ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BBDC4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/04/2020-3,71%-0,7419,2119,8018,2219,83775M64.870
02/04/20200,45%0,0919,9519,8519,6220,38599M64.620
01/04/2020-4,38%-0,9119,8620,0019,3820,17507M63.017
31/03/2020-3,44%-0,7420,7721,2520,4021,49821M71.952
30/03/20203,12%0,6521,5121,1420,7621,83682M57.159
27/03/2020-6,50%-1,4520,8621,2020,7121,80671M70.201
26/03/20202,11%0,4622,3122,2021,3623,27851M93.890
25/03/20207,48%1,5221,8519,9919,8823,42776M83.351
24/03/202015,05%2,6620,3319,0118,9220,61737M76.419
23/03/2020-8,16%-1,5717,6719,5017,3019,70954M23.769
20/03/2020-7,28%-1,5119,2421,5318,9621,701.018M25.728
19/03/20200,29%0,0620,7520,0018,9221,491.108M22.358
18/03/2020-11,66%-2,7320,6921,8019,7022,511.243M25.092
17/03/20208,03%1,7423,4222,3521,6524,561.269M17.847
16/03/2020-14,27%-3,6121,6822,4021,6424,171.047M15.063
13/03/202016,87%3,6525,2925,7022,0125,741.429M40.339
12/03/2020-13,41%-3,3521,6422,0021,0022,80843M75.608
11/03/2020-8,09%-2,2024,9926,5024,0126,77900M77.346
10/03/20202,41%0,6427,1928,0026,2228,37900M76.474
09/03/2020-7,20%-2,0626,5526,6726,1527,451.221M18.271
06/03/2020-2,85%-0,8428,6128,5528,2229,24868M64.962
05/03/2020-3,28%-1,0029,4530,1529,1930,39718M55.956
04/03/20201,10%0,3330,4530,5829,7330,63883M49.522
03/03/2020-2,65%-0,8230,1230,6029,9231,04939M61.877
02/03/20201,34%0,4130,9430,5530,1231,081.021M68.487
28/02/20201,87%0,5630,5330,0729,7030,691.268M90.695
27/02/2020-0,43%-0,1329,9729,7129,7131,111.099M69.318
26/02/2020-5,38%-1,7130,1030,6729,8230,93882M64.597
21/02/2020-0,78%-0,2531,8131,9031,5132,05515M33.191
20/02/2020-1,44%-0,4732,0632,8532,0132,85677M39.514
19/02/20201,43%0,4632,5331,8931,8233,00889M49.149
18/02/2020-0,59%-0,1932,0732,0231,6832,37835M50.721
17/02/2020-0,83%-0,2732,2632,6332,2632,70351M21.650
14/02/2020-2,25%-0,7532,5333,2732,4033,32723M27.719
13/02/2020-1,92%-0,6533,2833,6933,0333,69639M31.550
12/02/2020-1,34%-0,4633,9334,3833,6034,521.674M56.980
11/02/20200,88%0,3034,3934,5234,1134,87939M48.413
10/02/20201,07%0,3634,0933,8533,5234,46834M40.420
07/02/20201,14%0,3833,7333,2033,1634,20769M50.388
06/02/2020-1,16%-0,3933,3534,0033,1734,27788M47.099
05/02/20201,93%0,6433,7434,0233,6934,601.339M66.737
04/02/20200,00%0,0033,1033,7533,0433,76686M45.732
03/02/20200,64%0,2133,1032,9932,8133,49503M36.996
31/01/2020-1,67%-0,5632,8933,0432,6233,28571M35.320
30/01/20201,00%0,3333,4532,7232,5733,53522M35.071
29/01/2020-1,43%-0,4833,1233,8633,0033,92538M32.039
28/01/20200,12%0,0433,6033,8533,3834,03421M30.586
27/01/2020-2,30%-0,7933,5633,9833,4334,07481M35.321
24/01/2020-0,75%-0,2634,3534,7233,9634,88460M25.368
23/01/20202,64%0,8934,6133,4933,3534,961.005M49.522
22/01/20200,36%0,1233,7234,0033,5434,14602M31.772
21/01/2020-3,34%-1,1633,6034,5033,5934,67797M53.490
20/01/2020-1,95%-0,6934,7635,2634,6135,35489M21.124
17/01/20202,34%0,8135,4534,8534,7835,56797M37.000
16/01/20201,43%0,4934,6434,2834,1534,90853M40.996
15/01/2020-1,75%-0,6134,1534,5833,8734,62726M45.646
14/01/2020-0,11%-0,0434,7634,8334,3434,85492M30.797
13/01/20201,07%0,3734,8034,7834,5734,95568M31.218
10/01/2020-1,82%-0,6434,4335,1134,3535,38692M44.194
09/01/2020-1,60%-0,5735,0735,7834,7235,89810M46.543
08/01/2020-1,55%-0,5635,6436,3735,4636,52762M34.318
07/01/2020-1,74%-0,6436,2036,7536,0036,96539M26.075
06/01/2020-1,79%-0,6736,8437,2036,4437,28933M37.257
03/01/20200,00%0,0037,5136,9036,8838,001.127M43.810
02/01/20203,70%1,3437,5136,5336,2037,51698M45.286
30/12/2019-0,14%-0,0536,1736,3635,9636,49270M17.569
27/12/2019-0,39%-0,1436,2236,5036,1036,65378M23.793
26/12/20191,25%0,4536,3635,9335,8236,49379M28.691
23/12/20190,62%0,2235,9135,6935,4835,92368M28.884
20/12/2019-2,09%-0,7635,6935,8335,4635,93798M28.531
19/12/20191,84%0,6636,4535,7035,6836,451.192M56.190
18/12/20192,79%0,9735,7934,8234,7235,981.728M63.076
17/12/20191,84%0,6334,8234,5034,2535,03716M39.529
16/12/2019-1,75%-0,6134,1935,0034,1935,17934M57.630
13/12/20190,17%0,0634,8034,8034,6035,29814M51.881
12/12/20191,34%0,4634,7434,4534,2534,78488M29.108
11/12/2019-0,58%-0,2034,2834,6033,9734,83881M38.331
10/12/2019-0,35%-0,1234,4834,6034,3034,81755M26.621
09/12/20190,85%0,2934,6034,3534,0034,70682M39.352
06/12/2019-1,12%-0,3934,3134,7034,2835,02681M33.029
05/12/20190,41%0,1434,7034,6034,4835,10608M38.734
04/12/20192,58%0,8734,5633,8033,7034,56577M29.247
03/12/20190,30%0,1033,6933,7933,5534,02494M23.175
02/12/20190,66%0,2233,5933,4733,3933,88393M21.527
29/11/20190,48%0,1633,3733,3833,0633,55470M23.815
28/11/2019-0,78%-0,2633,2133,0032,7333,36505M29.604
27/11/20191,67%0,5533,4733,0632,8133,71597M39.265
26/11/2019-2,14%-0,7232,9233,3532,8033,551.067M39.161
25/11/2019-0,50%-0,1733,6433,9433,4734,04489M28.107
22/11/20191,65%0,5533,8133,3133,1833,83557M30.283
21/11/20190,57%0,1933,2633,2632,9533,60971M42.717
19/11/2019-0,18%-0,0633,0733,2032,8133,37388M25.300
18/11/2019-0,66%-0,2233,1333,7632,9233,83625M45.041
14/11/2019-0,42%-0,1433,3533,3033,1633,63620M31.151
13/11/2019-1,03%-0,3533,4933,6533,1533,81504M33.666
12/11/2019-0,94%-0,3233,8433,9433,4434,24506M29.279
11/11/2019-0,23%-0,0834,1634,0733,8234,30602M35.583
08/11/2019-2,89%-1,0234,2435,0134,0935,20753M38.864
07/11/20190,26%0,0935,2635,3535,0835,45358M22.562
06/11/2019-0,54%-0,1935,1735,3634,9035,70430M32.189
05/11/20191,35%0,4735,3635,4034,7535,47794M38.798
04/11/20190,06%0,0234,8935,0534,8135,27419M28.884
01/11/2019-0,85%-0,3034,8735,4534,5535,62775M47.999
31/10/2019-4,09%-1,5035,1735,4934,9135,791.351M59.053
30/10/20190,47%0,1736,6736,2535,6736,71694M36.694
29/10/2019-1,38%-0,5136,5036,8536,2536,96761M37.173
28/10/20193,61%1,2937,0135,6535,5837,031.388M53.428
25/10/20191,30%0,4635,7235,3335,2035,87579M30.666
24/10/2019-0,11%-0,0435,2635,3334,9135,47765M39.138
23/10/20190,86%0,3035,3034,7534,6035,80970M38.453
22/10/20192,85%0,9735,0034,0333,9335,001.001M42.714
21/10/20190,71%0,2434,0333,8133,5234,13415M20.205
18/10/2019-3,46%-1,2133,7933,9333,6134,07436M24.645
17/10/2019-1,69%-0,6035,0035,6034,9335,95768M50.704
16/10/20192,39%0,8335,6034,8034,4635,60726M34.165
15/10/20190,81%0,2834,7734,5134,3135,03686M27.309
14/10/20191,41%0,4834,4933,9033,8134,65399M19.500
11/10/20191,13%0,3834,0133,8533,8534,34555M31.034
10/10/20191,14%0,3833,6333,2533,2533,90393M21.471
09/10/20192,85%0,9233,2532,6732,5033,50467M27.861
08/10/2019-0,09%-0,0332,3332,7232,3233,04561M29.463
07/10/2019-0,64%-0,2132,3633,0032,3433,25734M36.655
04/10/20191,02%0,3332,5732,2431,9032,65446M24.806
03/10/20190,28%0,0932,2432,1731,7732,47535M27.001
02/10/2019-3,92%-1,3132,1533,1032,0233,10619M40.707
01/10/2019-1,36%-0,4633,4634,2833,2634,32479M24.188
30/09/2019-1,68%-0,5833,9234,4833,9234,58493M31.819
27/09/2019-0,06%-0,0234,5034,4834,0034,78468M25.277
26/09/20191,44%0,4934,5234,0633,9234,66516M23.569
25/09/20190,65%0,2234,0333,7233,4234,09328M20.091
24/09/2019-1,28%-0,4433,8134,3033,6134,37392M26.474
23/09/20190,20%0,0734,2534,0633,5134,25438M25.898
20/09/20191,76%0,5934,1833,7433,6634,18998M32.740
19/09/2019--33,5934,2533,5434,49490M22.891


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br