Cotação atual, histórico e gráfico do papel: BBDC4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | -0,25% | -0,09 | 36,04 | 36,06 | 35,80 | 36,39 | 501M | 29.505 |
| 14/06/2019 | -0,17% | -0,06 | 36,13 | 36,05 | 35,67 | 36,32 | 458M | 23.379 |
| 13/06/2019 | -1,09% | -0,40 | 36,19 | 36,55 | 35,62 | 36,70 | 1.201M | 60.973 |
| 12/06/2019 | -1,16% | -0,43 | 36,59 | 37,10 | 36,45 | 37,45 | 795M | 43.010 |
| 11/06/2019 | 0,46% | 0,17 | 37,02 | 37,10 | 36,53 | 37,24 | 743M | 39.107 |
| 10/06/2019 | -1,18% | -0,44 | 36,85 | 36,96 | 36,05 | 37,08 | 542M | 34.727 |
| 07/06/2019 | 0,03% | 0,01 | 37,29 | 37,21 | 37,16 | 37,76 | 444M | 27.679 |
| 06/06/2019 | 2,19% | 0,80 | 37,28 | 36,98 | 36,56 | 37,41 | 451M | 31.757 |
| 05/06/2019 | -1,54% | -0,57 | 36,48 | 37,07 | 36,12 | 37,30 | 411M | 24.680 |
| 04/06/2019 | 0,46% | 0,17 | 37,05 | 37,13 | 36,71 | 37,26 | 542M | 24.268 |
| 03/06/2019 | -0,32% | -0,12 | 36,88 | 37,09 | 36,64 | 37,29 | 676M | 31.268 |
| 31/05/2019 | -0,24% | -0,09 | 37,00 | 36,80 | 36,75 | 37,38 | 506M | 27.670 |
| 30/05/2019 | 1,84% | 0,67 | 37,09 | 36,19 | 36,07 | 37,09 | 512M | 26.357 |
| 29/05/2019 | 1,99% | 0,71 | 36,42 | 35,49 | 35,43 | 36,57 | 753M | 38.786 |
| 28/05/2019 | 2,76% | 0,96 | 35,71 | 34,65 | 34,52 | 35,78 | 1.172M | 40.174 |
| 27/05/2019 | 1,43% | 0,49 | 34,75 | 34,58 | 34,36 | 35,11 | 303M | 23.551 |
| 24/05/2019 | -0,98% | -0,34 | 34,26 | 34,88 | 33,99 | 34,90 | 334M | 25.417 |
| 23/05/2019 | -0,49% | -0,17 | 34,60 | 34,50 | 34,01 | 34,87 | 486M | 27.068 |
| 22/05/2019 | -1,78% | -0,63 | 34,77 | 35,49 | 34,67 | 35,51 | 536M | 32.537 |
| 21/05/2019 | 4,12% | 1,40 | 35,40 | 34,20 | 33,84 | 35,51 | 783M | 49.515 |
| 20/05/2019 | 2,72% | 0,90 | 34,00 | 33,11 | 32,87 | 34,00 | 494M | 30.645 |
| 17/05/2019 | 0,76% | 0,25 | 33,10 | 32,73 | 32,43 | 33,24 | 799M | 44.948 |
| 16/05/2019 | -1,17% | -0,39 | 32,85 | 32,91 | 32,39 | 33,21 | 725M | 51.821 |
| 15/05/2019 | -1,07% | -0,36 | 33,24 | 33,22 | 32,72 | 33,36 | 617M | 36.609 |
| 14/05/2019 | -0,30% | -0,10 | 33,60 | 33,90 | 33,40 | 34,02 | 417M | 22.564 |
| 13/05/2019 | -2,49% | -0,86 | 33,70 | 33,90 | 33,57 | 34,15 | 475M | 30.586 |
| 10/05/2019 | -0,89% | -0,31 | 34,56 | 34,77 | 34,19 | 35,08 | 378M | 26.734 |
| 09/05/2019 | -1,75% | -0,62 | 34,87 | 35,10 | 34,55 | 35,19 | 364M | 27.678 |
| 08/05/2019 | 2,07% | 0,72 | 35,49 | 34,92 | 34,91 | 35,93 | 564M | 31.130 |
| 07/05/2019 | -0,63% | -0,22 | 34,77 | 34,89 | 33,98 | 34,92 | 593M | 35.211 |
| 06/05/2019 | -2,70% | -0,97 | 34,99 | 35,70 | 34,95 | 35,79 | 403M | 26.031 |
| 03/05/2019 | 1,01% | 0,36 | 35,96 | 35,69 | 35,58 | 36,14 | 546M | 22.545 |
| 02/05/2019 | 0,06% | 0,02 | 35,60 | 35,34 | 35,05 | 35,82 | 462M | 25.158 |
| 30/04/2019 | 0,25% | 0,09 | 35,58 | 35,54 | 35,11 | 35,84 | 339M | 31.381 |
| 29/04/2019 | -1,31% | -0,47 | 35,49 | 36,16 | 35,39 | 36,30 | 482M | 27.926 |
| 26/04/2019 | -0,30% | -0,11 | 35,96 | 35,97 | 35,75 | 36,22 | 374M | 26.162 |
| 25/04/2019 | 1,18% | 0,42 | 36,07 | 35,80 | 34,64 | 36,07 | 1.097M | 64.212 |
| 24/04/2019 | -0,67% | -0,24 | 35,65 | 35,85 | 35,00 | 35,88 | 563M | 38.229 |
| 23/04/2019 | 2,43% | 0,85 | 35,89 | 35,26 | 35,17 | 36,10 | 559M | 28.838 |
| 22/04/2019 | 0,83% | 0,29 | 35,04 | 34,74 | 34,34 | 35,33 | 371M | 34.774 |
| 18/04/2019 | 1,37% | 0,47 | 34,75 | 34,59 | 34,00 | 35,20 | 476M | 30.547 |
| 17/04/2019 | -1,38% | -0,48 | 34,28 | 34,91 | 33,71 | 34,98 | 837M | 35.549 |
| 16/04/2019 | -0,17% | -0,06 | 34,76 | 34,78 | 34,55 | 35,24 | 381M | 32.217 |
| 15/04/2019 | -0,23% | -0,08 | 34,82 | 35,25 | 34,57 | 35,30 | 587M | 37.251 |
| 12/04/2019 | -0,91% | -0,32 | 34,90 | 34,86 | 34,61 | 35,71 | 742M | 50.693 |
| 11/04/2019 | -1,59% | -0,57 | 35,22 | 35,72 | 34,82 | 35,96 | 357M | 24.635 |
| 10/04/2019 | -1,43% | -0,52 | 35,79 | 36,49 | 35,76 | 36,49 | 428M | 24.644 |
| 09/04/2019 | -0,38% | -0,14 | 36,31 | 36,22 | 35,61 | 36,31 | 516M | 36.401 |
| 08/04/2019 | 0,14% | 0,05 | 36,45 | 36,50 | 35,96 | 36,60 | 314M | 25.747 |
| 05/04/2019 | 0,83% | 0,30 | 36,40 | 36,21 | 35,77 | 36,60 | 439M | 23.652 |
| 04/04/2019 | 2,59% | 0,91 | 36,10 | 35,63 | 35,11 | 36,14 | 601M | 36.175 |
| 03/04/2019 | -1,12% | -0,40 | 35,19 | 35,87 | 34,85 | 36,11 | 439M | 31.071 |
| 02/04/2019 | -1,33% | -0,48 | 35,59 | 36,25 | 35,03 | 36,66 | 466M | 23.380 |
| 01/04/2019 | -16,00% | -6,87 | 36,07 | 36,39 | 35,86 | 36,79 | 604M | 28.351 |
| 29/03/2019 | 1,71% | 0,72 | 42,94 | 42,70 | 42,28 | 42,94 | 720M | 33.246 |
| 28/03/2019 | 5,08% | 2,04 | 42,22 | 40,20 | 40,00 | 42,44 | 944M | 50.482 |
| 27/03/2019 | -3,46% | -1,44 | 40,18 | 40,92 | 40,15 | 41,18 | 906M | 43.609 |
| 26/03/2019 | 0,65% | 0,27 | 41,62 | 41,85 | 41,35 | 42,04 | 607M | 32.417 |
| 25/03/2019 | 0,22% | 0,09 | 41,35 | 40,95 | 40,91 | 41,89 | 543M | 30.979 |
| 22/03/2019 | -3,53% | -1,51 | 41,26 | 42,13 | 40,78 | 42,20 | 1.031M | 54.238 |
| 21/03/2019 | -2,20% | -0,96 | 42,77 | 43,83 | 42,16 | 44,00 | 691M | 37.235 |
| 20/03/2019 | -2,71% | -1,22 | 43,73 | 45,10 | 43,66 | 45,24 | 1.021M | 34.214 |
| 19/03/2019 | -2,15% | -0,99 | 44,95 | 45,98 | 44,92 | 45,98 | 977M | 23.894 |
| 18/03/2019 | 0,53% | 0,24 | 45,94 | 45,87 | 45,54 | 46,02 | 311M | 17.306 |
| 15/03/2019 | 0,42% | 0,19 | 45,70 | 45,40 | 45,39 | 45,86 | 637M | 20.589 |
| 14/03/2019 | 0,22% | 0,10 | 45,51 | 45,26 | 44,77 | 45,51 | 689M | 25.863 |
| 13/03/2019 | 0,96% | 0,43 | 45,41 | 44,88 | 44,52 | 45,64 | 801M | 34.485 |
| 12/03/2019 | 0,29% | 0,13 | 44,98 | 44,86 | 44,28 | 44,98 | 596M | 21.470 |
| 11/03/2019 | 4,06% | 1,75 | 44,85 | 43,20 | 43,15 | 44,85 | 729M | 34.638 |
| 08/03/2019 | 1,39% | 0,59 | 43,10 | 42,40 | 41,82 | 43,15 | 449M | 26.026 |
| 07/03/2019 | 0,71% | 0,30 | 42,51 | 42,07 | 41,89 | 42,61 | 541M | 26.211 |
| 06/03/2019 | -0,80% | -0,34 | 42,21 | 42,72 | 41,96 | 42,84 | 359M | 24.599 |
| 01/03/2019 | -1,66% | -0,72 | 42,55 | 43,54 | 42,35 | 43,54 | 702M | 41.764 |
| 28/02/2019 | -2,63% | -1,17 | 43,27 | 44,54 | 43,16 | 44,60 | 723M | 28.242 |
| 27/02/2019 | -1,11% | -0,50 | 44,44 | 44,83 | 44,30 | 45,00 | 462M | 31.536 |
| 26/02/2019 | 1,79% | 0,79 | 44,94 | 44,16 | 43,97 | 44,95 | 745M | 22.757 |
| 25/02/2019 | -1,01% | -0,45 | 44,15 | 44,70 | 43,96 | 44,85 | 682M | 29.586 |
| 22/02/2019 | -0,82% | -0,37 | 44,60 | 45,30 | 44,02 | 45,39 | 1.227M | 36.786 |
| 21/02/2019 | 0,87% | 0,39 | 44,97 | 44,76 | 44,30 | 45,09 | 1.057M | 36.190 |
| 20/02/2019 | -1,65% | -0,75 | 44,58 | 45,70 | 44,58 | 45,92 | 644M | 34.795 |
| 19/02/2019 | 0,85% | 0,38 | 45,33 | 45,30 | 45,10 | 45,92 | 696M | 28.280 |
| 18/02/2019 | -2,28% | -1,05 | 44,95 | 45,69 | 44,59 | 45,95 | 446M | 28.359 |
| 15/02/2019 | -0,65% | -0,30 | 46,00 | 46,16 | 45,65 | 46,50 | 695M | 33.908 |
| 14/02/2019 | 3,81% | 1,70 | 46,30 | 44,75 | 43,76 | 46,35 | 981M | 54.137 |
| 13/02/2019 | -1,55% | -0,70 | 44,60 | 45,57 | 44,50 | 45,66 | 1.041M | 66.750 |
| 12/02/2019 | 2,00% | 0,89 | 45,30 | 45,09 | 44,61 | 45,84 | 919M | 33.974 |
| 11/02/2019 | -0,58% | -0,26 | 44,41 | 44,59 | 43,80 | 44,79 | 465M | 26.653 |
| 08/02/2019 | 1,06% | 0,47 | 44,67 | 44,05 | 43,72 | 45,24 | 825M | 35.331 |
| 07/02/2019 | 1,52% | 0,66 | 44,20 | 44,02 | 43,26 | 44,55 | 848M | 35.728 |
| 06/02/2019 | -4,71% | -2,15 | 43,54 | 45,04 | 43,34 | 45,21 | 760M | 42.262 |
| 05/02/2019 | 0,04% | 0,02 | 45,69 | 45,44 | 45,16 | 46,19 | 795M | 42.667 |
| 04/02/2019 | 2,17% | 0,97 | 45,67 | 44,31 | 44,03 | 45,96 | 789M | 34.144 |
| 01/02/2019 | -1,24% | -0,56 | 44,70 | 45,24 | 44,22 | 45,25 | 741M | 55.346 |
| 31/01/2019 | 5,65% | 2,42 | 45,26 | 44,55 | 44,21 | 45,94 | 1.437M | 66.310 |
| 30/01/2019 | -0,23% | -0,10 | 42,84 | 43,26 | 42,04 | 43,40 | 914M | 39.011 |
| 29/01/2019 | -1,29% | -0,56 | 42,94 | 43,95 | 42,94 | 44,04 | 582M | 27.563 |
| 28/01/2019 | 0,81% | 0,35 | 43,50 | 42,60 | 42,60 | 43,80 | 714M | 35.819 |
| 24/01/2019 | 1,01% | 0,43 | 43,15 | 42,47 | 42,47 | 43,15 | 691M | 28.000 |
| 23/01/2019 | 1,71% | 0,72 | 42,72 | 42,15 | 42,00 | 42,72 | 459M | 24.963 |
| 22/01/2019 | -0,45% | -0,19 | 42,00 | 42,19 | 41,67 | 42,48 | 413M | 21.378 |
| 21/01/2019 | -1,15% | -0,49 | 42,19 | 42,65 | 41,80 | 42,78 | 329M | 20.162 |
Date,Open,High,Low,Close,Volume
17-Jun-19,36.06,36.39,35.80,36.04,500979456
14-Jun-19,36.05,36.32,35.67,36.13,458281829
13-Jun-19,36.55,36.70,35.62,36.19,1201137103
12-Jun-19,37.10,37.45,36.45,36.59,795126617
11-Jun-19,37.10,37.24,36.53,37.02,742986242
10-Jun-19,36.96,37.08,36.05,36.85,542331811
07-Jun-19,37.21,37.76,37.16,37.29,444466242
06-Jun-19,36.98,37.41,36.56,37.28,450829780
05-Jun-19,37.07,37.30,36.12,36.48,411218118
04-Jun-19,37.13,37.26,36.71,37.05,542074012
03-Jun-19,37.09,37.29,36.64,36.88,676305856
31-May-19,36.80,37.38,36.75,37.00,506478002
30-May-19,36.19,37.09,36.07,37.09,512218470
29-May-19,35.49,36.57,35.43,36.42,752891802
28-May-19,34.65,35.78,34.52,35.71,1171603264
27-May-19,34.58,35.11,34.36,34.75,303068271
24-May-19,34.88,34.90,33.99,34.26,333531542
23-May-19,34.50,34.87,34.01,34.60,485506176
22-May-19,35.49,35.51,34.67,34.77,535960190
21-May-19,34.20,35.51,33.84,35.40,782536290
20-May-19,33.11,34.00,32.87,34.00,494103057
17-May-19,32.73,33.24,32.43,33.10,798854314
16-May-19,32.91,33.21,32.39,32.85,725434272
15-May-19,33.22,33.36,32.72,33.24,617106329
14-May-19,33.90,34.02,33.40,33.60,417149725
13-May-19,33.90,34.15,33.57,33.70,475246910
10-May-19,34.77,35.08,34.19,34.56,378335706
09-May-19,35.10,35.19,34.55,34.87,363671444
08-May-19,34.92,35.93,34.91,35.49,563842684
07-May-19,34.89,34.92,33.98,34.77,593468651
06-May-19,35.70,35.79,34.95,34.99,402968378
03-May-19,35.69,36.14,35.58,35.96,545664180
02-May-19,35.34,35.82,35.05,35.60,461660300
30-Apr-19,35.54,35.84,35.11,35.58,339136650
29-Apr-19,36.16,36.30,35.39,35.49,482127436
26-Apr-19,35.97,36.22,35.75,35.96,373661816
25-Apr-19,35.80,36.07,34.64,36.07,1096617001
24-Apr-19,35.85,35.88,35.00,35.65,562949727
23-Apr-19,35.26,36.10,35.17,35.89,558626019
22-Apr-19,34.74,35.33,34.34,35.04,371201180
18-Apr-19,34.59,35.20,34.00,34.75,475922696
17-Apr-19,34.91,34.98,33.71,34.28,836674927
16-Apr-19,34.78,35.24,34.55,34.76,381314884
15-Apr-19,35.25,35.30,34.57,34.82,587045014
12-Apr-19,34.86,35.71,34.61,34.90,742076980
11-Apr-19,35.72,35.96,34.82,35.22,356718179
10-Apr-19,36.49,36.49,35.76,35.79,427648219
09-Apr-19,36.22,36.31,35.61,36.31,515694407
08-Apr-19,36.50,36.60,35.96,36.45,314066124
05-Apr-19,36.21,36.60,35.77,36.40,438879512
04-Apr-19,35.63,36.14,35.11,36.10,600632778
03-Apr-19,35.87,36.11,34.85,35.19,438834026
02-Apr-19,36.25,36.66,35.03,35.59,466076997
01-Apr-19,36.39,36.79,35.86,36.07,604193871
29-Mar-19,42.70,42.94,42.28,42.94,720412073
28-Mar-19,40.20,42.44,40.00,42.22,943828183
27-Mar-19,40.92,41.18,40.15,40.18,905681997
26-Mar-19,41.85,42.04,41.35,41.62,606645820
25-Mar-19,40.95,41.89,40.91,41.35,542830891
22-Mar-19,42.13,42.20,40.78,41.26,1030785236
21-Mar-19,43.83,44.00,42.16,42.77,691266643
20-Mar-19,45.10,45.24,43.66,43.73,1021268084
19-Mar-19,45.98,45.98,44.92,44.95,977425922
18-Mar-19,45.87,46.02,45.54,45.94,311153535
15-Mar-19,45.40,45.86,45.39,45.70,636904927
14-Mar-19,45.26,45.51,44.77,45.51,688538883
13-Mar-19,44.88,45.64,44.52,45.41,800636239
12-Mar-19,44.86,44.98,44.28,44.98,595715452
11-Mar-19,43.20,44.85,43.15,44.85,728975879
08-Mar-19,42.40,43.15,41.82,43.10,448911151
07-Mar-19,42.07,42.61,41.89,42.51,541452352
06-Mar-19,42.72,42.84,41.96,42.21,359043057
01-Mar-19,43.54,43.54,42.35,42.55,701919428
28-Feb-19,44.54,44.60,43.16,43.27,722886418
27-Feb-19,44.83,45.00,44.30,44.44,461643611
26-Feb-19,44.16,44.95,43.97,44.94,745454629
25-Feb-19,44.70,44.85,43.96,44.15,681700915
22-Feb-19,45.30,45.39,44.02,44.60,1226870100
21-Feb-19,44.76,45.09,44.30,44.97,1057326090
20-Feb-19,45.70,45.92,44.58,44.58,644013463
19-Feb-19,45.30,45.92,45.10,45.33,696400158
18-Feb-19,45.69,45.95,44.59,44.95,446012125
15-Feb-19,46.16,46.50,45.65,46.00,694622613
14-Feb-19,44.75,46.35,43.76,46.30,981408199
13-Feb-19,45.57,45.66,44.50,44.60,1041247217
12-Feb-19,45.09,45.84,44.61,45.30,918564110
11-Feb-19,44.59,44.79,43.80,44.41,465107607
08-Feb-19,44.05,45.24,43.72,44.67,825119654
07-Feb-19,44.02,44.55,43.26,44.20,848240348
06-Feb-19,45.04,45.21,43.34,43.54,760016984
05-Feb-19,45.44,46.19,45.16,45.69,794886995
04-Feb-19,44.31,45.96,44.03,45.67,789450639
01-Feb-19,45.24,45.25,44.22,44.70,741438753
31-Jan-19,44.55,45.94,44.21,45.26,1436568276
30-Jan-19,43.26,43.40,42.04,42.84,914494234
29-Jan-19,43.95,44.04,42.94,42.94,582452564
28-Jan-19,42.60,43.80,42.60,43.50,713654756
24-Jan-19,42.47,43.15,42.47,43.15,690703096
23-Jan-19,42.15,42.72,42.00,42.72,458522959
22-Jan-19,42.19,42.48,41.67,42.00,412535150
21-Jan-19,42.65,42.78,41.80,42.19,329091492
18-Jan-19,42.56,42.96,42.30,42.68,329091492
17-Jan-19,42.05,42.49,41.71,42.25,329091492
16-Jan-19,41.71,42.28,41.69,42.11,329091492
15-Jan-19,41.75,42.00,41.36,41.91,329091492
14-Jan-19,41.60,41.99,41.33,41.99,329091492
11-Jan-19,41.58,41.77,41.16,41.50,329091492
10-Jan-19,41.61,42.36,41.40,41.77,329091492
09-Jan-19,41.48,41.90,41.26,41.90,329091492
08-Jan-19,41.05,41.20,39.99,41.19,329091492
07-Jan-19,40.35,41.29,40.35,40.94,329091492
04-Jan-19,40.45,41.27,40.00,40.46,329091492
03-Jan-19,40.30,40.89,39.84,40.78,329091492
02-Jan-19,38.65,40.79,38.42,40.39,329091492
28-Dec-18,37.94,38.76,37.70,38.65,329091492
27-Dec-18,36.60,37.50,36.54,37.50,329091492
26-Dec-18,36.41,36.84,35.93,36.60,329091492
21-Dec-18,38.05,38.24,37.38,37.71,329091492
20-Dec-18,38.25,38.42,37.72,38.00,329091492
19-Dec-18,38.60,38.97,37.80,37.80,329091492
18-Dec-18,37.80,38.56,37.69,38.35,329091492
17-Dec-18,38.35,38.58,37.59,37.65,329091492
14-Dec-18,38.36,38.83,38.10,38.40,329091492
13-Dec-18,37.77,38.84,37.70,38.84,329091492
12-Dec-18,37.84,38.18,37.33,37.84,329091492
11-Dec-18,37.70,37.86,37.00,37.59,329091492
10-Dec-18,38.00,38.15,37.07,37.16,329091492
07-Dec-18,38.00,38.65,37.57,37.89,329091492
06-Dec-18,37.11,38.11,36.65,38.07,329091492
05-Dec-18,37.70,37.80,37.19,37.66,329091492
04-Dec-18,37.97,38.10,37.03,37.68,329091492
03-Dec-18,39.00,39.00,37.55,37.80,329091492
30-Nov-18,38.60,39.23,38.42,38.46,329091492
29-Nov-18,38.05,38.92,37.95,38.92,329091492
*exoneração de responsabilidade