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
01/12/2020	5,60%	1,36	25,66	24,79	24,73	26,19	1.651M	95.019
30/11/2020	-1,38%	-0,34	24,30	24,53	24,23	24,83	1.242M	59.753
27/11/2020	-0,81%	-0,20	24,64	25,04	24,64	25,33	827M	43.554
26/11/2020	-1,62%	-0,41	24,84	25,13	24,70	25,17	517M	32.011
25/11/2020	-1,29%	-0,33	25,25	25,52	24,98	25,68	1.071M	58.429
24/11/2020	4,49%	1,10	25,58	24,72	24,71	25,95	1.890M	97.055
23/11/2020	0,45%	0,11	24,48	24,67	24,37	24,84	770M	34.557
20/11/2020	-1,10%	-0,27	24,37	24,57	24,15	24,79	653M	36.693
19/11/2020	0,08%	0,02	24,64	24,63	24,54	25,11	815M	50.112
18/11/2020	-3,07%	-0,78	24,62	25,31	24,62	25,42	1.265M	70.635
17/11/2020	0,59%	0,15	25,40	25,00	24,72	25,40	1.589M	80.424

16/11/2020	4,38%	1,06	25,25	24,69	24,61	25,30	2.372M	7.791
13/11/2020	3,55%	0,83	24,19	23,61	23,33	24,19	1.328M	68.766
12/11/2020	-3,95%	-0,96	23,36	24,30	23,21	24,32	1.299M	82.028
11/11/2020	-0,41%	-0,10	24,32	24,36	23,62	24,59	1.849M	89.017
10/11/2020	6,45%	1,48	24,42	23,02	23,02	24,62	3.260M	38.622
09/11/2020	9,50%	1,99	22,94	22,15	21,86	23,26	2.706M	45.507
06/11/2020	-0,24%	-0,05	20,95	20,75	20,70	21,05	824M	47.046
05/11/2020	1,55%	0,32	21,00	21,05	20,53	21,14	1.035M	73.409
04/11/2020	-0,82%	-0,17	20,68	21,20	20,29	21,24	1.478M	13.349
03/11/2020	3,42%	0,69	20,85	20,54	20,33	21,02	1.201M	89.698
30/10/2020	-3,03%	-0,63	20,16	20,45	19,93	20,71	1.157M	86.075
29/10/2020	-1,00%	-0,21	20,79	20,80	19,97	20,90	2.010M	32.932
28/10/2020	-5,66%	-1,26	21,00	21,81	20,96	21,81	1.428M	79.674
27/10/2020	-2,79%	-0,64	22,26	23,39	22,12	23,50	1.757M	98.673
26/10/2020	1,24%	0,28	22,90	22,49	22,43	23,02	898M	44.424
23/10/2020	-0,44%	-0,10	22,62	22,80	22,44	23,35	1.468M	77.512
22/10/2020	4,60%	1,00	22,72	21,70	21,70	22,90	1.510M	93.397
21/10/2020	1,02%	0,22	21,72	21,50	21,24	22,02	1.377M	67.310
20/10/2020	4,32%	0,89	21,50	20,80	20,80	21,70	1.396M	75.218
19/10/2020	1,38%	0,28	20,61	20,49	20,31	21,07	1.075M	47.527
16/10/2020	-1,98%	-0,41	20,33	20,65	20,33	20,67	482M	33.352
15/10/2020	-0,67%	-0,14	20,74	20,57	20,48	21,06	708M	42.765
14/10/2020	0,10%	0,02	20,88	20,93	20,82	21,07	600M	37.900
13/10/2020	0,58%	0,12	20,86	20,83	20,62	21,05	628M	58.263
09/10/2020	0,44%	0,09	20,74	20,46	20,21	21,14	1.491M	72.698
08/10/2020	5,14%	1,01	20,65	19,66	19,60	20,77	1.338M	90.592
07/10/2020	-1,06%	-0,21	19,64	19,98	19,58	20,02	583M	48.732
06/10/2020	-0,35%	-0,07	19,85	20,15	19,72	20,36	613M	38.808
05/10/2020	1,43%	0,28	19,92	19,72	19,36	20,07	683M	41.507
02/10/2020	0,72%	0,14	19,64	19,41	19,34	20,35	1.030M	58.897
01/10/2020	0,46%	0,09	19,50	19,45	19,22	19,58	470M	37.561
30/09/2020	0,83%	0,16	19,41	19,35	19,26	19,59	630M	47.360
29/09/2020	-2,38%	-0,47	19,25	19,75	19,19	19,78	897M	59.565
28/09/2020	-0,30%	-0,06	19,72	20,05	19,60	20,60	1.386M	74.721
25/09/2020	-0,10%	-0,02	19,78	19,69	19,47	19,78	339M	28.886
24/09/2020	1,90%	0,37	19,80	19,44	19,39	19,97	676M	52.506
23/09/2020	-2,36%	-0,47	19,43	19,75	19,40	19,89	523M	41.459
22/09/2020	0,61%	0,12	19,90	19,82	19,68	20,14	500M	33.325
21/09/2020	-1,49%	-0,30	19,78	19,70	19,50	19,88	943M	62.635
18/09/2020	-2,38%	-0,49	20,08	20,47	20,04	20,51	1.271M	52.341
17/09/2020	0,24%	0,05	20,57	20,27	20,24	20,67	522M	32.132
16/09/2020	0,20%	0,04	20,52	20,48	20,40	20,86	733M	49.611
15/09/2020	-1,06%	-0,22	20,48	20,75	20,29	20,77	766M	53.264
14/09/2020	1,17%	0,24	20,70	20,66	20,22	20,78	1.164M	54.678
11/09/2020	-1,87%	-0,39	20,46	20,90	20,33	20,95	802M	57.197
10/09/2020	-3,29%	-0,71	20,85	21,52	20,81	21,66	986M	59.148
09/09/2020	-0,28%	-0,06	21,56	21,80	21,43	21,99	637M	45.040
08/09/2020	-1,59%	-0,35	21,62	21,67	21,50	21,83	605M	45.142
04/09/2020	0,09%	0,02	21,97	22,29	21,78	22,44	1.048M	57.670
03/09/2020	3,93%	0,83	21,95	21,06	21,05	22,29	2.346M	10.949
02/09/2020	-0,19%	-0,04	21,12	21,29	20,91	21,32	587M	43.825
01/09/2020	2,03%	0,42	21,16	21,05	20,97	21,32	874M	54.424
31/08/2020	-3,40%	-0,73	20,74	21,30	20,74	21,39	995M	51.614
28/08/2020	2,04%	0,43	21,47	21,24	21,11	21,58	776M	46.770
27/08/2020	1,50%	0,31	21,04	20,76	20,70	21,35	748M	59.890
26/08/2020	-2,08%	-0,44	20,73	21,15	20,50	21,28	790M	66.328
25/08/2020	0,00%	0,00	21,17	21,35	20,94	21,41	527M	38.293
24/08/2020	2,27%	0,47	21,17	20,92	20,91	21,42	682M	58.188
21/08/2020	0,00%	0,00	20,70	20,67	20,46	20,81	505M	36.140
20/08/2020	-0,24%	-0,05	20,70	20,38	20,28	20,82	702M	60.922
19/08/2020	-0,38%	-0,08	20,75	20,92	20,63	21,05	1.110M	58.938
18/08/2020	1,07%	0,22	20,83	21,09	20,71	21,15	878M	73.518
17/08/2020	-2,92%	-0,62	20,61	21,15	20,40	21,23	1.047M	83.018
14/08/2020	0,14%	0,03	21,23	21,28	21,06	21,47	712M	53.177
13/08/2020	-2,08%	-0,45	21,20	21,75	21,12	21,97	702M	65.632
12/08/2020	-0,92%	-0,20	21,65	22,01	21,43	22,20	959M	61.060
11/08/2020	-0,82%	-0,18	21,85	22,29	21,85	22,45	714M	53.914
10/08/2020	0,87%	0,19	22,03	21,95	21,68	22,23	639M	55.740
07/08/2020	-0,59%	-0,13	21,84	21,71	21,52	22,55	1.280M	90.960
06/08/2020	0,69%	0,15	21,97	21,90	21,56	22,26	916M	67.710
05/08/2020	0,46%	0,10	21,82	22,03	21,43	22,13	818M	83.167
04/08/2020	-2,16%	-0,48	21,72	21,93	21,33	22,42	1.487M	89.609
03/08/2020	-1,07%	-0,24	22,20	22,67	21,98	22,75	1.249M	99.341
31/07/2020	-4,14%	-0,97	22,44	23,60	22,28	23,67	1.739M	8.402
30/07/2020	-3,50%	-0,85	23,41	23,97	23,19	24,23	1.548M	81.981
29/07/2020	3,15%	0,74	24,26	23,90	23,90	24,30	1.118M	59.299
28/07/2020	-0,68%	-0,16	23,52	23,41	23,35	24,14	1.022M	66.129
27/07/2020	4,59%	1,04	23,68	22,89	22,83	23,73	1.285M	72.332
24/07/2020	0,62%	0,14	22,64	22,30	22,08	22,86	652M	51.743
23/07/2020	-1,45%	-0,33	22,50	22,89	22,43	22,89	703M	50.709
22/07/2020	-1,72%	-0,40	22,83	23,30	22,55	23,35	952M	72.138
21/07/2020	2,70%	0,61	23,23	23,00	22,81	23,48	1.483M	86.986
20/07/2020	0,94%	0,21	22,62	22,46	22,27	22,80	907M	61.084
17/07/2020	0,49%	0,11	22,41	22,48	22,35	22,73	1.015M	54.214
16/07/2020	-1,76%	-0,40	22,30	22,50	22,22	22,58	681M	47.355
15/07/2020	1,66%	0,37	22,70	22,60	22,50	23,14	1.078M	84.445
14/07/2020	1,68%	0,37	22,33	21,98	21,71	22,35	853M	55.472
13/07/2020	-1,39%	-0,31	21,96	22,49	21,96	22,59	840M	52.640
10/07/2020	1,46%	0,32	22,27	21,94	21,65	22,27	1.514M	59.196
09/07/2020	-2,23%	-0,50	21,95	22,57	21,86	22,72	1.790M	69.108
08/07/2020	3,41%	0,74	22,45	22,00	21,86	22,59	1.164M	61.957
07/07/2020	-4,15%	-0,94	21,71	22,45	21,71	22,59	1.233M	68.559
06/07/2020	6,09%	1,30	22,65	21,90	21,73	22,70	1.276M	77.813
03/07/2020	0,66%	0,14	21,35	21,18	21,00	21,39	269M	20.164
02/07/2020	0,24%	0,05	21,21	21,62	21,19	21,88	810M	50.443
01/07/2020	2,22%	0,46	21,16	20,82	20,76	21,36	710M	47.985
30/06/2020	-3,32%	-0,71	20,70	21,22	20,57	21,29	940M	59.637
29/06/2020	3,48%	0,72	21,41	20,89	20,76	21,41	1.037M	68.472
26/06/2020	-3,09%	-0,66	20,69	21,04	20,63	21,32	947M	61.332
25/06/2020	2,40%	0,50	21,35	21,11	20,82	21,54	868M	61.715
24/06/2020	-3,25%	-0,70	20,85	21,43	20,71	21,63	959M	78.581
23/06/2020	-0,14%	-0,03	21,55	22,00	21,34	22,10	800M	69.873
22/06/2020	-3,49%	-0,78	21,58	22,39	21,48	22,48	823M	67.236
19/06/2020	0,27%	0,06	22,36	22,65	21,86	22,77	1.643M	70.281
18/06/2020	-0,36%	-0,08	22,30	22,11	21,95	22,76	1.223M	92.542
17/06/2020	1,59%	0,35	22,38	22,00	21,99	22,82	1.220M	99.709
16/06/2020	4,16%	0,88	22,03	21,99	21,49	22,28	1.154M	81.632
15/06/2020	-2,22%	-0,48	21,15	21,00	20,80	21,50	1.421M	83.772
12/06/2020	-1,14%	-0,25	21,63	21,35	21,19	21,84	1.597M	27.135
10/06/2020	-4,66%	-1,07	21,88	23,40	21,80	23,48	1.375M	90.319
09/06/2020	-2,22%	-0,52	22,95	22,86	22,63	23,41	1.192M	85.783
08/06/2020	5,25%	1,17	23,47	22,70	22,60	23,50	1.118M	70.235
05/06/2020	1,83%	0,40	22,30	23,34	22,18	23,63	1.668M	14.893
04/06/2020	1,44%	0,31	21,90	21,39	21,01	22,16	1.272M	79.041
03/06/2020	4,45%	0,92	21,59	21,64	21,36	22,00	1.659M	22.687
02/06/2020	4,39%	0,87	20,67	20,17	20,04	20,70	978M	78.338
01/06/2020	4,49%	0,85	19,80	18,89	18,79	19,94	1.188M	81.161
29/05/2020	-0,79%	-0,15	18,95	19,10	18,47	19,10	1.320M	83.467
28/05/2020	-2,25%	-0,44	19,10	19,37	19,06	19,66	709M	70.852
27/05/2020	1,72%	0,33	19,54	19,60	19,18	19,72	616M	55.745
26/05/2020	-4,33%	-0,87	19,21	20,49	19,07	20,54	1.189M	4.641
25/05/2020	7,09%	1,33	20,08	19,59	19,27	20,15	822M	67.616
22/05/2020	-	-	18,75	18,43	18,23	19,00	803M	75.183

Date,Open,High,Low,Close,Volume
01-Dec-20,24.79,26.19,24.73,25.66,1651224731
30-Nov-20,24.53,24.83,24.23,24.30,1241858360
27-Nov-20,25.04,25.33,24.64,24.64,826583450
26-Nov-20,25.13,25.17,24.70,24.84,517499736
25-Nov-20,25.52,25.68,24.98,25.25,1070702007
24-Nov-20,24.72,25.95,24.71,25.58,1890008505
23-Nov-20,24.67,24.84,24.37,24.48,770002022
20-Nov-20,24.57,24.79,24.15,24.37,652891254
19-Nov-20,24.63,25.11,24.54,24.64,815212389
18-Nov-20,25.31,25.42,24.62,24.62,1265215779
17-Nov-20,25.00,25.40,24.72,25.40,1588680824
16-Nov-20,24.69,25.30,24.61,25.25,2372405772
13-Nov-20,23.61,24.19,23.33,24.19,1328051096
12-Nov-20,24.30,24.32,23.21,23.36,1298715076
11-Nov-20,24.36,24.59,23.62,24.32,1848733538
10-Nov-20,23.02,24.62,23.02,24.42,3259748109
09-Nov-20,22.15,23.26,21.86,22.94,2706153233
06-Nov-20,20.75,21.05,20.70,20.95,823636503
05-Nov-20,21.05,21.14,20.53,21.00,1035278537
04-Nov-20,21.20,21.24,20.29,20.68,1478498690
03-Nov-20,20.54,21.02,20.33,20.85,1201414740
30-Oct-20,20.45,20.71,19.93,20.16,1157125961
29-Oct-20,20.80,20.90,19.97,20.79,2010374813
28-Oct-20,21.81,21.81,20.96,21.00,1428317119
27-Oct-20,23.39,23.50,22.12,22.26,1757123832
26-Oct-20,22.49,23.02,22.43,22.90,897671472
23-Oct-20,22.80,23.35,22.44,22.62,1468467114
22-Oct-20,21.70,22.90,21.70,22.72,1509824662
21-Oct-20,21.50,22.02,21.24,21.72,1377336853
20-Oct-20,20.80,21.70,20.80,21.50,1396481673
19-Oct-20,20.49,21.07,20.31,20.61,1075179882
16-Oct-20,20.65,20.67,20.33,20.33,482210963
15-Oct-20,20.57,21.06,20.48,20.74,708417182
14-Oct-20,20.93,21.07,20.82,20.88,600462971
13-Oct-20,20.83,21.05,20.62,20.86,627720963
09-Oct-20,20.46,21.14,20.21,20.74,1491003433
08-Oct-20,19.66,20.77,19.60,20.65,1337986439
07-Oct-20,19.98,20.02,19.58,19.64,583420382
06-Oct-20,20.15,20.36,19.72,19.85,612611149
05-Oct-20,19.72,20.07,19.36,19.92,683080679
02-Oct-20,19.41,20.35,19.34,19.64,1030328956
01-Oct-20,19.45,19.58,19.22,19.50,469943807
30-Sep-20,19.35,19.59,19.26,19.41,629571592
29-Sep-20,19.75,19.78,19.19,19.25,896599937
28-Sep-20,20.05,20.60,19.60,19.72,1385562878
25-Sep-20,19.69,19.78,19.47,19.78,339406282
24-Sep-20,19.44,19.97,19.39,19.80,676218903
23-Sep-20,19.75,19.89,19.40,19.43,523063331
22-Sep-20,19.82,20.14,19.68,19.90,499901452
21-Sep-20,19.70,19.88,19.50,19.78,942709693
18-Sep-20,20.47,20.51,20.04,20.08,1271496105
17-Sep-20,20.27,20.67,20.24,20.57,522084353
16-Sep-20,20.48,20.86,20.40,20.52,733328073
15-Sep-20,20.75,20.77,20.29,20.48,765638122
14-Sep-20,20.66,20.78,20.22,20.70,1163970757
11-Sep-20,20.90,20.95,20.33,20.46,801980966
10-Sep-20,21.52,21.66,20.81,20.85,985633999
09-Sep-20,21.80,21.99,21.43,21.56,637492377
08-Sep-20,21.67,21.83,21.50,21.62,605045358
04-Sep-20,22.29,22.44,21.78,21.97,1048230583
03-Sep-20,21.06,22.29,21.05,21.95,2346114731
02-Sep-20,21.29,21.32,20.91,21.12,586917418
01-Sep-20,21.05,21.32,20.97,21.16,874170950
31-Aug-20,21.30,21.39,20.74,20.74,995419863
28-Aug-20,21.24,21.58,21.11,21.47,775945158
27-Aug-20,20.76,21.35,20.70,21.04,747780218
26-Aug-20,21.15,21.28,20.50,20.73,790195827
25-Aug-20,21.35,21.41,20.94,21.17,527125172
24-Aug-20,20.92,21.42,20.91,21.17,682075903
21-Aug-20,20.67,20.81,20.46,20.70,505457130
20-Aug-20,20.38,20.82,20.28,20.70,702308863
19-Aug-20,20.92,21.05,20.63,20.75,1110121541
18-Aug-20,21.09,21.15,20.71,20.83,877575136
17-Aug-20,21.15,21.23,20.40,20.61,1047323981
14-Aug-20,21.28,21.47,21.06,21.23,711684612
13-Aug-20,21.75,21.97,21.12,21.20,702319868
12-Aug-20,22.01,22.20,21.43,21.65,958804797
11-Aug-20,22.29,22.45,21.85,21.85,713539382
10-Aug-20,21.95,22.23,21.68,22.03,639280489
07-Aug-20,21.71,22.55,21.52,21.84,1279900679
06-Aug-20,21.90,22.26,21.56,21.97,916045756
05-Aug-20,22.03,22.13,21.43,21.82,817756038
04-Aug-20,21.93,22.42,21.33,21.72,1486537643
03-Aug-20,22.67,22.75,21.98,22.20,1249375511
31-Jul-20,23.60,23.67,22.28,22.44,1738928810
30-Jul-20,23.97,24.23,23.19,23.41,1548477248
29-Jul-20,23.90,24.30,23.90,24.26,1118142508
28-Jul-20,23.41,24.14,23.35,23.52,1022067815
27-Jul-20,22.89,23.73,22.83,23.68,1284910967
24-Jul-20,22.30,22.86,22.08,22.64,652233879
23-Jul-20,22.89,22.89,22.43,22.50,702928732
22-Jul-20,23.30,23.35,22.55,22.83,951896697
21-Jul-20,23.00,23.48,22.81,23.23,1482715026
20-Jul-20,22.46,22.80,22.27,22.62,906993151
17-Jul-20,22.48,22.73,22.35,22.41,1015120162
16-Jul-20,22.50,22.58,22.22,22.30,680985393
15-Jul-20,22.60,23.14,22.50,22.70,1078308238
14-Jul-20,21.98,22.35,21.71,22.33,852807718
13-Jul-20,22.49,22.59,21.96,21.96,840039316
10-Jul-20,21.94,22.27,21.65,22.27,1513854708
09-Jul-20,22.57,22.72,21.86,21.95,1789526785
08-Jul-20,22.00,22.59,21.86,22.45,1163893922
07-Jul-20,22.45,22.59,21.71,21.71,1232578754
06-Jul-20,21.90,22.70,21.73,22.65,1275918138
03-Jul-20,21.18,21.39,21.00,21.35,268500666
02-Jul-20,21.62,21.88,21.19,21.21,809651193
01-Jul-20,20.82,21.36,20.76,21.16,710074215
30-Jun-20,21.22,21.29,20.57,20.70,939585753
29-Jun-20,20.89,21.41,20.76,21.41,1037107440
26-Jun-20,21.04,21.32,20.63,20.69,946784983
25-Jun-20,21.11,21.54,20.82,21.35,868006068
24-Jun-20,21.43,21.63,20.71,20.85,959490065
23-Jun-20,22.00,22.10,21.34,21.55,800368801
22-Jun-20,22.39,22.48,21.48,21.58,822733688
19-Jun-20,22.65,22.77,21.86,22.36,1642590553
18-Jun-20,22.11,22.76,21.95,22.30,1222813307
17-Jun-20,22.00,22.82,21.99,22.38,1219684959
16-Jun-20,21.99,22.28,21.49,22.03,1153718836
15-Jun-20,21.00,21.50,20.80,21.15,1420695163
12-Jun-20,21.35,21.84,21.19,21.63,1596670161
10-Jun-20,23.40,23.48,21.80,21.88,1374836860
09-Jun-20,22.86,23.41,22.63,22.95,1192346042
08-Jun-20,22.70,23.50,22.60,23.47,1118465317
05-Jun-20,23.34,23.63,22.18,22.30,1668317459
04-Jun-20,21.39,22.16,21.01,21.90,1272193404
03-Jun-20,21.64,22.00,21.36,21.59,1658720311
02-Jun-20,20.17,20.70,20.04,20.67,977770570
01-Jun-20,18.89,19.94,18.79,19.80,1188255512
29-May-20,19.10,19.10,18.47,18.95,1320078756
28-May-20,19.37,19.66,19.06,19.10,708543426
27-May-20,19.60,19.72,19.18,19.54,615897020
26-May-20,20.49,20.54,19.07,19.21,1189280404
25-May-20,19.59,20.15,19.27,20.08,822441276
22-May-20,18.43,19.00,18.23,18.75,802724985

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBDC4

cotações, gráficos e mais...