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
20/01/2026	1,43%	0,27	19,17	18,78	18,68	19,29	479M	28.465
19/01/2026	-0,05%	-0,01	18,90	18,90	18,83	19,08	200M	16.182
16/01/2026	0,05%	0,01	18,91	18,90	18,67	19,07	535M	26.295
15/01/2026	2,05%	0,38	18,90	18,59	18,53	19,07	707M	36.597
14/01/2026	1,81%	0,33	18,52	18,30	18,16	18,52	585M	30.296
13/01/2026	-1,14%	-0,21	18,19	18,35	18,06	18,38	468M	27.230
12/01/2026	-0,76%	-0,14	18,40	18,46	18,30	18,51	349M	20.866

09/01/2026	0,11%	0,02	18,54	18,53	18,43	18,72	305M	19.936
08/01/2026	-1,70%	-0,32	18,52	18,84	18,45	18,89	576M	32.941
07/01/2026	-1,26%	-0,24	18,84	19,00	18,70	19,10	323M	17.438
06/01/2026	0,58%	0,11	19,08	19,00	18,99	19,43	479M	23.927
05/01/2026	4,12%	0,75	18,97	18,20	18,17	18,97	939M	37.260
02/01/2026	0,16%	0,03	18,22	18,37	18,20	18,45	354M	21.905
30/12/2025	-1,62%	-0,30	18,19	18,39	18,19	18,50	332M	21.170
29/12/2025	0,49%	0,09	18,49	18,44	18,26	18,49	458M	22.863
26/12/2025	-0,05%	-0,01	18,40	18,27	18,13	18,44	331M	16.804
23/12/2025	0,93%	0,17	18,41	18,29	18,28	18,52	488M	26.810
22/12/2025	-1,41%	-0,26	18,24	18,45	18,17	18,49	355M	30.834
19/12/2025	0,93%	0,17	18,50	18,30	18,27	18,70	625M	33.452
18/12/2025	0,44%	0,08	18,33	18,07	18,07	18,47	422M	28.024
17/12/2025	-0,82%	-0,15	18,25	18,35	17,87	18,37	872M	50.644
16/12/2025	-2,75%	-0,52	18,40	18,80	18,36	18,84	567M	32.929
15/12/2025	1,39%	0,26	18,92	18,84	18,81	19,08	432M	28.557
12/12/2025	0,65%	0,12	18,66	18,62	18,52	18,78	549M	30.674
11/12/2025	1,15%	0,21	18,54	18,23	18,18	18,70	419M	32.329
10/12/2025	1,78%	0,32	18,33	18,02	18,02	18,42	482M	36.042
09/12/2025	-1,32%	-0,24	18,01	18,10	17,58	18,13	611M	34.275
08/12/2025	0,72%	0,13	18,25	18,33	18,05	18,38	625M	42.201
05/12/2025	-5,97%	-1,15	18,12	19,30	18,07	19,43	1.343M	61.478
04/12/2025	1,42%	0,27	19,27	19,12	19,07	19,38	692M	41.122
03/12/2025	-2,76%	-0,54	19,00	19,64	18,78	19,69	1.215M	75.699
02/12/2025	0,98%	0,19	19,54	19,38	19,37	19,58	467M	37.120
01/12/2025	-1,53%	-0,30	19,35	19,65	19,35	19,70	481M	22.386
28/11/2025	0,87%	0,17	19,65	19,51	19,48	19,81	500M	29.386
27/11/2025	-0,20%	-0,04	19,48	19,50	19,45	19,60	195M	20.226
26/11/2025	3,01%	0,57	19,52	19,03	18,98	19,60	658M	59.176
25/11/2025	0,80%	0,15	18,95	18,81	18,80	19,11	542M	35.241
24/11/2025	0,05%	0,01	18,80	18,79	18,70	18,89	610M	27.892
21/11/2025	-0,58%	-0,11	18,79	19,08	18,64	19,08	636M	37.006
19/11/2025	-1,00%	-0,19	18,90	19,01	18,86	19,18	488M	32.493
18/11/2025	-1,19%	-0,23	19,09	19,15	19,02	19,23	597M	34.799
17/11/2025	-0,77%	-0,15	19,32	19,43	19,18	19,50	537M	28.073
14/11/2025	-0,05%	-0,01	19,47	19,43	19,38	19,74	512M	33.445
13/11/2025	0,21%	0,04	19,48	19,39	19,37	19,84	635M	41.061
12/11/2025	-0,26%	-0,05	19,44	19,50	19,26	19,56	597M	42.564
11/11/2025	2,15%	0,41	19,49	19,13	19,09	19,63	779M	49.668
10/11/2025	1,87%	0,35	19,08	18,79	18,77	19,19	534M	38.988
07/11/2025	0,11%	0,02	18,73	18,66	18,47	18,73	290M	30.637
06/11/2025	-0,43%	-0,08	18,71	18,79	18,63	18,87	435M	27.701
05/11/2025	2,12%	0,39	18,79	18,38	18,35	18,83	607M	47.688
04/11/2025	0,22%	0,04	18,40	18,31	18,20	18,49	458M	22.410
03/11/2025	1,10%	0,20	18,36	18,34	18,16	18,62	650M	41.024
31/10/2025	0,33%	0,06	18,16	18,25	17,90	18,28	632M	35.417
30/10/2025	-3,88%	-0,73	18,10	18,12	17,94	18,37	1.210M	61.376
29/10/2025	3,23%	0,59	18,83	18,31	18,27	18,84	804M	41.903
28/10/2025	0,05%	0,01	18,24	18,25	18,09	18,39	607M	32.976
27/10/2025	0,83%	0,15	18,23	18,29	18,11	18,40	472M	41.854
24/10/2025	0,56%	0,10	18,08	18,03	17,95	18,20	320M	23.538
23/10/2025	1,07%	0,19	17,98	17,81	17,78	18,02	380M	30.304
22/10/2025	0,11%	0,02	17,79	17,86	17,75	17,95	316M	17.068
21/10/2025	-1,33%	-0,24	17,77	17,99	17,77	18,06	328M	20.308
20/10/2025	1,87%	0,33	18,01	17,68	17,68	18,16	357M	26.580
17/10/2025	0,68%	0,12	17,68	17,43	17,27	17,75	595M	27.470
16/10/2025	1,15%	0,20	17,56	17,26	17,21	17,70	767M	37.754
15/10/2025	1,17%	0,20	17,36	17,06	16,95	17,42	623M	30.289
14/10/2025	1,42%	0,24	17,16	17,02	16,97	17,35	661M	40.341
13/10/2025	0,42%	0,07	16,92	16,95	16,88	17,03	263M	19.918
10/10/2025	-1,35%	-0,23	16,85	17,15	16,79	17,22	482M	24.841
09/10/2025	0,53%	0,09	17,08	17,03	16,93	17,15	343M	21.337
08/10/2025	1,61%	0,27	16,99	16,79	16,74	17,04	433M	24.778
07/10/2025	-1,65%	-0,28	16,72	16,88	16,62	16,88	717M	28.713
06/10/2025	-0,58%	-0,10	17,00	17,04	16,80	17,09	424M	21.599
03/10/2025	0,06%	0,01	17,10	17,06	16,85	17,13	378M	19.515
02/10/2025	-1,73%	-0,30	17,09	17,31	17,03	17,41	550M	27.831
01/10/2025	-1,70%	-0,30	17,39	17,80	17,22	17,94	692M	32.100
30/09/2025	-0,84%	-0,15	17,69	17,82	17,61	17,91	556M	26.584
29/09/2025	1,02%	0,18	17,84	17,95	17,79	18,02	306M	19.584
26/09/2025	0,51%	0,09	17,66	17,55	17,52	17,75	313M	24.406
25/09/2025	-0,79%	-0,14	17,57	17,70	17,52	17,82	394M	23.726
24/09/2025	-0,78%	-0,14	17,71	17,86	17,71	17,89	437M	34.260
23/09/2025	0,62%	0,11	17,85	17,78	17,66	18,05	571M	27.767
22/09/2025	0,17%	0,03	17,74	17,60	17,43	17,78	552M	19.843
19/09/2025	1,78%	0,31	17,71	17,47	17,45	17,77	917M	25.785
18/09/2025	-1,02%	-0,18	17,40	17,50	17,33	17,56	451M	19.711
17/09/2025	3,47%	0,59	17,58	16,96	16,96	17,66	768M	33.349
16/09/2025	-0,23%	-0,04	16,99	17,10	16,91	17,11	460M	27.211
15/09/2025	1,19%	0,20	17,03	16,97	16,93	17,11	487M	24.301
12/09/2025	-1,17%	-0,20	16,83	16,99	16,82	17,03	446M	19.117
11/09/2025	0,95%	0,16	17,03	16,97	16,92	17,21	759M	28.718
10/09/2025	-0,71%	-0,12	16,87	17,00	16,84	17,19	454M	28.302
09/09/2025	-0,93%	-0,16	16,99	17,23	16,99	17,24	393M	20.369
08/09/2025	-0,52%	-0,09	17,15	17,26	16,97	17,31	366M	25.005
05/09/2025	2,44%	0,41	17,24	16,90	16,86	17,46	544M	29.382
04/09/2025	2,00%	0,33	16,83	16,46	16,44	16,90	371M	28.375
03/09/2025	-0,06%	-0,01	16,50	16,51	16,44	16,65	312M	27.849
02/09/2025	-1,26%	-0,21	16,51	16,46	16,28	16,59	415M	30.164
01/09/2025	-0,65%	-0,11	16,72	16,84	16,71	16,94	227M	15.876
29/08/2025	0,24%	0,04	16,83	16,80	16,73	16,89	547M	27.727
28/08/2025	2,19%	0,36	16,79	16,50	16,44	16,93	540M	33.564
27/08/2025	0,74%	0,12	16,43	16,32	16,14	16,47	337M	20.198
26/08/2025	-0,24%	-0,04	16,31	16,33	16,19	16,41	606M	32.566
25/08/2025	0,25%	0,04	16,35	16,34	16,23	16,39	393M	24.778
22/08/2025	3,29%	0,52	16,31	15,85	15,76	16,31	596M	35.473
21/08/2025	-0,32%	-0,05	15,79	15,66	15,63	15,86	412M	22.606
20/08/2025	0,32%	0,05	15,84	15,76	15,63	15,93	506M	44.221
19/08/2025	-3,43%	-0,56	15,79	16,06	15,70	16,07	700M	41.212
18/08/2025	2,00%	0,32	16,35	16,10	16,02	16,44	690M	42.548
15/08/2025	0,12%	0,02	16,03	15,93	15,88	16,09	325M	19.947
14/08/2025	-0,74%	-0,12	16,01	15,95	15,87	16,27	478M	43.289
13/08/2025	-0,86%	-0,14	16,13	16,18	16,04	16,36	472M	32.737
12/08/2025	2,33%	0,37	16,27	15,97	15,92	16,34	513M	35.240
11/08/2025	-0,38%	-0,06	15,90	15,95	15,81	15,96	218M	23.197
08/08/2025	1,08%	0,17	15,96	15,75	15,75	15,99	399M	32.289
07/08/2025	0,77%	0,12	15,79	15,72	15,62	15,80	435M	30.483
06/08/2025	-0,13%	-0,02	15,67	15,76	15,64	15,87	392M	30.251
05/08/2025	0,19%	0,03	15,69	15,61	15,61	15,88	495M	30.934
04/08/2025	0,64%	0,10	15,66	15,73	15,60	15,94	402M	29.510
01/08/2025	0,19%	0,03	15,56	15,71	15,51	15,85	473M	37.007
31/07/2025	-0,83%	-0,13	15,53	15,85	15,39	15,94	985M	43.331
30/07/2025	1,62%	0,25	15,66	15,34	15,32	15,80	706M	48.557
29/07/2025	-0,19%	-0,03	15,41	15,46	15,36	15,58	433M	32.087
28/07/2025	-0,77%	-0,12	15,44	15,61	15,27	15,65	374M	26.632
25/07/2025	-0,77%	-0,12	15,56	15,72	15,49	15,76	340M	14.105
24/07/2025	-1,26%	-0,20	15,68	15,79	15,56	15,79	639M	21.019
23/07/2025	1,60%	0,25	15,88	15,63	15,61	15,97	372M	22.080
22/07/2025	-0,32%	-0,05	15,63	15,72	15,57	15,81	345M	33.512
21/07/2025	0,06%	0,01	15,68	15,70	15,57	15,86	447M	20.710
18/07/2025	-2,25%	-0,36	15,67	15,93	15,61	15,96	686M	29.941
17/07/2025	-0,19%	-0,03	16,03	16,03	15,88	16,09	309M	26.305
16/07/2025	-0,25%	-0,04	16,06	16,15	15,91	16,19	298M	27.982
15/07/2025	-0,06%	-0,01	16,10	16,18	15,90	16,31	333M	26.972
14/07/2025	0,37%	0,06	16,11	16,01	15,95	16,16	264M	19.238
11/07/2025	-0,56%	-0,09	16,05	16,04	15,92	16,11	335M	18.696
10/07/2025	-	-	16,14	16,15	16,04	16,19	389M	29.598

Date,Open,High,Low,Close,Volume
20-Jan-26,18.78,19.29,18.68,19.17,478675700
19-Jan-26,18.90,19.08,18.83,18.90,200406108
16-Jan-26,18.90,19.07,18.67,18.91,535285295
15-Jan-26,18.59,19.07,18.53,18.90,707010539
14-Jan-26,18.30,18.52,18.16,18.52,585285085
13-Jan-26,18.35,18.38,18.06,18.19,468097578
12-Jan-26,18.46,18.51,18.30,18.40,348882498
09-Jan-26,18.53,18.72,18.43,18.54,304834316
08-Jan-26,18.84,18.89,18.45,18.52,575807433
07-Jan-26,19.00,19.10,18.70,18.84,322874141
06-Jan-26,19.00,19.43,18.99,19.08,479450145
05-Jan-26,18.20,18.97,18.17,18.97,938507769
02-Jan-26,18.37,18.45,18.20,18.22,354463074
30-Dec-25,18.39,18.50,18.19,18.19,332139132
29-Dec-25,18.44,18.49,18.26,18.49,458372574
26-Dec-25,18.27,18.44,18.13,18.40,330802440
23-Dec-25,18.29,18.52,18.28,18.41,487724269
22-Dec-25,18.45,18.49,18.17,18.24,355202565
19-Dec-25,18.30,18.70,18.27,18.50,624699966
18-Dec-25,18.07,18.47,18.07,18.33,421644590
17-Dec-25,18.35,18.37,17.87,18.25,871664414
16-Dec-25,18.80,18.84,18.36,18.40,567201084
15-Dec-25,18.84,19.08,18.81,18.92,432181829
12-Dec-25,18.62,18.78,18.52,18.66,549389634
11-Dec-25,18.23,18.70,18.18,18.54,418861632
10-Dec-25,18.02,18.42,18.02,18.33,481639610
09-Dec-25,18.10,18.13,17.58,18.01,611021878
08-Dec-25,18.33,18.38,18.05,18.25,625220620
05-Dec-25,19.30,19.43,18.07,18.12,1342727136
04-Dec-25,19.12,19.38,19.07,19.27,691506969
03-Dec-25,19.64,19.69,18.78,19.00,1214668963
02-Dec-25,19.38,19.58,19.37,19.54,466888051
01-Dec-25,19.65,19.70,19.35,19.35,481126204
28-Nov-25,19.51,19.81,19.48,19.65,499740539
27-Nov-25,19.50,19.60,19.45,19.48,194620094
26-Nov-25,19.03,19.60,18.98,19.52,658370343
25-Nov-25,18.81,19.11,18.80,18.95,542308880
24-Nov-25,18.79,18.89,18.70,18.80,610279578
21-Nov-25,19.08,19.08,18.64,18.79,635747221
19-Nov-25,19.01,19.18,18.86,18.90,488442165
18-Nov-25,19.15,19.23,19.02,19.09,597317960
17-Nov-25,19.43,19.50,19.18,19.32,536514968
14-Nov-25,19.43,19.74,19.38,19.47,511876370
13-Nov-25,19.39,19.84,19.37,19.48,634914570
12-Nov-25,19.50,19.56,19.26,19.44,597424974
11-Nov-25,19.13,19.63,19.09,19.49,779176410
10-Nov-25,18.79,19.19,18.77,19.08,534412376
07-Nov-25,18.66,18.73,18.47,18.73,290129418
06-Nov-25,18.79,18.87,18.63,18.71,434510967
05-Nov-25,18.38,18.83,18.35,18.79,607249077
04-Nov-25,18.31,18.49,18.20,18.40,457736870
03-Nov-25,18.34,18.62,18.16,18.36,649762746
31-Oct-25,18.25,18.28,17.90,18.16,632189092
30-Oct-25,18.12,18.37,17.94,18.10,1209709954
29-Oct-25,18.31,18.84,18.27,18.83,804137760
28-Oct-25,18.25,18.39,18.09,18.24,606829983
27-Oct-25,18.29,18.40,18.11,18.23,471705074
24-Oct-25,18.03,18.20,17.95,18.08,320134745
23-Oct-25,17.81,18.02,17.78,17.98,380030694
22-Oct-25,17.86,17.95,17.75,17.79,315502129
21-Oct-25,17.99,18.06,17.77,17.77,327572692
20-Oct-25,17.68,18.16,17.68,18.01,357182694
17-Oct-25,17.43,17.75,17.27,17.68,595048340
16-Oct-25,17.26,17.70,17.21,17.56,766817975
15-Oct-25,17.06,17.42,16.95,17.36,622503651
14-Oct-25,17.02,17.35,16.97,17.16,661014062
13-Oct-25,16.95,17.03,16.88,16.92,263417730
10-Oct-25,17.15,17.22,16.79,16.85,481814706
09-Oct-25,17.03,17.15,16.93,17.08,343491739
08-Oct-25,16.79,17.04,16.74,16.99,433068318
07-Oct-25,16.88,16.88,16.62,16.72,716738325
06-Oct-25,17.04,17.09,16.80,17.00,423904643
03-Oct-25,17.06,17.13,16.85,17.10,377602884
02-Oct-25,17.31,17.41,17.03,17.09,549843192
01-Oct-25,17.80,17.94,17.22,17.39,692062138
30-Sep-25,17.82,17.91,17.61,17.69,556294433
29-Sep-25,17.95,18.02,17.79,17.84,306468158
26-Sep-25,17.55,17.75,17.52,17.66,313315043
25-Sep-25,17.70,17.82,17.52,17.57,393930324
24-Sep-25,17.86,17.89,17.71,17.71,437303821
23-Sep-25,17.78,18.05,17.66,17.85,570867437
22-Sep-25,17.60,17.78,17.43,17.74,551644462
19-Sep-25,17.47,17.77,17.45,17.71,916526486
18-Sep-25,17.50,17.56,17.33,17.40,450990805
17-Sep-25,16.96,17.66,16.96,17.58,768399260
16-Sep-25,17.10,17.11,16.91,16.99,459972569
15-Sep-25,16.97,17.11,16.93,17.03,487129659
12-Sep-25,16.99,17.03,16.82,16.83,446360292
11-Sep-25,16.97,17.21,16.92,17.03,759248841
10-Sep-25,17.00,17.19,16.84,16.87,453708260
09-Sep-25,17.23,17.24,16.99,16.99,392982504
08-Sep-25,17.26,17.31,16.97,17.15,365623872
05-Sep-25,16.90,17.46,16.86,17.24,543918029
04-Sep-25,16.46,16.90,16.44,16.83,371348361
03-Sep-25,16.51,16.65,16.44,16.50,311690209
02-Sep-25,16.46,16.59,16.28,16.51,415244459
01-Sep-25,16.84,16.94,16.71,16.72,226555105
29-Aug-25,16.80,16.89,16.73,16.83,547353490
28-Aug-25,16.50,16.93,16.44,16.79,539792411
27-Aug-25,16.32,16.47,16.14,16.43,337446186
26-Aug-25,16.33,16.41,16.19,16.31,606418748
25-Aug-25,16.34,16.39,16.23,16.35,392941954
22-Aug-25,15.85,16.31,15.76,16.31,595975358
21-Aug-25,15.66,15.86,15.63,15.79,411517450
20-Aug-25,15.76,15.93,15.63,15.84,506387110
19-Aug-25,16.06,16.07,15.70,15.79,699631216
18-Aug-25,16.10,16.44,16.02,16.35,689757332
15-Aug-25,15.93,16.09,15.88,16.03,324547356
14-Aug-25,15.95,16.27,15.87,16.01,477531634
13-Aug-25,16.18,16.36,16.04,16.13,471974071
12-Aug-25,15.97,16.34,15.92,16.27,512522916
11-Aug-25,15.95,15.96,15.81,15.90,218260298
08-Aug-25,15.75,15.99,15.75,15.96,399185373
07-Aug-25,15.72,15.80,15.62,15.79,434925474
06-Aug-25,15.76,15.87,15.64,15.67,391555157
05-Aug-25,15.61,15.88,15.61,15.69,494556153
04-Aug-25,15.73,15.94,15.60,15.66,402416546
01-Aug-25,15.71,15.85,15.51,15.56,472777093
31-Jul-25,15.85,15.94,15.39,15.53,985215927
30-Jul-25,15.34,15.80,15.32,15.66,706391603
29-Jul-25,15.46,15.58,15.36,15.41,433490231
28-Jul-25,15.61,15.65,15.27,15.44,374091313
25-Jul-25,15.72,15.76,15.49,15.56,340117223
24-Jul-25,15.79,15.79,15.56,15.68,639351946
23-Jul-25,15.63,15.97,15.61,15.88,371852962
22-Jul-25,15.72,15.81,15.57,15.63,345217927
21-Jul-25,15.70,15.86,15.57,15.68,446527229
18-Jul-25,15.93,15.96,15.61,15.67,685979671
17-Jul-25,16.03,16.09,15.88,16.03,309323917
16-Jul-25,16.15,16.19,15.91,16.06,298154601
15-Jul-25,16.18,16.31,15.90,16.10,333046579
14-Jul-25,16.01,16.16,15.95,16.11,263678748
11-Jul-25,16.04,16.11,15.92,16.05,335439480
10-Jul-25,16.15,16.19,16.04,16.14,388868841

*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