.070
04/05/2022	1,44%	0,26	18,33	17,92	17,80	18,41	990M	53.383
03/05/2022	0,56%	0,10	18,07	17,96	17,82	18,15	998M	51.593
02/05/2022	-0,06%	-0,01	17,97	18,00	17,73	18,17	771M	59.064
29/04/2022	-1,32%	-0,24	17,98	18,40	17,98	18,73	1.133M	52.316
28/04/2022	-0,92%	-0,17	18,22	18,40	18,07	18,47	1.218M	56.414
27/04/2022	0,60%	0,11	18,39	18,49	18,19	18,62	1.146M	47.391
26/04/2022	-4,29%	-0,82	18,28	18,82	18,12	18,85	1.226M	80.847
25/04/2022	-0,62%	-0,12	19,10	19,06	18,84	19,23	739M	47.524
22/04/2022	-1,44%	-0,28	19,22	19,22	19,02	19,32	685M	50.071
20/04/2022	-0,36%	-0,07	19,50	19,68	19,35	19,69	438M	25.066
19/04/2022	-10,27%	-2,24	19,57	19,90	19,31	20,01	647M	52.419
18/04/2022	1,77%	0,38	21,81	21,48	21,43	21,91	676M	40.961
14/04/2022	-0,23%	-0,05	21,43	21,47	21,29	21,57	585M	47.047
13/04/2022	1,03%	0,22	21,48	21,38	21,23	21,62	684M	46.269
12/04/2022	-0,89%	-0,19	21,26	21,65	21,22	21,72	573M	32.665
11/04/2022	-0,14%	-0,03	21,45	21,39	21,28	21,72	634M	48.082
08/04/2022	1,13%	0,24	21,48	21,16	21,12	21,61	734M	46.864
07/04/2022	0,43%	0,09	21,24	21,24	20,90	21,34	636M	48.563
06/04/2022	-0,52%	-0,11	21,15	21,16	20,88	21,26	856M	69.068
05/04/2022	-2,79%	-0,61	21,26	21,89	21,12	21,89	803M	46.646
04/04/2022	-0,50%	-0,11	21,87	21,95	21,59	21,99	437M	28.775
01/04/2022	-1,08%	-0,24	21,98	22,34	21,87	22,44	704M	58.946
31/03/2022	-0,94%	-0,21	22,22	22,43	21,95	22,57	743M	32.448
30/03/2022	-0,62%	-0,14	22,43	22,60	22,22	22,60	558M	52.483
29/03/2022	1,80%	0,40	22,57	22,45	22,41	22,73	1.124M	54.996
28/03/2022	-0,49%	-0,11	22,17	22,37	21,98	22,43	508M	33.769
25/03/2022	0,91%	0,20	22,28	22,19	21,99	22,41	810M	50.589
24/03/2022	1,47%	0,32	22,08	21,80	21,76	22,25	871M	61.222
23/03/2022	-0,64%	-0,14	21,76	21,95	21,62	21,99	610M	46.092
22/03/2022	1,25%	0,27	21,90	21,74	21,73	22,10	963M	67.224
21/03/2022	2,37%	0,50	21,63	21,20	21,15	21,63	903M	45.365
18/03/2022	-0,24%	-0,05	21,13	21,17	20,86	21,32	1.752M	68.661
17/03/2022	0,38%	0,08	21,18	21,21	20,84	21,32	1.014M	50.082
16/03/2022	1,44%	0,30	21,10	20,95	20,72	21,16	985M	56.326
15/03/2022	-0,24%	-0,05	20,80	20,84	20,42	21,02	977M	57.458
14/03/2022	0,72%	0,15	20,85	20,71	20,71	21,27	700M	45.301
11/03/2022	-0,43%	-0,09	20,70	20,88	20,60	21,08	812M	47.209
10/03/2022	-0,62%	-0,13	20,79	20,72	20,43	20,89	629M	48.373
09/03/2022	6,41%	1,26	20,92	20,04	19,98	20,99	1.172M	62.394
08/03/2022	1,29%	0,25	19,66	19,45	19,33	20,01	1.220M	70.990
07/03/2022	-2,56%	-0,51	19,41	19,79	19,25	19,99	926M	54.635
04/03/2022	-2,88%	-0,59	19,92	20,51	19,72	20,51	787M	53.609
03/03/2022	1,84%	0,37	20,51	20,06	20,06	20,74	796M	54.081
02/03/2022	-1,03%	-0,21	20,14	20,21	19,83	20,35	778M	60.792
25/02/2022	0,49%	0,10	20,35	20,15	20,06	20,53	1.028M	56.025
24/02/2022	-3,02%	-0,63	20,25	20,30	19,75	20,47	1.445M	83.817
23/02/2022	-0,48%	-0,10	20,88	21,00	20,84	21,20	506M	41.777
22/02/2022	-0,38%	-0,08	20,98	21,21	20,86	21,35	852M	45.709
21/02/2022	-1,17%	-0,25	21,06	21,31	20,90	21,35	441M	29.670
18/02/2022	0,57%	0,12	21,31	21,26	21,21	21,46	647M	37.006
17/02/2022	-1,17%	-0,25	21,19	21,37	21,11	21,50	501M	44.541
16/02/2022	1,18%	0,25	21,44	21,24	21,10	21,45	858M	55.419
15/02/2022	0,09%	0,02	21,19	21,20	21,14	21,38	872M	52.508
14/02/2022	0,14%	0,03	21,17	21,25	20,81	21,25	813M	58.453
11/02/2022	0,33%	0,07	21,14	21,29	20,98	21,58	1.735M	87.658
10/02/2022	1,44%	0,30	21,07	20,90	20,52	21,32	1.541M	89.063
09/02/2022	-8,58%	-1,95	20,77	21,41	20,70	21,76	4.340M	83.647
08/02/2022	-	-	22,72	22,86	22,45	23,06	1.008M	59.042

Date,Open,High,Low,Close,Volume
19-Aug-22,19.71,19.80,19.41,19.61,430535432
18-Aug-22,19.81,19.92,19.67,19.86,442783403
17-Aug-22,19.58,19.88,19.52,19.74,467164288
16-Aug-22,19.41,19.78,19.35,19.71,471417321
15-Aug-22,19.25,19.50,19.17,19.43,589902794
12-Aug-22,19.40,19.54,19.31,19.53,584024039
11-Aug-22,19.32,19.49,19.24,19.29,736292186
10-Aug-22,18.83,19.18,18.79,19.13,774269910
09-Aug-22,18.60,18.92,18.41,18.83,627802950
08-Aug-22,18.56,18.67,18.38,18.56,519987602
05-Aug-22,18.10,18.67,17.78,18.50,1285190149
04-Aug-22,18.10,18.43,18.04,18.28,845456515
03-Aug-22,17.76,18.04,17.56,17.95,505454161
02-Aug-22,17.40,17.93,17.36,17.67,717364666
01-Aug-22,17.45,17.57,17.28,17.39,396099619
29-Jul-22,17.39,17.72,17.32,17.43,549141007
28-Jul-22,17.20,17.41,16.96,17.39,565183791
27-Jul-22,17.22,17.33,17.07,17.26,349085927
26-Jul-22,17.27,17.46,17.02,17.16,442477438
25-Jul-22,17.07,17.37,17.06,17.28,424045704
22-Jul-22,17.31,17.38,16.91,17.05,558119695
21-Jul-22,16.94,17.35,16.88,17.27,484312580
20-Jul-22,17.19,17.29,16.93,17.04,602901449
19-Jul-22,16.79,17.29,16.65,17.26,559754157
18-Jul-22,16.59,16.85,16.46,16.65,459119888
15-Jul-22,16.44,16.65,16.22,16.44,644301596
14-Jul-22,16.48,16.48,16.18,16.34,738816738
13-Jul-22,17.04,17.13,16.72,16.72,515989650
12-Jul-22,17.06,17.32,16.85,17.11,433492025
11-Jul-22,17.19,17.31,16.93,17.04,259771964
08-Jul-22,17.43,17.64,17.27,17.39,334153160
07-Jul-22,17.22,17.48,17.14,17.38,678616843
06-Jul-22,17.11,17.30,16.93,17.03,355502667
05-Jul-22,16.99,17.25,16.85,17.17,338860535
04-Jul-22,17.24,17.30,17.06,17.13,185075112
01-Jul-22,17.20,17.43,16.94,17.33,391414014
30-Jun-22,17.34,17.43,17.13,17.20,727639392
29-Jun-22,17.91,17.99,17.51,17.60,801047034
28-Jun-22,18.25,18.34,17.79,17.91,565658076
27-Jun-22,17.98,18.22,17.88,18.17,447819026
24-Jun-22,18.19,18.19,17.92,17.92,616430777
23-Jun-22,18.65,18.65,17.99,18.07,670483044
22-Jun-22,18.64,18.68,18.41,18.56,651219263
21-Jun-22,18.88,19.05,18.54,18.64,569241283
20-Jun-22,18.66,19.14,18.63,18.97,724632581
17-Jun-22,18.51,18.75,18.28,18.48,1045223448
15-Jun-22,18.90,18.98,18.63,18.77,793144857
14-Jun-22,18.96,19.04,18.56,18.64,441517355
13-Jun-22,18.92,19.05,18.67,18.83,531475362
10-Jun-22,19.22,19.28,18.96,19.11,755095008
09-Jun-22,19.42,19.64,19.28,19.40,784718909
08-Jun-22,19.62,19.78,19.36,19.41,461841435
07-Jun-22,19.78,19.94,19.65,19.76,425302166
06-Jun-22,20.03,20.14,19.81,19.93,227314606
03-Jun-22,20.00,20.05,19.74,19.91,354133932
02-Jun-22,20.26,20.26,19.84,20.03,541678841
01-Jun-22,20.53,20.53,20.01,20.13,721102547
31-May-22,20.41,20.63,20.28,20.50,1142163321
30-May-22,20.60,20.68,20.26,20.38,345784941
27-May-22,20.29,20.67,20.16,20.58,830020660
26-May-22,20.19,20.40,20.02,20.29,801228954
25-May-22,20.26,20.37,20.02,20.18,610965837
24-May-22,19.87,20.42,19.78,20.41,816674256
23-May-22,19.81,20.07,19.73,19.99,722804745
20-May-22,19.58,19.87,19.53,19.67,751315189
19-May-22,19.58,19.62,19.24,19.41,1080932451
18-May-22,19.83,19.95,19.47,19.56,893663060
17-May-22,19.76,19.94,19.69,19.93,734027305
16-May-22,19.29,19.64,19.15,19.53,580760628
13-May-22,19.14,19.39,19.05,19.21,539304425
12-May-22,18.77,19.09,18.75,18.99,475562954
11-May-22,18.60,19.03,18.60,18.87,831739432
10-May-22,18.52,18.71,18.40,18.55,1065742176
09-May-22,17.88,18.52,17.85,18.37,1215326454
06-May-22,17.95,18.55,17.65,18.10,1335673820
05-May-22,18.20,18.23,17.53,17.73,840833928
04-May-22,17.92,18.41,17.80,18.33,989607297
03-May-22,17.96,18.15,17.82,18.07,997859821
02-May-22,18.00,18.17,17.73,17.97,771451312
29-Apr-22,18.40,18.73,17.98,17.98,1133226511
28-Apr-22,18.40,18.47,18.07,18.22,1218301940
27-Apr-22,18.49,18.62,18.19,18.39,1145717191
26-Apr-22,18.82,18.85,18.12,18.28,1225735017
25-Apr-22,19.06,19.23,18.84,19.10,739108911
22-Apr-22,19.22,19.32,19.02,19.22,684619645
20-Apr-22,19.68,19.69,19.35,19.50,438285119
19-Apr-22,19.90,20.01,19.31,19.57,646780697
18-Apr-22,21.48,21.91,21.43,21.81,675833767
14-Apr-22,21.47,21.57,21.29,21.43,584795860
13-Apr-22,21.38,21.62,21.23,21.48,683869383
12-Apr-22,21.65,21.72,21.22,21.26,572696892
11-Apr-22,21.39,21.72,21.28,21.45,634150509
08-Apr-22,21.16,21.61,21.12,21.48,734031233
07-Apr-22,21.24,21.34,20.90,21.24,635649703
06-Apr-22,21.16,21.26,20.88,21.15,855840634
05-Apr-22,21.89,21.89,21.12,21.26,802610252
04-Apr-22,21.95,21.99,21.59,21.87,436681706
01-Apr-22,22.34,22.44,21.87,21.98,703955971
31-Mar-22,22.43,22.57,21.95,22.22,743153155
30-Mar-22,22.60,22.60,22.22,22.43,558066307
29-Mar-22,22.45,22.73,22.41,22.57,1123895716
28-Mar-22,22.37,22.43,21.98,22.17,507566900
25-Mar-22,22.19,22.41,21.99,22.28,810439567
24-Mar-22,21.80,22.25,21.76,22.08,871435264
23-Mar-22,21.95,21.99,21.62,21.76,610322135
22-Mar-22,21.74,22.10,21.73,21.90,962890916
21-Mar-22,21.20,21.63,21.15,21.63,902532554
18-Mar-22,21.17,21.32,20.86,21.13,1751528534
17-Mar-22,21.21,21.32,20.84,21.18,1014011341
16-Mar-22,20.95,21.16,20.72,21.10,985428120
15-Mar-22,20.84,21.02,20.42,20.80,977149765
14-Mar-22,20.71,21.27,20.71,20.85,700195424
11-Mar-22,20.88,21.08,20.60,20.70,812131661
10-Mar-22,20.72,20.89,20.43,20.79,628698750
09-Mar-22,20.04,20.99,19.98,20.92,1172030012
08-Mar-22,19.45,20.01,19.33,19.66,1219833873
07-Mar-22,19.79,19.99,19.25,19.41,925507034
04-Mar-22,20.51,20.51,19.72,19.92,787450599
03-Mar-22,20.06,20.74,20.06,20.51,796001592
02-Mar-22,20.21,20.35,19.83,20.14,777534367
25-Feb-22,20.15,20.53,20.06,20.35,1027553948
24-Feb-22,20.30,20.47,19.75,20.25,1445231776
23-Feb-22,21.00,21.20,20.84,20.88,506344216
22-Feb-22,21.21,21.35,20.86,20.98,852346527
21-Feb-22,21.31,21.35,20.90,21.06,441206429
18-Feb-22,21.26,21.46,21.21,21.31,646936072
17-Feb-22,21.37,21.50,21.11,21.19,500983274
16-Feb-22,21.24,21.45,21.10,21.44,858384229
15-Feb-22,21.20,21.38,21.14,21.19,872136420
14-Feb-22,21.25,21.25,20.81,21.17,812846480
11-Feb-22,21.29,21.58,20.98,21.14,1734539286
10-Feb-22,20.90,21.32,20.52,21.07,1541218057
09-Feb-22,21.41,21.76,20.70,20.77,4339741343
08-Feb-22,22.86,23.06,22.45,22.72,1007735803

*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