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
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	1,25%	0,45	36,36	35,93	35,82	36,49	379M	28.691
23/12/2019	0,62%	0,22	35,91	35,69	35,48	35,92	368M	28.884
20/12/2019	-2,09%	-0,76	35,69	35,83	35,46	35,93	798M	28.531
19/12/2019	1,84%	0,66	36,45	35,70	35,68	36,45	1.192M	56.190
18/12/2019	2,79%	0,97	35,79	34,82	34,72	35,98	1.728M	63.076
17/12/2019	1,84%	0,63	34,82	34,50	34,25	35,03	716M	39.529
16/12/2019	-1,75%	-0,61	34,19	35,00	34,19	35,17	934M	57.630
13/12/2019	0,17%	0,06	34,80	34,80	34,60	35,29	814M	51.881
12/12/2019	1,34%	0,46	34,74	34,45	34,25	34,78	488M	29.108
11/12/2019	-0,58%	-0,20	34,28	34,60	33,97	34,83	881M	38.331
10/12/2019	-0,35%	-0,12	34,48	34,60	34,30	34,81	755M	26.621
09/12/2019	0,85%	0,29	34,60	34,35	34,00	34,70	682M	39.352
06/12/2019	-1,12%	-0,39	34,31	34,70	34,28	35,02	681M	33.029
05/12/2019	0,41%	0,14	34,70	34,60	34,48	35,10	608M	38.734
04/12/2019	2,58%	0,87	34,56	33,80	33,70	34,56	577M	29.247
03/12/2019	0,30%	0,10	33,69	33,79	33,55	34,02	494M	23.175
02/12/2019	0,66%	0,22	33,59	33,47	33,39	33,88	393M	21.527
29/11/2019	0,48%	0,16	33,37	33,38	33,06	33,55	470M	23.815
28/11/2019	-0,78%	-0,26	33,21	33,00	32,73	33,36	505M	29.604
27/11/2019	1,67%	0,55	33,47	33,06	32,81	33,71	597M	39.265
26/11/2019	-2,14%	-0,72	32,92	33,35	32,80	33,55	1.067M	39.161
25/11/2019	-0,50%	-0,17	33,64	33,94	33,47	34,04	489M	28.107
22/11/2019	1,65%	0,55	33,81	33,31	33,18	33,83	557M	30.283
21/11/2019	0,57%	0,19	33,26	33,26	32,95	33,60	971M	42.717
19/11/2019	-0,18%	-0,06	33,07	33,20	32,81	33,37	388M	25.300
18/11/2019	-0,66%	-0,22	33,13	33,76	32,92	33,83	625M	45.041
14/11/2019	-0,42%	-0,14	33,35	33,30	33,16	33,63	620M	31.151
13/11/2019	-1,03%	-0,35	33,49	33,65	33,15	33,81	504M	33.666
12/11/2019	-0,94%	-0,32	33,84	33,94	33,44	34,24	506M	29.279
11/11/2019	-0,23%	-0,08	34,16	34,07	33,82	34,30	602M	35.583
08/11/2019	-2,89%	-1,02	34,24	35,01	34,09	35,20	753M	38.864
07/11/2019	0,26%	0,09	35,26	35,35	35,08	35,45	358M	22.562
06/11/2019	-0,54%	-0,19	35,17	35,36	34,90	35,70	430M	32.189
05/11/2019	1,35%	0,47	35,36	35,40	34,75	35,47	794M	38.798
04/11/2019	0,06%	0,02	34,89	35,05	34,81	35,27	419M	28.884
01/11/2019	-0,85%	-0,30	34,87	35,45	34,55	35,62	775M	47.999
31/10/2019	-4,09%	-1,50	35,17	35,49	34,91	35,79	1.351M	59.053
30/10/2019	0,47%	0,17	36,67	36,25	35,67	36,71	694M	36.694
29/10/2019	-1,38%	-0,51	36,50	36,85	36,25	36,96	761M	37.173
28/10/2019	3,61%	1,29	37,01	35,65	35,58	37,03	1.388M	53.428
25/10/2019	1,30%	0,46	35,72	35,33	35,20	35,87	579M	30.666
24/10/2019	-0,11%	-0,04	35,26	35,33	34,91	35,47	765M	39.138
23/10/2019	0,86%	0,30	35,30	34,75	34,60	35,80	970M	38.453
22/10/2019	2,85%	0,97	35,00	34,03	33,93	35,00	1.001M	42.714
21/10/2019	0,71%	0,24	34,03	33,81	33,52	34,13	415M	20.205
18/10/2019	-3,46%	-1,21	33,79	33,93	33,61	34,07	436M	24.645
17/10/2019	-1,69%	-0,60	35,00	35,60	34,93	35,95	768M	50.704
16/10/2019	2,39%	0,83	35,60	34,80	34,46	35,60	726M	34.165
15/10/2019	0,81%	0,28	34,77	34,51	34,31	35,03	686M	27.309
14/10/2019	1,41%	0,48	34,49	33,90	33,81	34,65	399M	19.500
11/10/2019	1,13%	0,38	34,01	33,85	33,85	34,34	555M	31.034
10/10/2019	1,14%	0,38	33,63	33,25	33,25	33,90	393M	21.471
09/10/2019	2,85%	0,92	33,25	32,67	32,50	33,50	467M	27.861
08/10/2019	-0,09%	-0,03	32,33	32,72	32,32	33,04	561M	29.463
07/10/2019	-0,64%	-0,21	32,36	33,00	32,34	33,25	734M	36.655
04/10/2019	1,02%	0,33	32,57	32,24	31,90	32,65	446M	24.806
03/10/2019	0,28%	0,09	32,24	32,17	31,77	32,47	535M	27.001
02/10/2019	-3,92%	-1,31	32,15	33,10	32,02	33,10	619M	40.707
01/10/2019	-1,36%	-0,46	33,46	34,28	33,26	34,32	479M	24.188
30/09/2019	-1,68%	-0,58	33,92	34,48	33,92	34,58	493M	31.819
27/09/2019	-0,06%	-0,02	34,50	34,48	34,00	34,78	468M	25.277
26/09/2019	1,44%	0,49	34,52	34,06	33,92	34,66	516M	23.569
25/09/2019	0,65%	0,22	34,03	33,72	33,42	34,09	328M	20.091
24/09/2019	-1,28%	-0,44	33,81	34,30	33,61	34,37	392M	26.474
23/09/2019	0,20%	0,07	34,25	34,06	33,51	34,25	438M	25.898
20/09/2019	1,76%	0,59	34,18	33,74	33,66	34,18	998M	32.740
19/09/2019	-1,21%	-0,41	33,59	34,25	33,54	34,49	490M	22.891
18/09/2019	0,29%	0,10	34,00	33,94	33,64	34,15	459M	29.334
17/09/2019	2,67%	0,88	33,90	32,90	32,87	33,90	609M	28.308
16/09/2019	-1,32%	-0,44	33,02	33,30	32,80	33,42	516M	38.205
13/09/2019	-1,30%	-0,44	33,46	34,04	33,27	34,11	709M	45.250
12/09/2019	-1,08%	-0,37	33,90	34,55	33,81	34,56	614M	34.666
11/09/2019	-0,44%	-0,15	34,27	34,58	34,05	34,68	499M	23.448
10/09/2019	-1,77%	-0,62	34,42	34,91	34,11	35,15	704M	44.746
09/09/2019	1,27%	0,44	35,04	34,76	34,76	35,55	861M	45.526
06/09/2019	4,19%	1,39	34,60	33,43	33,42	34,60	843M	54.716
05/09/2019	2,31%	0,75	33,21	32,88	32,65	34,11	668M	38.956
04/09/2019	1,25%	0,40	32,46	32,58	32,18	32,63	438M	24.303
03/09/2019	-1,69%	-0,55	32,06	32,45	31,93	33,04	454M	26.440
02/09/2019	-1,03%	-0,34	32,61	33,15	32,60	33,33	318M	25.883
30/08/2019	1,54%	0,50	32,95	32,76	32,69	33,24	897M	34.717
29/08/2019	1,88%	0,60	32,45	32,12	31,83	32,69	527M	38.664
28/08/2019	-0,59%	-0,19	31,85	31,72	31,56	32,23	426M	23.342
27/08/2019	1,26%	0,40	32,04	31,85	31,53	32,35	784M	30.662
26/08/2019	-1,03%	-0,33	31,64	32,15	31,36	32,16	517M	32.025
23/08/2019	-2,17%	-0,71	31,97	32,12	31,62	32,61	703M	45.097
22/08/2019	-1,30%	-0,43	32,68	33,20	32,65	33,29	409M	26.133
21/08/2019	1,97%	0,64	33,11	32,94	32,62	33,20	642M	44.955
20/08/2019	-0,98%	-0,32	32,47	32,89	32,03	32,90	530M	37.142
19/08/2019	-1,44%	-0,48	32,79	33,56	32,56	33,57	814M	40.604
16/08/2019	0,21%	0,07	33,27	33,51	33,02	33,74	485M	32.679
15/08/2019	-0,69%	-0,23	33,20	33,62	32,79	33,75	746M	34.606
14/08/2019	-1,96%	-0,67	33,43	33,65	33,06	33,84	733M	44.393
13/08/2019	1,01%	0,34	34,10	33,60	33,54	34,72	591M	35.791
12/08/2019	-2,09%	-0,72	33,76	33,79	33,44	34,05	736M	45.287
09/08/2019	-1,65%	-0,58	34,48	34,97	34,34	35,23	504M	27.483
08/08/2019	0,49%	0,17	35,06	35,18	34,65	35,33	669M	47.601
07/08/2019	2,11%	0,72	34,89	34,00	33,68	35,07	1.094M	51.012
06/08/2019	1,52%	0,51	34,17	34,00	33,74	34,36	965M	47.572
05/08/2019	-1,81%	-0,62	33,66	33,70	33,37	34,18	694M	49.435
02/08/2019	0,23%	0,08	34,28	34,32	33,91	34,81	828M	42.888
01/08/2019	-0,87%	-0,30	34,20	35,00	34,19	35,44	1.025M	57.098
31/07/2019	-2,54%	-0,90	34,50	35,50	34,27	35,57	1.119M	65.291
30/07/2019	-2,07%	-0,75	35,40	35,91	35,07	35,94	1.077M	70.936
29/07/2019	-0,22%	-0,08	36,15	36,35	35,94	36,55	521M	27.646
26/07/2019	-1,28%	-0,47	36,23	37,15	36,23	37,17	916M	44.663
25/07/2019	-5,82%	-2,27	36,70	37,70	36,65	37,98	2.000M	84.163
24/07/2019	1,88%	0,72	38,97	38,35	38,33	38,97	695M	34.246
23/07/2019	0,34%	0,13	38,25	38,43	37,98	38,48	556M	25.052
22/07/2019	1,38%	0,52	38,12	37,72	37,70	38,49	518M	32.886
19/07/2019	-2,26%	-0,87	37,60	38,30	37,45	38,33	542M	27.617
18/07/2019	2,18%	0,82	38,47	37,80	37,70	38,57	531M	26.279
17/07/2019	-0,53%	-0,20	37,65	37,94	37,65	38,11	491M	27.405
16/07/2019	0,03%	0,01	37,85	37,89	37,58	38,03	347M	20.301
15/07/2019	-0,42%	-0,16	37,84	38,28	37,63	38,28	445M	21.325
12/07/2019	-	-	38,00	38,86	37,94	39,00	674M	37.548

Date,Open,High,Low,Close,Volume
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
23-Dec-19,35.69,35.92,35.48,35.91,367777328
20-Dec-19,35.83,35.93,35.46,35.69,798251647
19-Dec-19,35.70,36.45,35.68,36.45,1191695308
18-Dec-19,34.82,35.98,34.72,35.79,1727731602
17-Dec-19,34.50,35.03,34.25,34.82,716237018
16-Dec-19,35.00,35.17,34.19,34.19,933950165
13-Dec-19,34.80,35.29,34.60,34.80,813975322
12-Dec-19,34.45,34.78,34.25,34.74,488459141
11-Dec-19,34.60,34.83,33.97,34.28,880564404
10-Dec-19,34.60,34.81,34.30,34.48,755235370
09-Dec-19,34.35,34.70,34.00,34.60,682246925
06-Dec-19,34.70,35.02,34.28,34.31,681433336
05-Dec-19,34.60,35.10,34.48,34.70,608248588
04-Dec-19,33.80,34.56,33.70,34.56,577347560
03-Dec-19,33.79,34.02,33.55,33.69,494488612
02-Dec-19,33.47,33.88,33.39,33.59,392890399
29-Nov-19,33.38,33.55,33.06,33.37,470300095
28-Nov-19,33.00,33.36,32.73,33.21,504956273
27-Nov-19,33.06,33.71,32.81,33.47,597374297
26-Nov-19,33.35,33.55,32.80,32.92,1066916087
25-Nov-19,33.94,34.04,33.47,33.64,488935677
22-Nov-19,33.31,33.83,33.18,33.81,556891403
21-Nov-19,33.26,33.60,32.95,33.26,970535279
19-Nov-19,33.20,33.37,32.81,33.07,388299549
18-Nov-19,33.76,33.83,32.92,33.13,625495829
14-Nov-19,33.30,33.63,33.16,33.35,620449502
13-Nov-19,33.65,33.81,33.15,33.49,504209703
12-Nov-19,33.94,34.24,33.44,33.84,506365239
11-Nov-19,34.07,34.30,33.82,34.16,602476939
08-Nov-19,35.01,35.20,34.09,34.24,752540992
07-Nov-19,35.35,35.45,35.08,35.26,357561635
06-Nov-19,35.36,35.70,34.90,35.17,429909440
05-Nov-19,35.40,35.47,34.75,35.36,793666950
04-Nov-19,35.05,35.27,34.81,34.89,418755049
01-Nov-19,35.45,35.62,34.55,34.87,774653252
31-Oct-19,35.49,35.79,34.91,35.17,1350897463
30-Oct-19,36.25,36.71,35.67,36.67,693846253
29-Oct-19,36.85,36.96,36.25,36.50,760614501
28-Oct-19,35.65,37.03,35.58,37.01,1387600247
25-Oct-19,35.33,35.87,35.20,35.72,578604445
24-Oct-19,35.33,35.47,34.91,35.26,765231874
23-Oct-19,34.75,35.80,34.60,35.30,969770449
22-Oct-19,34.03,35.00,33.93,35.00,1000598570
21-Oct-19,33.81,34.13,33.52,34.03,415383061
18-Oct-19,33.93,34.07,33.61,33.79,435559468
17-Oct-19,35.60,35.95,34.93,35.00,768374804
16-Oct-19,34.80,35.60,34.46,35.60,726360226
15-Oct-19,34.51,35.03,34.31,34.77,685628463
14-Oct-19,33.90,34.65,33.81,34.49,398719000
11-Oct-19,33.85,34.34,33.85,34.01,554841247
10-Oct-19,33.25,33.90,33.25,33.63,393057221
09-Oct-19,32.67,33.50,32.50,33.25,467423860
08-Oct-19,32.72,33.04,32.32,32.33,561076574
07-Oct-19,33.00,33.25,32.34,32.36,733563985
04-Oct-19,32.24,32.65,31.90,32.57,446039065
03-Oct-19,32.17,32.47,31.77,32.24,534760078
02-Oct-19,33.10,33.10,32.02,32.15,618671684
01-Oct-19,34.28,34.32,33.26,33.46,479001376
30-Sep-19,34.48,34.58,33.92,33.92,493281028
27-Sep-19,34.48,34.78,34.00,34.50,468329928
26-Sep-19,34.06,34.66,33.92,34.52,516260481
25-Sep-19,33.72,34.09,33.42,34.03,327513881
24-Sep-19,34.30,34.37,33.61,33.81,391945576
23-Sep-19,34.06,34.25,33.51,34.25,437901375
20-Sep-19,33.74,34.18,33.66,34.18,998180554
19-Sep-19,34.25,34.49,33.54,33.59,489988162
18-Sep-19,33.94,34.15,33.64,34.00,459264413
17-Sep-19,32.90,33.90,32.87,33.90,609153034
16-Sep-19,33.30,33.42,32.80,33.02,516438704
13-Sep-19,34.04,34.11,33.27,33.46,708690510
12-Sep-19,34.55,34.56,33.81,33.90,614083170
11-Sep-19,34.58,34.68,34.05,34.27,499364264
10-Sep-19,34.91,35.15,34.11,34.42,704459348
09-Sep-19,34.76,35.55,34.76,35.04,861315777
06-Sep-19,33.43,34.60,33.42,34.60,843038253
05-Sep-19,32.88,34.11,32.65,33.21,668058739
04-Sep-19,32.58,32.63,32.18,32.46,437808983
03-Sep-19,32.45,33.04,31.93,32.06,454208401
02-Sep-19,33.15,33.33,32.60,32.61,317633223
30-Aug-19,32.76,33.24,32.69,32.95,897318922
29-Aug-19,32.12,32.69,31.83,32.45,527139227
28-Aug-19,31.72,32.23,31.56,31.85,425661718
27-Aug-19,31.85,32.35,31.53,32.04,783743780
26-Aug-19,32.15,32.16,31.36,31.64,516537996
23-Aug-19,32.12,32.61,31.62,31.97,703442217
22-Aug-19,33.20,33.29,32.65,32.68,409076336
21-Aug-19,32.94,33.20,32.62,33.11,641888815
20-Aug-19,32.89,32.90,32.03,32.47,530380686
19-Aug-19,33.56,33.57,32.56,32.79,814209569
16-Aug-19,33.51,33.74,33.02,33.27,484936602
15-Aug-19,33.62,33.75,32.79,33.20,745834242
14-Aug-19,33.65,33.84,33.06,33.43,733025625
13-Aug-19,33.60,34.72,33.54,34.10,590909718
12-Aug-19,33.79,34.05,33.44,33.76,735857209
09-Aug-19,34.97,35.23,34.34,34.48,503930692
08-Aug-19,35.18,35.33,34.65,35.06,669075994
07-Aug-19,34.00,35.07,33.68,34.89,1094223325
06-Aug-19,34.00,34.36,33.74,34.17,965378463
05-Aug-19,33.70,34.18,33.37,33.66,694032727
02-Aug-19,34.32,34.81,33.91,34.28,828049541
01-Aug-19,35.00,35.44,34.19,34.20,1024643434
31-Jul-19,35.50,35.57,34.27,34.50,1119220596
30-Jul-19,35.91,35.94,35.07,35.40,1077332778
29-Jul-19,36.35,36.55,35.94,36.15,520576070
26-Jul-19,37.15,37.17,36.23,36.23,916248000
25-Jul-19,37.70,37.98,36.65,36.70,2000340508
24-Jul-19,38.35,38.97,38.33,38.97,695176541
23-Jul-19,38.43,38.48,37.98,38.25,555978303
22-Jul-19,37.72,38.49,37.70,38.12,518394326
19-Jul-19,38.30,38.33,37.45,37.60,542371037
18-Jul-19,37.80,38.57,37.70,38.47,530765264
17-Jul-19,37.94,38.11,37.65,37.65,491117364
16-Jul-19,37.89,38.03,37.58,37.85,346722243
15-Jul-19,38.28,38.28,37.63,37.84,445363346
12-Jul-19,38.86,39.00,37.94,38.00,673795310

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC4