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
26/07/2024	0,81%	0,10	12,45	12,36	12,31	12,48	567M	15.787
25/07/2024	-1,59%	-0,20	12,35	12,51	12,34	12,56	342M	24.248
24/07/2024	0,08%	0,01	12,55	12,58	12,51	12,65	218M	26.419
23/07/2024	-0,71%	-0,09	12,54	12,61	12,51	12,63	284M	38.089
22/07/2024	1,12%	0,14	12,63	12,54	12,51	12,67	263M	22.981
19/07/2024	-0,56%	-0,07	12,49	12,65	12,49	12,70	397M	17.873
18/07/2024	-1,88%	-0,24	12,56	12,76	12,56	12,80	288M	29.152
17/07/2024	1,19%	0,15	12,80	12,64	12,61	12,80	294M	29.250
16/07/2024	0,32%	0,04	12,65	12,62	12,54	12,69	358M	25.470
15/07/2024	-0,24%	-0,03	12,61	12,68	12,58	12,70	233M	24.229
12/07/2024	-0,24%	-0,03	12,64	12,68	12,58	12,68	365M	22.975
11/07/2024	0,00%	0,00	12,67	12,72	12,61	12,79	447M	30.260
10/07/2024	1,69%	0,21	12,67	12,55	12,49	12,72	416M	29.868
09/07/2024	0,00%	0,00	12,46	12,42	12,35	12,56	232M	19.172
08/07/2024	0,00%	0,00	12,46	12,41	12,38	12,61	421M	40.522
05/07/2024	1,14%	0,14	12,46	12,34	12,25	12,50	511M	29.056
04/07/2024	0,41%	0,05	12,32	12,38	12,24	12,38	169M	16.948
03/07/2024	0,33%	0,04	12,27	12,32	12,23	12,38	382M	31.886
02/07/2024	-0,33%	-0,04	12,23	12,26	12,20	12,34	325M	23.547
01/07/2024	-0,89%	-0,11	12,27	12,43	12,23	12,48	229M	24.446
28/06/2024	-0,32%	-0,04	12,38	12,42	12,31	12,48	393M	34.397
27/06/2024	0,40%	0,05	12,42	12,39	12,27	12,46	247M	23.740
26/06/2024	0,24%	0,03	12,37	12,29	12,14	12,37	439M	40.167
25/06/2024	-0,80%	-0,10	12,34	12,45	12,31	12,45	333M	22.904
24/06/2024	0,32%	0,04	12,44	12,45	12,37	12,57	362M	27.210
21/06/2024	-0,08%	-0,01	12,40	12,33	12,33	12,50	792M	38.598
20/06/2024	-0,24%	-0,03	12,41	12,50	12,33	12,58	416M	59.870
19/06/2024	0,48%	0,06	12,44	12,40	12,18	12,46	365M	45.979
18/06/2024	-4,55%	-0,59	12,38	12,69	12,34	12,75	495M	69.185
17/06/2024	1,09%	0,14	12,97	12,85	12,81	13,01	769M	81.099
14/06/2024	1,02%	0,13	12,83	12,72	12,63	12,86	558M	45.515
13/06/2024	0,08%	0,01	12,70	12,70	12,68	12,85	537M	54.450
12/06/2024	-1,86%	-0,24	12,69	12,97	12,65	13,01	751M	59.196
11/06/2024	0,54%	0,07	12,93	12,91	12,88	13,01	320M	56.298
10/06/2024	-0,69%	-0,09	12,86	12,95	12,82	12,98	319M	69.401
07/06/2024	-0,77%	-0,10	12,95	12,99	12,92	13,11	1.713M	7.132
06/06/2024	2,11%	0,27	13,05	12,82	12,76	13,07	351M	25.953
05/06/2024	-0,54%	-0,07	12,78	12,84	12,74	12,91	305M	18.066
04/06/2024	0,78%	0,10	12,85	12,73	12,62	12,93	565M	24.230
03/06/2024	0,63%	0,08	12,75	12,72	12,66	12,85	387M	23.699
31/05/2024	-0,94%	-0,12	12,67	12,78	12,67	12,88	646M	33.665
29/05/2024	-1,01%	-0,13	12,79	12,84	12,65	12,85	377M	28.104
28/05/2024	-0,08%	-0,01	12,92	13,06	12,86	13,07	339M	45.129
27/05/2024	-0,31%	-0,04	12,93	12,95	12,90	13,03	143M	11.339
24/05/2024	0,70%	0,09	12,97	12,92	12,87	13,05	442M	23.207
23/05/2024	-1,68%	-0,22	12,88	13,12	12,83	13,15	613M	39.176
22/05/2024	-2,24%	-0,30	13,10	13,33	13,10	13,35	480M	34.857
21/05/2024	0,53%	0,07	13,40	13,35	13,31	13,46	351M	19.097
20/05/2024	-0,74%	-0,10	13,33	13,40	13,32	13,45	361M	22.575
17/05/2024	0,52%	0,07	13,43	13,33	13,28	13,51	422M	18.750
16/05/2024	0,53%	0,07	13,36	13,35	13,24	13,40	407M	45.542
15/05/2024	-0,97%	-0,13	13,29	13,40	13,23	13,40	415M	37.301
14/05/2024	-0,07%	-0,01	13,42	13,43	13,27	13,48	561M	30.997
13/05/2024	0,45%	0,06	13,43	13,40	13,32	13,46	284M	27.574
10/05/2024	-0,59%	-0,08	13,37	13,45	13,35	13,58	515M	22.099
09/05/2024	-2,54%	-0,35	13,45	13,65	13,36	13,67	813M	59.495
08/05/2024	0,22%	0,03	13,80	13,69	13,56	13,84	320M	14.965
07/05/2024	0,00%	0,00	13,77	13,80	13,71	13,85	415M	30.887
06/05/2024	-0,07%	-0,01	13,77	13,77	13,69	13,84	416M	31.561
03/05/2024	-0,43%	-0,06	13,78	13,98	13,67	14,06	845M	67.935
02/05/2024	-1,14%	-0,16	13,84	14,32	13,68	14,32	1.107M	61.465
30/04/2024	-0,43%	-0,06	14,00	14,10	13,90	14,28	853M	62.937
29/04/2024	1,30%	0,18	14,06	13,89	13,84	14,06	360M	23.559
26/04/2024	1,61%	0,22	13,88	13,74	13,70	14,00	330M	17.518
25/04/2024	-0,07%	-0,01	13,66	13,65	13,61	13,78	247M	17.145
24/04/2024	0,00%	0,00	13,67	13,70	13,53	13,72	296M	24.442
23/04/2024	0,66%	0,09	13,67	13,50	13,47	13,75	403M	22.557
22/04/2024	-0,44%	-0,06	13,58	13,70	13,54	13,75	335M	23.000
19/04/2024	-0,94%	-0,13	13,64	13,72	13,61	13,80	682M	36.600
18/04/2024	-0,43%	-0,06	13,77	13,85	13,67	13,95	562M	26.134
17/04/2024	-0,50%	-0,07	13,83	13,93	13,68	13,97	381M	32.589
16/04/2024	-0,71%	-0,10	13,90	13,93	13,84	14,02	557M	39.650
15/04/2024	-1,48%	-0,21	14,00	14,25	13,95	14,29	422M	26.592
12/04/2024	-1,25%	-0,18	14,21	14,35	14,13	14,37	320M	24.060
11/04/2024	-0,07%	-0,01	14,39	14,36	14,23	14,44	290M	23.436
10/04/2024	-2,11%	-0,31	14,40	14,68	14,36	14,71	415M	39.911
09/04/2024	0,62%	0,09	14,71	14,67	14,62	14,81	342M	26.840
08/04/2024	0,69%	0,10	14,62	14,56	14,53	14,78	344M	29.064
05/04/2024	-0,27%	-0,04	14,52	14,58	14,41	14,64	272M	21.762
04/04/2024	0,62%	0,09	14,56	14,52	14,52	14,88	789M	59.510
03/04/2024	1,97%	0,28	14,47	14,20	14,09	14,58	734M	32.762
02/04/2024	0,42%	0,06	14,19	14,11	14,05	14,31	353M	21.554
01/04/2024	-0,91%	-0,13	14,13	14,36	14,04	14,39	344M	17.954
28/03/2024	-0,70%	-0,10	14,26	14,36	14,22	14,48	371M	24.311
27/03/2024	1,56%	0,22	14,36	14,14	14,03	14,46	513M	22.477
26/03/2024	1,43%	0,20	14,14	13,91	13,89	14,20	271M	17.741
25/03/2024	-0,14%	-0,02	13,94	13,94	13,84	14,07	445M	19.771
22/03/2024	-1,27%	-0,18	13,96	14,13	13,86	14,16	398M	35.947
21/03/2024	-1,12%	-0,16	14,14	14,30	14,11	14,31	280M	24.862
20/03/2024	1,27%	0,18	14,30	14,13	14,10	14,32	498M	28.194
19/03/2024	-0,56%	-0,08	14,12	14,25	14,08	14,30	237M	22.039
18/03/2024	0,64%	0,09	14,20	14,20	14,12	14,27	213M	20.823
15/03/2024	-1,54%	-0,22	14,11	14,34	14,10	14,39	437M	28.375
14/03/2024	0,63%	0,09	14,33	14,24	14,18	14,39	596M	46.896
13/03/2024	1,06%	0,15	14,24	14,09	14,08	14,40	361M	55.801
12/03/2024	1,22%	0,17	14,09	13,95	13,91	14,16	601M	53.889
11/03/2024	0,58%	0,08	13,92	13,81	13,78	13,97	377M	31.628
08/03/2024	0,58%	0,08	13,84	13,74	13,67	13,96	439M	26.960
07/03/2024	-0,43%	-0,06	13,76	13,83	13,70	13,87	295M	28.063
06/03/2024	0,73%	0,10	13,82	13,80	13,75	14,01	439M	31.968
05/03/2024	0,51%	0,07	13,72	13,66	13,58	13,81	431M	31.864
04/03/2024	-1,09%	-0,15	13,65	13,78	13,63	13,83	435M	41.342
01/03/2024	0,36%	0,05	13,80	13,79	13,69	13,86	407M	23.778
29/02/2024	-1,50%	-0,21	13,75	13,93	13,57	13,95	860M	35.137
28/02/2024	-0,43%	-0,06	13,96	13,99	13,88	14,10	308M	21.500
27/02/2024	1,59%	0,22	14,02	13,90	13,82	14,14	638M	37.611
26/02/2024	-0,14%	-0,02	13,80	13,85	13,66	13,85	301M	30.166
23/02/2024	-1,29%	-0,18	13,82	14,03	13,77	14,10	483M	29.185
22/02/2024	0,57%	0,08	14,00	13,96	13,91	14,11	599M	28.262
21/02/2024	-0,36%	-0,05	13,92	14,00	13,78	14,01	601M	30.979
20/02/2024	2,34%	0,32	13,97	13,70	13,63	14,02	1.187M	53.660
19/02/2024	1,26%	0,17	13,65	13,50	13,39	13,70	381M	32.661
16/02/2024	0,37%	0,05	13,48	13,52	13,35	13,62	743M	43.348
15/02/2024	0,45%	0,06	13,43	13,46	13,38	13,63	671M	52.154
14/02/2024	-0,67%	-0,09	13,37	13,42	13,22	13,54	626M	42.872
09/02/2024	-0,74%	-0,10	13,46	13,66	13,18	13,75	1.340M	72.512
08/02/2024	-2,87%	-0,40	13,56	13,88	13,36	14,07	2.126M	94.703
07/02/2024	-15,90%	-2,64	13,96	15,35	13,87	15,58	4.931M	19.224
06/02/2024	6,21%	0,97	16,60	15,79	15,69	16,64	1.623M	27.289
05/02/2024	2,02%	0,31	15,63	15,32	15,32	15,67	490M	35.772
02/02/2024	0,00%	0,00	15,32	15,30	15,07	15,43	631M	43.333
01/02/2024	-0,20%	-0,03	15,32	15,40	15,12	15,45	501M	31.258
31/01/2024	0,52%	0,08	15,35	15,25	15,22	15,59	509M	34.812
30/01/2024	-0,72%	-0,11	15,27	15,40	15,27	15,51	545M	30.607
29/01/2024	-0,90%	-0,14	15,38	15,50	15,34	15,52	266M	16.783
26/01/2024	1,04%	0,16	15,52	15,40	15,35	15,62	354M	24.121
25/01/2024	0,26%	0,04	15,36	15,34	15,30	15,45	466M	16.258
24/01/2024	-0,39%	-0,06	15,32	15,44	15,25	15,54	557M	41.340
23/01/2024	-0,52%	-0,08	15,38	15,55	15,33	15,56	574M	40.511
22/01/2024	-1,15%	-0,18	15,46	15,65	15,32	15,77	479M	38.998
19/01/2024	-0,19%	-0,03	15,64	15,70	15,44	15,77	964M	27.760
18/01/2024	-0,57%	-0,09	15,67	15,82	15,46	15,82	666M	37.833
17/01/2024	0,19%	0,03	15,76	15,71	15,66	15,89	564M	59.795
16/01/2024	-	-	15,73	15,87	15,63	15,88	760M	39.209

Date,Open,High,Low,Close,Volume
26-Jul-24,12.36,12.48,12.31,12.45,567023697
25-Jul-24,12.51,12.56,12.34,12.35,341624052
24-Jul-24,12.58,12.65,12.51,12.55,217737019
23-Jul-24,12.61,12.63,12.51,12.54,284016189
22-Jul-24,12.54,12.67,12.51,12.63,262657452
19-Jul-24,12.65,12.70,12.49,12.49,397455208
18-Jul-24,12.76,12.80,12.56,12.56,288486422
17-Jul-24,12.64,12.80,12.61,12.80,294436802
16-Jul-24,12.62,12.69,12.54,12.65,358129525
15-Jul-24,12.68,12.70,12.58,12.61,233087207
12-Jul-24,12.68,12.68,12.58,12.64,364946303
11-Jul-24,12.72,12.79,12.61,12.67,447134801
10-Jul-24,12.55,12.72,12.49,12.67,416340112
09-Jul-24,12.42,12.56,12.35,12.46,231809490
08-Jul-24,12.41,12.61,12.38,12.46,420636504
05-Jul-24,12.34,12.50,12.25,12.46,511233277
04-Jul-24,12.38,12.38,12.24,12.32,169294605
03-Jul-24,12.32,12.38,12.23,12.27,382206807
02-Jul-24,12.26,12.34,12.20,12.23,325293004
01-Jul-24,12.43,12.48,12.23,12.27,228928653
28-Jun-24,12.42,12.48,12.31,12.38,392670011
27-Jun-24,12.39,12.46,12.27,12.42,247379267
26-Jun-24,12.29,12.37,12.14,12.37,438958487
25-Jun-24,12.45,12.45,12.31,12.34,332799940
24-Jun-24,12.45,12.57,12.37,12.44,362318482
21-Jun-24,12.33,12.50,12.33,12.40,791723300
20-Jun-24,12.50,12.58,12.33,12.41,415919406
19-Jun-24,12.40,12.46,12.18,12.44,364942472
18-Jun-24,12.69,12.75,12.34,12.38,494887545
17-Jun-24,12.85,13.01,12.81,12.97,769490279
14-Jun-24,12.72,12.86,12.63,12.83,557714640
13-Jun-24,12.70,12.85,12.68,12.70,536820701
12-Jun-24,12.97,13.01,12.65,12.69,751477430
11-Jun-24,12.91,13.01,12.88,12.93,319797840
10-Jun-24,12.95,12.98,12.82,12.86,318678048
07-Jun-24,12.99,13.11,12.92,12.95,1712508072
06-Jun-24,12.82,13.07,12.76,13.05,351082801
05-Jun-24,12.84,12.91,12.74,12.78,305004746
04-Jun-24,12.73,12.93,12.62,12.85,565232359
03-Jun-24,12.72,12.85,12.66,12.75,386754444
31-May-24,12.78,12.88,12.67,12.67,646467033
29-May-24,12.84,12.85,12.65,12.79,377206764
28-May-24,13.06,13.07,12.86,12.92,338622651
27-May-24,12.95,13.03,12.90,12.93,142915191
24-May-24,12.92,13.05,12.87,12.97,441643091
23-May-24,13.12,13.15,12.83,12.88,613013513
22-May-24,13.33,13.35,13.10,13.10,479647339
21-May-24,13.35,13.46,13.31,13.40,351174241
20-May-24,13.40,13.45,13.32,13.33,361250359
17-May-24,13.33,13.51,13.28,13.43,422261472
16-May-24,13.35,13.40,13.24,13.36,406964717
15-May-24,13.40,13.40,13.23,13.29,415368529
14-May-24,13.43,13.48,13.27,13.42,560886041
13-May-24,13.40,13.46,13.32,13.43,284383709
10-May-24,13.45,13.58,13.35,13.37,514509780
09-May-24,13.65,13.67,13.36,13.45,812994830
08-May-24,13.69,13.84,13.56,13.80,320475952
07-May-24,13.80,13.85,13.71,13.77,414598821
06-May-24,13.77,13.84,13.69,13.77,416192308
03-May-24,13.98,14.06,13.67,13.78,845267337
02-May-24,14.32,14.32,13.68,13.84,1106759351
30-Apr-24,14.10,14.28,13.90,14.00,853072306
29-Apr-24,13.89,14.06,13.84,14.06,360457377
26-Apr-24,13.74,14.00,13.70,13.88,330077349
25-Apr-24,13.65,13.78,13.61,13.66,246826035
24-Apr-24,13.70,13.72,13.53,13.67,295538955
23-Apr-24,13.50,13.75,13.47,13.67,403006681
22-Apr-24,13.70,13.75,13.54,13.58,334823884
19-Apr-24,13.72,13.80,13.61,13.64,681574245
18-Apr-24,13.85,13.95,13.67,13.77,562256178
17-Apr-24,13.93,13.97,13.68,13.83,381429535
16-Apr-24,13.93,14.02,13.84,13.90,557138933
15-Apr-24,14.25,14.29,13.95,14.00,422145919
12-Apr-24,14.35,14.37,14.13,14.21,320065401
11-Apr-24,14.36,14.44,14.23,14.39,289756570
10-Apr-24,14.68,14.71,14.36,14.40,414805028
09-Apr-24,14.67,14.81,14.62,14.71,341853047
08-Apr-24,14.56,14.78,14.53,14.62,344066625
05-Apr-24,14.58,14.64,14.41,14.52,272338489
04-Apr-24,14.52,14.88,14.52,14.56,789451636
03-Apr-24,14.20,14.58,14.09,14.47,734113376
02-Apr-24,14.11,14.31,14.05,14.19,352726643
01-Apr-24,14.36,14.39,14.04,14.13,343544872
28-Mar-24,14.36,14.48,14.22,14.26,371080144
27-Mar-24,14.14,14.46,14.03,14.36,513436690
26-Mar-24,13.91,14.20,13.89,14.14,270849341
25-Mar-24,13.94,14.07,13.84,13.94,445482189
22-Mar-24,14.13,14.16,13.86,13.96,397913134
21-Mar-24,14.30,14.31,14.11,14.14,279815385
20-Mar-24,14.13,14.32,14.10,14.30,498057108
19-Mar-24,14.25,14.30,14.08,14.12,237227390
18-Mar-24,14.20,14.27,14.12,14.20,213348934
15-Mar-24,14.34,14.39,14.10,14.11,436968155
14-Mar-24,14.24,14.39,14.18,14.33,595810464
13-Mar-24,14.09,14.40,14.08,14.24,360514360
12-Mar-24,13.95,14.16,13.91,14.09,601374593
11-Mar-24,13.81,13.97,13.78,13.92,377208845
08-Mar-24,13.74,13.96,13.67,13.84,439002466
07-Mar-24,13.83,13.87,13.70,13.76,295024220
06-Mar-24,13.80,14.01,13.75,13.82,439115071
05-Mar-24,13.66,13.81,13.58,13.72,431288015
04-Mar-24,13.78,13.83,13.63,13.65,435415204
01-Mar-24,13.79,13.86,13.69,13.80,407142535
29-Feb-24,13.93,13.95,13.57,13.75,859963887
28-Feb-24,13.99,14.10,13.88,13.96,308343049
27-Feb-24,13.90,14.14,13.82,14.02,638358445
26-Feb-24,13.85,13.85,13.66,13.80,301244047
23-Feb-24,14.03,14.10,13.77,13.82,482834201
22-Feb-24,13.96,14.11,13.91,14.00,599485297
21-Feb-24,14.00,14.01,13.78,13.92,600956239
20-Feb-24,13.70,14.02,13.63,13.97,1187000867
19-Feb-24,13.50,13.70,13.39,13.65,381409421
16-Feb-24,13.52,13.62,13.35,13.48,742514060
15-Feb-24,13.46,13.63,13.38,13.43,671311094
14-Feb-24,13.42,13.54,13.22,13.37,625516972
09-Feb-24,13.66,13.75,13.18,13.46,1340388901
08-Feb-24,13.88,14.07,13.36,13.56,2125828473
07-Feb-24,15.35,15.58,13.87,13.96,4930868150
06-Feb-24,15.79,16.64,15.69,16.60,1623081688
05-Feb-24,15.32,15.67,15.32,15.63,490228730
02-Feb-24,15.30,15.43,15.07,15.32,630760871
01-Feb-24,15.40,15.45,15.12,15.32,501416093
31-Jan-24,15.25,15.59,15.22,15.35,508941813
30-Jan-24,15.40,15.51,15.27,15.27,544544411
29-Jan-24,15.50,15.52,15.34,15.38,266373111
26-Jan-24,15.40,15.62,15.35,15.52,354302779
25-Jan-24,15.34,15.45,15.30,15.36,465595436
24-Jan-24,15.44,15.54,15.25,15.32,557251207
23-Jan-24,15.55,15.56,15.33,15.38,574260959
22-Jan-24,15.65,15.77,15.32,15.46,478760560
19-Jan-24,15.70,15.77,15.44,15.64,964499109
18-Jan-24,15.82,15.82,15.46,15.67,666005085
17-Jan-24,15.71,15.89,15.66,15.76,564035914
16-Jan-24,15.87,15.88,15.63,15.73,759614925

*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