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
02/04/2025	0,08%	0,01	12,47	12,48	12,34	12,55	226M	23.181
01/04/2025	-1,66%	-0,21	12,46	12,45	12,38	12,66	258M	23.251
31/03/2025	-1,32%	-0,17	12,67	12,77	12,57	12,77	489M	31.639
28/03/2025	-1,38%	-0,18	12,84	13,00	12,79	13,04	334M	23.904
27/03/2025	-0,38%	-0,05	13,02	13,10	12,96	13,17	530M	39.742
26/03/2025	1,63%	0,21	13,07	12,98	12,90	13,15	641M	51.069
25/03/2025	1,66%	0,21	12,86	12,70	12,65	13,29	831M	51.285

24/03/2025	1,04%	0,13	12,65	12,54	12,47	12,73	563M	38.201
21/03/2025	1,38%	0,17	12,52	12,38	12,36	12,59	929M	37.215
20/03/2025	-0,48%	-0,06	12,35	12,41	12,24	12,49	387M	29.487
19/03/2025	0,89%	0,11	12,41	12,30	12,22	12,53	320M	30.068
18/03/2025	-0,08%	-0,01	12,30	12,34	12,22	12,40	242M	19.749
17/03/2025	1,48%	0,18	12,31	12,14	12,13	12,41	294M	28.230
14/03/2025	4,12%	0,48	12,13	11,72	11,69	12,20	506M	28.444
13/03/2025	1,75%	0,20	11,65	11,46	11,39	11,72	408M	30.946
12/03/2025	0,00%	0,00	11,45	11,46	11,33	11,52	362M	29.303
11/03/2025	-0,61%	-0,07	11,45	11,53	11,27	11,55	491M	35.964
10/03/2025	-1,45%	-0,17	11,52	11,56	11,42	11,62	485M	28.114
07/03/2025	1,21%	0,14	11,69	11,48	11,42	11,80	349M	38.894
06/03/2025	0,70%	0,08	11,55	11,42	11,29	11,63	509M	47.029
05/03/2025	2,05%	0,23	11,47	11,24	11,24	11,55	473M	34.604
28/02/2025	-2,01%	-0,23	11,24	11,45	11,21	11,48	953M	47.269
27/02/2025	-0,61%	-0,07	11,47	11,55	11,43	11,62	469M	30.296
26/02/2025	-1,95%	-0,23	11,54	11,90	11,48	11,94	599M	32.323
25/02/2025	1,20%	0,14	11,77	11,72	11,65	11,81	393M	35.544
24/02/2025	-1,77%	-0,21	11,63	11,86	11,58	11,86	354M	30.368
21/02/2025	-0,92%	-0,11	11,84	12,00	11,72	12,02	541M	35.727
20/02/2025	-0,25%	-0,03	11,95	12,01	11,92	12,10	316M	23.535
19/02/2025	-1,80%	-0,22	11,98	12,12	11,94	12,15	457M	28.251
18/02/2025	-0,08%	-0,01	12,20	12,27	12,12	12,34	315M	26.125
17/02/2025	0,16%	0,02	12,21	12,29	12,19	12,34	214M	22.921
14/02/2025	2,61%	0,31	12,19	11,98	11,97	12,25	571M	29.270
13/02/2025	1,37%	0,16	11,88	11,76	11,72	12,02	534M	32.044
12/02/2025	-4,56%	-0,56	11,72	12,05	11,42	12,05	1.445M	90.169
11/02/2025	2,33%	0,28	12,28	12,05	12,03	12,37	493M	26.904
10/02/2025	0,08%	0,01	12,00	12,00	11,98	12,37	384M	21.057
07/02/2025	-3,93%	-0,49	11,99	12,30	11,86	12,43	1.569M	67.105
06/02/2025	1,38%	0,17	12,48	12,23	12,10	12,58	566M	31.479
05/02/2025	2,33%	0,28	12,31	12,15	11,91	12,38	516M	35.904
04/02/2025	-0,33%	-0,04	12,03	12,03	11,88	12,17	434M	32.072
03/02/2025	-0,17%	-0,02	12,07	12,09	11,92	12,17	390M	37.319
31/01/2025	-0,41%	-0,05	12,09	12,14	12,01	12,45	458M	40.832
30/01/2025	5,47%	0,63	12,14	11,54	11,51	12,25	686M	40.377
29/01/2025	-1,03%	-0,12	11,51	11,73	11,47	11,73	388M	23.724
28/01/2025	0,43%	0,05	11,63	11,55	11,43	11,73	288M	24.612
27/01/2025	2,48%	0,28	11,58	11,32	11,28	11,58	924M	47.101
24/01/2025	-0,79%	-0,09	11,30	11,40	11,21	11,41	516M	34.279
23/01/2025	-0,78%	-0,09	11,39	11,50	11,31	11,66	413M	26.370
22/01/2025	-1,37%	-0,16	11,48	11,73	11,43	11,73	489M	70.620
21/01/2025	0,09%	0,01	11,64	11,65	11,58	11,72	303M	30.291
20/01/2025	0,35%	0,04	11,63	11,54	11,45	11,64	207M	24.073
17/01/2025	-1,19%	-0,14	11,59	11,77	11,50	11,80	706M	34.180
16/01/2025	-0,85%	-0,10	11,73	11,82	11,59	11,83	439M	32.085
15/01/2025	3,50%	0,40	11,83	11,53	11,51	11,89	502M	35.237
14/01/2025	1,87%	0,21	11,43	11,23	11,06	11,49	493M	33.431
13/01/2025	0,36%	0,04	11,22	11,11	11,10	11,38	411M	34.554
10/01/2025	-1,24%	-0,14	11,18	11,32	11,07	11,33	519M	49.071
09/01/2025	-0,70%	-0,08	11,32	11,40	11,28	11,42	208M	18.731
08/01/2025	-1,55%	-0,18	11,40	11,50	11,32	11,56	402M	38.673
07/01/2025	1,40%	0,16	11,58	11,53	11,46	11,70	370M	30.081
06/01/2025	1,96%	0,22	11,42	11,34	11,28	11,58	350M	31.209
03/01/2025	-1,75%	-0,20	11,20	11,40	11,13	11,44	311M	36.752
02/01/2025	-1,38%	-0,16	11,40	11,31	11,13	11,50	355M	39.836
30/12/2024	0,09%	0,01	11,56	11,67	11,54	11,69	288M	26.126
27/12/2024	-0,77%	-0,09	11,55	11,70	11,53	11,73	225M	23.235
26/12/2024	0,78%	0,09	11,64	11,57	11,53	11,75	206M	22.308
23/12/2024	-1,79%	-0,21	11,55	11,70	11,46	11,75	325M	59.210
20/12/2024	2,26%	0,26	11,76	11,57	11,48	11,90	737M	54.037
19/12/2024	0,09%	0,01	11,50	11,52	11,37	11,63	457M	46.605
18/12/2024	-4,17%	-0,50	11,49	11,91	11,36	11,91	816M	69.723
17/12/2024	0,76%	0,09	11,99	11,97	11,63	12,09	796M	59.325
16/12/2024	-1,65%	-0,20	11,90	12,13	11,82	12,14	632M	43.077
13/12/2024	-1,31%	-0,16	12,10	12,30	12,09	12,37	301M	28.293
12/12/2024	-3,46%	-0,44	12,26	12,60	12,20	12,60	592M	57.857
11/12/2024	1,76%	0,22	12,70	12,54	12,33	12,88	579M	40.426
10/12/2024	1,96%	0,24	12,48	12,30	12,18	12,57	407M	33.500
09/12/2024	-0,65%	-0,08	12,24	12,35	12,18	12,49	426M	42.079
06/12/2024	-2,30%	-0,29	12,32	12,61	12,28	12,62	325M	36.326
05/12/2024	1,37%	0,17	12,61	12,61	12,55	12,80	412M	34.240
04/12/2024	1,14%	0,14	12,44	12,28	12,27	12,51	416M	50.488
03/12/2024	-0,49%	-0,06	12,30	12,42	12,24	12,47	419M	37.612
02/12/2024	-2,14%	-0,27	12,36	12,60	12,30	12,64	814M	85.839
29/11/2024	-1,02%	-0,13	12,63	12,78	12,32	12,84	1.208M	91.845
28/11/2024	-4,20%	-0,56	12,76	13,30	12,75	13,33	751M	37.736
27/11/2024	-2,70%	-0,37	13,32	13,69	13,16	13,73	923M	61.262
26/11/2024	0,66%	0,09	13,69	13,62	13,56	13,86	368M	32.560
25/11/2024	-1,45%	-0,20	13,60	13,67	13,54	13,75	534M	35.807
22/11/2024	0,22%	0,03	13,80	13,84	13,66	13,85	285M	34.200
21/11/2024	-0,36%	-0,05	13,77	13,67	13,66	13,90	513M	29.896
19/11/2024	0,73%	0,10	13,82	13,71	13,66	13,88	282M	23.837
18/11/2024	1,40%	0,19	13,72	13,45	13,45	13,82	498M	37.573
14/11/2024	0,37%	0,05	13,53	13,49	13,35	13,71	526M	29.676
13/11/2024	0,67%	0,09	13,48	13,40	13,30	13,49	407M	33.850
12/11/2024	-0,52%	-0,07	13,39	13,49	13,32	13,49	402M	29.857
11/11/2024	-0,37%	-0,05	13,46	13,51	13,37	13,55	492M	34.068
08/11/2024	-1,10%	-0,15	13,51	13,55	13,36	13,56	595M	47.359
07/11/2024	-1,09%	-0,15	13,66	13,75	13,55	13,88	482M	39.413
06/11/2024	-0,86%	-0,12	13,81	13,79	13,55	13,85	842M	57.297
05/11/2024	-1,28%	-0,18	13,93	14,05	13,86	14,12	1.127M	39.764
04/11/2024	0,00%	0,00	14,11	14,20	13,94	14,30	489M	37.713
01/11/2024	-1,81%	-0,26	14,11	14,46	14,05	14,47	881M	65.807
31/10/2024	-4,39%	-0,66	14,37	14,50	14,25	14,72	1.219M	67.151
30/10/2024	0,33%	0,05	15,03	15,00	14,88	15,05	431M	27.491
29/10/2024	-1,45%	-0,22	14,98	15,29	14,96	15,39	489M	38.292
28/10/2024	1,81%	0,27	15,20	15,05	15,04	15,35	350M	43.881
25/10/2024	-1,45%	-0,22	14,93	15,16	14,87	15,21	473M	30.208
24/10/2024	0,20%	0,03	15,15	15,05	15,03	15,29	372M	29.868
23/10/2024	-0,40%	-0,06	15,12	15,05	14,94	15,18	298M	31.079
22/10/2024	-0,65%	-0,10	15,18	15,10	15,03	15,39	493M	49.940
21/10/2024	-0,26%	-0,04	15,28	15,36	15,23	15,40	351M	32.750
18/10/2024	0,79%	0,12	15,32	15,25	15,12	15,44	609M	39.603
17/10/2024	0,66%	0,10	15,20	14,94	14,87	15,29	445M	61.228
16/10/2024	-0,33%	-0,05	15,10	15,11	14,97	15,26	840M	57.384
15/10/2024	0,87%	0,13	15,15	15,05	15,01	15,24	454M	50.829
14/10/2024	1,49%	0,22	15,02	14,79	14,78	15,08	341M	37.734
11/10/2024	-1,33%	-0,20	14,80	14,98	14,73	15,00	524M	32.888
10/10/2024	0,54%	0,08	15,00	14,92	14,82	15,02	328M	36.392
09/10/2024	-1,97%	-0,30	14,92	15,12	14,83	15,20	468M	38.164
08/10/2024	0,13%	0,02	15,22	15,06	15,06	15,35	341M	40.699
07/10/2024	0,93%	0,14	15,20	15,20	15,12	15,43	431M	43.783
04/10/2024	0,13%	0,02	15,06	14,93	14,90	15,31	357M	44.115
03/10/2024	-1,05%	-0,16	15,04	15,10	14,94	15,21	518M	37.473
02/10/2024	3,47%	0,51	15,20	15,03	15,01	15,31	739M	45.504
01/10/2024	-0,07%	-0,01	14,69	14,62	14,51	14,82	437M	31.022
30/09/2024	-1,61%	-0,24	14,70	14,93	14,65	15,00	548M	47.583
27/09/2024	0,88%	0,13	14,94	14,78	14,73	15,16	661M	46.374
26/09/2024	2,56%	0,37	14,81	14,53	14,48	14,84	863M	59.678
25/09/2024	0,63%	0,09	14,44	14,40	14,35	14,53	639M	40.162
24/09/2024	-0,14%	-0,02	14,35	14,55	14,26	14,57	647M	59.944
23/09/2024	-2,58%	-0,38	14,37	14,68	14,33	14,68	654M	36.128
20/09/2024	-1,86%	-0,28	14,75	15,10	14,64	15,12	856M	60.251
19/09/2024	-1,38%	-0,21	15,03	15,30	14,99	15,30	576M	52.634
18/09/2024	-0,59%	-0,09	15,24	15,25	15,17	15,43	490M	35.867
17/09/2024	-	-	15,33	15,35	15,22	15,38	521M	37.071

Date,Open,High,Low,Close,Volume
02-Apr-25,12.48,12.55,12.34,12.47,225751566
01-Apr-25,12.45,12.66,12.38,12.46,257723948
31-Mar-25,12.77,12.77,12.57,12.67,489096772
28-Mar-25,13.00,13.04,12.79,12.84,334458988
27-Mar-25,13.10,13.17,12.96,13.02,529582803
26-Mar-25,12.98,13.15,12.90,13.07,641490070
25-Mar-25,12.70,13.29,12.65,12.86,831452983
24-Mar-25,12.54,12.73,12.47,12.65,562558500
21-Mar-25,12.38,12.59,12.36,12.52,929290854
20-Mar-25,12.41,12.49,12.24,12.35,387325380
19-Mar-25,12.30,12.53,12.22,12.41,320268698
18-Mar-25,12.34,12.40,12.22,12.30,242101570
17-Mar-25,12.14,12.41,12.13,12.31,294240685
14-Mar-25,11.72,12.20,11.69,12.13,506192611
13-Mar-25,11.46,11.72,11.39,11.65,408309552
12-Mar-25,11.46,11.52,11.33,11.45,362491911
11-Mar-25,11.53,11.55,11.27,11.45,491122987
10-Mar-25,11.56,11.62,11.42,11.52,484870597
07-Mar-25,11.48,11.80,11.42,11.69,348630708
06-Mar-25,11.42,11.63,11.29,11.55,508639041
05-Mar-25,11.24,11.55,11.24,11.47,472827801
28-Feb-25,11.45,11.48,11.21,11.24,952954168
27-Feb-25,11.55,11.62,11.43,11.47,469232953
26-Feb-25,11.90,11.94,11.48,11.54,599479459
25-Feb-25,11.72,11.81,11.65,11.77,393158380
24-Feb-25,11.86,11.86,11.58,11.63,353560220
21-Feb-25,12.00,12.02,11.72,11.84,540853650
20-Feb-25,12.01,12.10,11.92,11.95,316177631
19-Feb-25,12.12,12.15,11.94,11.98,457045750
18-Feb-25,12.27,12.34,12.12,12.20,315413748
17-Feb-25,12.29,12.34,12.19,12.21,214256226
14-Feb-25,11.98,12.25,11.97,12.19,571410639
13-Feb-25,11.76,12.02,11.72,11.88,534048246
12-Feb-25,12.05,12.05,11.42,11.72,1445021172
11-Feb-25,12.05,12.37,12.03,12.28,493476387
10-Feb-25,12.00,12.37,11.98,12.00,383935711
07-Feb-25,12.30,12.43,11.86,11.99,1568736551
06-Feb-25,12.23,12.58,12.10,12.48,565515591
05-Feb-25,12.15,12.38,11.91,12.31,515712400
04-Feb-25,12.03,12.17,11.88,12.03,433933312
03-Feb-25,12.09,12.17,11.92,12.07,389907424
31-Jan-25,12.14,12.45,12.01,12.09,457806945
30-Jan-25,11.54,12.25,11.51,12.14,685684693
29-Jan-25,11.73,11.73,11.47,11.51,387606309
28-Jan-25,11.55,11.73,11.43,11.63,288155108
27-Jan-25,11.32,11.58,11.28,11.58,923794731
24-Jan-25,11.40,11.41,11.21,11.30,515590834
23-Jan-25,11.50,11.66,11.31,11.39,412675436
22-Jan-25,11.73,11.73,11.43,11.48,488785959
21-Jan-25,11.65,11.72,11.58,11.64,302585679
20-Jan-25,11.54,11.64,11.45,11.63,207347869
17-Jan-25,11.77,11.80,11.50,11.59,705776010
16-Jan-25,11.82,11.83,11.59,11.73,438711455
15-Jan-25,11.53,11.89,11.51,11.83,501633546
14-Jan-25,11.23,11.49,11.06,11.43,492755099
13-Jan-25,11.11,11.38,11.10,11.22,410894740
10-Jan-25,11.32,11.33,11.07,11.18,518698271
09-Jan-25,11.40,11.42,11.28,11.32,208242633
08-Jan-25,11.50,11.56,11.32,11.40,401752011
07-Jan-25,11.53,11.70,11.46,11.58,370496420
06-Jan-25,11.34,11.58,11.28,11.42,350123541
03-Jan-25,11.40,11.44,11.13,11.20,310956010
02-Jan-25,11.31,11.50,11.13,11.40,355079164
30-Dec-24,11.67,11.69,11.54,11.56,288481293
27-Dec-24,11.70,11.73,11.53,11.55,224508199
26-Dec-24,11.57,11.75,11.53,11.64,206196065
23-Dec-24,11.70,11.75,11.46,11.55,324877162
20-Dec-24,11.57,11.90,11.48,11.76,737471395
19-Dec-24,11.52,11.63,11.37,11.50,457102389
18-Dec-24,11.91,11.91,11.36,11.49,815740527
17-Dec-24,11.97,12.09,11.63,11.99,795592282
16-Dec-24,12.13,12.14,11.82,11.90,631963388
13-Dec-24,12.30,12.37,12.09,12.10,301163646
12-Dec-24,12.60,12.60,12.20,12.26,592032360
11-Dec-24,12.54,12.88,12.33,12.70,578687755
10-Dec-24,12.30,12.57,12.18,12.48,406545673
09-Dec-24,12.35,12.49,12.18,12.24,426454259
06-Dec-24,12.61,12.62,12.28,12.32,324857089
05-Dec-24,12.61,12.80,12.55,12.61,412459568
04-Dec-24,12.28,12.51,12.27,12.44,415540038
03-Dec-24,12.42,12.47,12.24,12.30,418839318
02-Dec-24,12.60,12.64,12.30,12.36,813912498
29-Nov-24,12.78,12.84,12.32,12.63,1208289917
28-Nov-24,13.30,13.33,12.75,12.76,751464215
27-Nov-24,13.69,13.73,13.16,13.32,922989138
26-Nov-24,13.62,13.86,13.56,13.69,368495192
25-Nov-24,13.67,13.75,13.54,13.60,533900163
22-Nov-24,13.84,13.85,13.66,13.80,285098104
21-Nov-24,13.67,13.90,13.66,13.77,513259369
19-Nov-24,13.71,13.88,13.66,13.82,281846217
18-Nov-24,13.45,13.82,13.45,13.72,497659019
14-Nov-24,13.49,13.71,13.35,13.53,525790893
13-Nov-24,13.40,13.49,13.30,13.48,407324909
12-Nov-24,13.49,13.49,13.32,13.39,401919654
11-Nov-24,13.51,13.55,13.37,13.46,492139325
08-Nov-24,13.55,13.56,13.36,13.51,594721916
07-Nov-24,13.75,13.88,13.55,13.66,481592581
06-Nov-24,13.79,13.85,13.55,13.81,841857854
05-Nov-24,14.05,14.12,13.86,13.93,1127485210
04-Nov-24,14.20,14.30,13.94,14.11,488634413
01-Nov-24,14.46,14.47,14.05,14.11,881087294
31-Oct-24,14.50,14.72,14.25,14.37,1218828202
30-Oct-24,15.00,15.05,14.88,15.03,430990109
29-Oct-24,15.29,15.39,14.96,14.98,489459171
28-Oct-24,15.05,15.35,15.04,15.20,349687309
25-Oct-24,15.16,15.21,14.87,14.93,472709111
24-Oct-24,15.05,15.29,15.03,15.15,371876194
23-Oct-24,15.05,15.18,14.94,15.12,298141522
22-Oct-24,15.10,15.39,15.03,15.18,492565132
21-Oct-24,15.36,15.40,15.23,15.28,350791286
18-Oct-24,15.25,15.44,15.12,15.32,608601620
17-Oct-24,14.94,15.29,14.87,15.20,445460003
16-Oct-24,15.11,15.26,14.97,15.10,839543268
15-Oct-24,15.05,15.24,15.01,15.15,453837184
14-Oct-24,14.79,15.08,14.78,15.02,341065365
11-Oct-24,14.98,15.00,14.73,14.80,523630461
10-Oct-24,14.92,15.02,14.82,15.00,328146034
09-Oct-24,15.12,15.20,14.83,14.92,467755005
08-Oct-24,15.06,15.35,15.06,15.22,341456867
07-Oct-24,15.20,15.43,15.12,15.20,431324728
04-Oct-24,14.93,15.31,14.90,15.06,357373386
03-Oct-24,15.10,15.21,14.94,15.04,518483120
02-Oct-24,15.03,15.31,15.01,15.20,739123936
01-Oct-24,14.62,14.82,14.51,14.69,436751022
30-Sep-24,14.93,15.00,14.65,14.70,547568832
27-Sep-24,14.78,15.16,14.73,14.94,660953809
26-Sep-24,14.53,14.84,14.48,14.81,863281906
25-Sep-24,14.40,14.53,14.35,14.44,638519940
24-Sep-24,14.55,14.57,14.26,14.35,646834656
23-Sep-24,14.68,14.68,14.33,14.37,654121016
20-Sep-24,15.10,15.12,14.64,14.75,856087572
19-Sep-24,15.30,15.30,14.99,15.03,575712344
18-Sep-24,15.25,15.43,15.17,15.24,489779408
17-Sep-24,15.35,15.38,15.22,15.33,521263380

*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