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
02/12/2021	4,99%	0,99	20,82	20,19	20,05	20,88	1.213M	82.807
01/12/2021	-0,40%	-0,08	19,83	20,21	19,81	20,56	785M	65.144
30/11/2021	-1,78%	-0,36	19,91	20,24	19,70	20,36	1.178M	78.698
29/11/2021	-0,73%	-0,15	20,27	20,75	20,27	20,78	572M	53.297
26/11/2021	-4,00%	-0,85	20,42	20,66	20,20	20,77	801M	58.142
25/11/2021	0,81%	0,17	21,27	21,17	21,04	21,50	339M	38.816
24/11/2021	2,58%	0,53	21,10	20,30	20,24	21,18	705M	60.449
23/11/2021	1,93%	0,39	20,57	20,37	19,90	20,57	762M	70.572
22/11/2021	-1,70%	-0,35	20,18	20,60	20,17	20,84	778M	56.969
19/11/2021	-0,10%	-0,02	20,53	20,44	20,21	20,68	811M	47.435
18/11/2021	-0,96%	-0,20	20,55	20,79	20,00	20,84	1.136M	75.286

17/11/2021	0,44%	0,09	20,75	20,81	20,56	21,00	822M	74.463
16/11/2021	-0,14%	-0,03	20,66	20,71	20,38	20,99	775M	57.326
12/11/2021	0,98%	0,20	20,69	20,72	20,21	20,85	874M	48.752
11/11/2021	0,49%	0,10	20,49	20,74	20,34	20,86	732M	61.761
10/11/2021	5,65%	1,09	20,39	19,31	19,27	20,85	1.788M	89.399
09/11/2021	-1,18%	-0,23	19,30	19,65	19,24	20,03	1.187M	90.192
08/11/2021	-2,30%	-0,46	19,53	19,80	19,53	20,37	1.022M	64.473
05/11/2021	4,93%	0,94	19,99	19,90	19,61	20,40	2.153M	33.862
04/11/2021	-6,62%	-1,35	19,05	20,51	19,05	20,60	1.392M	87.751
03/11/2021	-0,92%	-0,19	20,40	20,39	20,21	20,81	942M	60.324
01/11/2021	3,47%	0,69	20,59	20,24	20,09	20,73	572M	51.706
29/10/2021	-2,88%	-0,59	19,90	20,60	19,90	20,63	566M	42.262
28/10/2021	-0,34%	-0,07	20,49	20,50	20,15	20,68	542M	40.254
27/10/2021	1,33%	0,27	20,56	20,50	20,44	21,03	600M	53.623
26/10/2021	-2,26%	-0,47	20,29	20,67	20,25	20,68	751M	58.668
25/10/2021	1,52%	0,31	20,76	20,64	20,56	21,09	520M	47.956
22/10/2021	-3,76%	-0,80	20,45	21,18	19,71	21,18	1.584M	30.683
21/10/2021	-1,67%	-0,36	21,25	21,14	20,92	21,86	1.228M	97.222
20/10/2021	3,00%	0,63	21,61	21,21	20,99	21,74	1.043M	77.318
19/10/2021	-3,09%	-0,67	20,98	21,43	20,93	21,43	951M	93.539
18/10/2021	1,74%	0,37	21,65	21,16	21,00	21,77	799M	59.668
15/10/2021	5,24%	1,06	21,28	20,29	20,25	21,35	1.243M	74.266
14/10/2021	-0,93%	-0,19	20,22	20,53	20,08	20,53	904M	74.120
13/10/2021	-0,29%	-0,06	20,41	20,53	20,01	20,57	948M	18.355
11/10/2021	-1,82%	-0,38	20,47	20,94	20,41	21,03	740M	39.806
08/10/2021	0,68%	0,14	20,85	20,93	20,74	21,41	1.452M	72.353
07/10/2021	-2,50%	-0,53	20,71	21,38	20,71	21,58	1.225M	70.088
06/10/2021	0,76%	0,16	21,24	20,82	20,67	21,30	725M	57.478
05/10/2021	1,69%	0,35	21,08	20,94	20,68	21,34	688M	56.489
04/10/2021	-2,90%	-0,62	20,73	21,13	20,57	21,16	805M	55.344
01/10/2021	2,50%	0,52	21,35	20,91	20,86	21,46	897M	69.153
30/09/2021	0,14%	0,03	20,83	21,03	20,66	21,14	1.467M	89.969
29/09/2021	1,81%	0,37	20,80	20,64	20,46	21,04	1.212M	83.591
28/09/2021	-2,11%	-0,44	20,43	21,05	20,43	21,48	2.074M	94.244
27/09/2021	3,01%	0,61	20,87	20,21	20,05	21,21	1.678M	83.406
24/09/2021	-2,22%	-0,46	20,26	20,50	20,19	20,64	829M	58.451
23/09/2021	4,44%	0,88	20,72	19,94	19,88	20,80	957M	72.042
22/09/2021	1,48%	0,29	19,84	19,84	19,77	20,16	772M	63.693
21/09/2021	1,45%	0,28	19,55	19,47	19,18	19,81	962M	63.590
20/09/2021	-3,75%	-0,75	19,27	19,71	19,15	19,87	1.459M	77.906
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	-	-	25,93	25,74	25,38	26,08	1.417M	64.363

Date,Open,High,Low,Close,Volume
02-Dec-21,20.19,20.88,20.05,20.82,1213217032
01-Dec-21,20.21,20.56,19.81,19.83,784663896
30-Nov-21,20.24,20.36,19.70,19.91,1177963393
29-Nov-21,20.75,20.78,20.27,20.27,571669934
26-Nov-21,20.66,20.77,20.20,20.42,800828958
25-Nov-21,21.17,21.50,21.04,21.27,338837008
24-Nov-21,20.30,21.18,20.24,21.10,704537209
23-Nov-21,20.37,20.57,19.90,20.57,761630054
22-Nov-21,20.60,20.84,20.17,20.18,777858456
19-Nov-21,20.44,20.68,20.21,20.53,811342695
18-Nov-21,20.79,20.84,20.00,20.55,1136085709
17-Nov-21,20.81,21.00,20.56,20.75,821893680
16-Nov-21,20.71,20.99,20.38,20.66,774701419
12-Nov-21,20.72,20.85,20.21,20.69,874275283
11-Nov-21,20.74,20.86,20.34,20.49,732433039
10-Nov-21,19.31,20.85,19.27,20.39,1787789542
09-Nov-21,19.65,20.03,19.24,19.30,1187355729
08-Nov-21,19.80,20.37,19.53,19.53,1021741988
05-Nov-21,19.90,20.40,19.61,19.99,2153357291
04-Nov-21,20.51,20.60,19.05,19.05,1392035032
03-Nov-21,20.39,20.81,20.21,20.40,941774039
01-Nov-21,20.24,20.73,20.09,20.59,572240912
29-Oct-21,20.60,20.63,19.90,19.90,565746054
28-Oct-21,20.50,20.68,20.15,20.49,542236398
27-Oct-21,20.50,21.03,20.44,20.56,599787060
26-Oct-21,20.67,20.68,20.25,20.29,751375031
25-Oct-21,20.64,21.09,20.56,20.76,519849575
22-Oct-21,21.18,21.18,19.71,20.45,1584156873
21-Oct-21,21.14,21.86,20.92,21.25,1227743042
20-Oct-21,21.21,21.74,20.99,21.61,1043367093
19-Oct-21,21.43,21.43,20.93,20.98,950900634
18-Oct-21,21.16,21.77,21.00,21.65,798854793
15-Oct-21,20.29,21.35,20.25,21.28,1242564286
14-Oct-21,20.53,20.53,20.08,20.22,904398780
13-Oct-21,20.53,20.57,20.01,20.41,948345357
11-Oct-21,20.94,21.03,20.41,20.47,740424681
08-Oct-21,20.93,21.41,20.74,20.85,1451777932
07-Oct-21,21.38,21.58,20.71,20.71,1224902476
06-Oct-21,20.82,21.30,20.67,21.24,724886030
05-Oct-21,20.94,21.34,20.68,21.08,688317677
04-Oct-21,21.13,21.16,20.57,20.73,805422970
01-Oct-21,20.91,21.46,20.86,21.35,896680696
30-Sep-21,21.03,21.14,20.66,20.83,1466685020
29-Sep-21,20.64,21.04,20.46,20.80,1211543226
28-Sep-21,21.05,21.48,20.43,20.43,2074134158
27-Sep-21,20.21,21.21,20.05,20.87,1678241519
24-Sep-21,20.50,20.64,20.19,20.26,828825190
23-Sep-21,19.94,20.80,19.88,20.72,957063171
22-Sep-21,19.84,20.16,19.77,19.84,772254937
21-Sep-21,19.47,19.81,19.18,19.55,962086546
20-Sep-21,19.71,19.87,19.15,19.27,1459101879
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

*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...