papéis
login
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

empresa: bbdc4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/09/2021-3,61%-0,7520,0220,7020,0220,701.638M88.706
16/09/2021-1,28%-0,2720,7720,9120,4620,941.397M76.601
15/09/2021-0,89%-0,1921,0421,3020,9121,30362M36.443
14/09/2021-0,66%-0,1421,2321,4021,0721,51710M50.199
13/09/20212,05%0,4321,3721,3021,0521,54807M80.251
10/09/2021-1,23%-0,2620,9421,5120,9221,761.064M77.792
09/09/20210,43%0,0921,2021,1920,6521,451.464M88.868
08/09/2021-5,76%-1,2921,1122,0320,9522,071.148M79.340
06/09/20211,04%0,2322,4022,0121,9822,49346M28.149
03/09/2021-0,49%-0,1122,1722,4621,8922,46980M62.916
02/09/2021-3,59%-0,8322,2823,0022,1723,03860M60.043
01/09/2021-0,17%-0,0423,1123,2823,0823,50569M41.638
31/08/20210,56%0,1323,1523,0722,9423,42742M42.017
30/08/2021-1,07%-0,2523,0223,2022,9323,29478M37.695
27/08/20211,31%0,3023,2723,1022,8723,32479M29.237
26/08/2021-1,92%-0,4522,9723,3522,9623,46696M42.886
25/08/20210,17%0,0423,4223,3523,1223,47426M42.007
24/08/20212,63%0,6023,3823,0022,9023,52867M61.399
23/08/20210,71%0,1622,7822,7522,5822,91661M41.324
20/08/2021-0,57%-0,1322,6222,5222,4522,77648M50.294
19/08/2021-0,22%-0,0522,7522,6222,4223,041.161M65.986
18/08/2021-0,65%-0,1522,8022,9122,7423,39969M79.973
17/08/2021-0,39%-0,0922,9523,0822,6823,20949M88.239
16/08/2021-0,82%-0,1923,0423,1522,9123,38669M82.924
13/08/20210,48%0,1123,2323,1522,8423,30898M56.743
12/08/2021-1,41%-0,3323,1223,3822,9823,51845M64.694
11/08/20210,39%0,0923,4523,3623,1023,84649M46.894
10/08/2021-1,43%-0,3423,3623,7923,3623,85831M64.110
09/08/2021-0,04%-0,0123,7023,6023,6024,07840M62.352
06/08/20212,20%0,5123,7123,3423,2023,781.074M67.170
05/08/2021-1,07%-0,2523,2023,7523,0523,831.486M90.663
04/08/2021-4,36%-1,0723,4523,9423,4523,992.325M93.565
03/08/20210,49%0,1224,5224,7023,9924,721.317M68.531
02/08/20210,62%0,1524,4024,6124,3325,121.079M66.258
30/07/2021-1,70%-0,4224,2524,5124,2124,91892M49.600
29/07/2021-0,96%-0,2424,6724,9224,4025,06788M40.419
28/07/20212,34%0,5724,9124,5624,3725,081.175M66.286
27/07/20210,79%0,1924,3424,0123,8424,34876M37.103
26/07/20210,84%0,2024,1523,9223,9124,25736M36.900
23/07/2021-1,03%-0,2523,9524,2123,7624,26767M44.713
22/07/2021-0,78%-0,1924,2024,3923,9724,43650M45.377
21/07/20210,04%0,0124,3924,3024,2024,61709M35.005
20/07/20211,54%0,3724,3824,0223,8324,401.117M52.307
19/07/2021-1,48%-0,3624,0124,1123,8624,221.038M71.527
16/07/2021-2,21%-0,5524,3724,9924,3325,06829M52.682
15/07/2021-1,50%-0,3824,9225,2224,7025,36825M53.214
14/07/20210,44%0,1125,3025,5025,1125,991.584M82.849
13/07/2021-0,08%-0,0225,1925,0124,8125,40802M55.909
12/07/20212,52%0,6225,2124,7224,6925,36798M65.450
08/07/2021-1,17%-0,2924,5924,4924,2424,771.583M72.343
07/07/20210,73%0,1824,8824,9324,5024,98765M56.090
06/07/2021-1,24%-0,3124,7024,9024,4324,98781M66.121
05/07/2021-3,81%-0,9925,0125,3825,0025,42434M34.141
02/07/20212,32%0,5926,0025,6125,3026,00918M57.364
01/07/2021-1,24%-0,3225,4125,7325,1225,84887M81.699
30/06/2021-1,42%-0,3725,7325,9425,6726,231.028M77.057
29/06/2021-0,61%-0,1626,1026,2025,8126,35796M54.645
28/06/2021-0,49%-0,1326,2626,4025,9326,55777M47.329
25/06/2021-3,12%-0,8526,3927,2026,2327,29743M51.418
24/06/20210,74%0,2027,2427,3226,8827,35582M45.574
23/06/2021-0,44%-0,1227,0427,3227,0027,59761M44.004
22/06/2021-1,84%-0,5127,1627,5026,9927,621.087M60.939
21/06/20210,25%0,0727,6727,4927,3327,83708M54.846
18/06/2021-1,29%-0,3627,6027,8027,4028,00892M64.862
17/06/2021-0,43%-0,1227,9628,2227,8528,76894M62.219
16/06/20210,50%0,1428,0828,0027,8228,561.869M83.911
15/06/20210,07%0,0227,9427,9127,7728,06461M35.523
14/06/2021-0,43%-0,1227,9228,1927,6628,30714M42.763
11/06/2021-0,39%-0,1128,0428,0727,6528,121.000M38.946
10/06/20210,18%0,0528,1528,2528,0228,53909M37.225
09/06/2021-0,50%-0,1428,1028,1727,7528,831.338M65.237
08/06/2021-0,70%-0,2028,2428,3528,0328,65892M55.187
07/06/20211,25%0,3528,4428,0927,8528,80975M60.259
04/06/2021-0,11%-0,0328,0927,9127,6528,311.026M65.256
02/06/20213,84%1,0428,1227,0026,9128,131.840M86.402
01/06/20212,27%0,6027,0826,7326,5827,081.328M69.506
31/05/2021-0,23%-0,0626,4826,5926,2726,63396M30.739
28/05/20210,23%0,0626,5426,2626,2226,67740M42.578
27/05/20210,61%0,1626,4826,3225,8126,561.844M51.881
26/05/20212,29%0,5926,3225,8225,7726,371.016M50.613
25/05/2021-0,50%-0,1325,7325,9525,5525,95601M37.342
24/05/2021-0,27%-0,0725,8626,0025,7626,14595M38.755
21/05/20210,46%0,1225,9325,7425,3826,081.417M64.363
20/05/20210,94%0,2425,8125,5025,4325,81834M53.107
19/05/20210,67%0,1725,5725,1424,9325,57731M50.576
18/05/20211,60%0,4025,4024,9124,8225,451.079M50.418
17/05/20210,44%0,1125,0024,8124,5525,04650M40.135
14/05/20210,93%0,2324,8924,8924,5125,13948M55.883
13/05/20212,32%0,5624,6624,0924,0524,75848M53.876
12/05/2021-2,03%-0,5024,1024,3223,8424,411.048M62.339
11/05/2021-0,16%-0,0424,6024,3024,3024,84979M52.551
10/05/20212,41%0,5824,6424,0323,8324,641.334M64.954
07/05/20210,42%0,1024,0624,0023,8024,24863M61.232
06/05/20210,50%0,1223,9623,6523,6323,971.049M54.688
05/05/20210,17%0,0423,8423,9823,1424,021.487M98.035
04/05/2021-3,09%-0,7623,8024,8023,7424,861.189M69.325
03/05/20212,98%0,7124,5624,1624,1024,821.270M79.069
30/04/20210,34%0,0823,8523,6923,5324,151.389M60.009
29/04/2021-2,98%-0,7323,7724,4723,7724,71844M64.953
28/04/20214,97%1,1624,5023,7223,6824,671.377M72.894
27/04/2021-0,89%-0,2123,3423,5323,3223,83902M58.388
26/04/20210,08%0,0223,5523,8923,3124,12847M62.889
23/04/20211,86%0,4323,5323,2623,1623,68547M40.738
22/04/2021-0,69%-0,1623,1023,3523,0123,50626M45.942
20/04/2021-1,52%-0,3623,2623,6023,2423,78620M40.525
19/04/2021-9,50%-2,4823,6223,8823,4823,88743M50.532
16/04/20211,16%0,3026,1025,6825,6726,31731M44.146
15/04/20210,00%0,0025,8025,9125,4626,16709M47.333
14/04/20211,18%0,3025,8025,6025,3326,211.071M57.408
13/04/2021-0,86%-0,2225,5025,5025,2025,70722M48.958
12/04/20212,06%0,5225,7225,3725,2525,72576M33.699
09/04/2021-0,16%-0,0425,2025,1025,0625,71816M54.399
08/04/2021-0,32%-0,0825,2425,6025,1125,61794M53.362
07/04/2021-1,09%-0,2825,3225,5025,2125,76848M54.417
06/04/2021-1,58%-0,4125,6026,0625,4126,20779M46.170
05/04/20210,85%0,2226,0126,1225,8026,28849M40.608
01/04/2021-3,66%-0,9825,7926,8925,7826,951.323M70.141
31/03/2021-2,16%-0,5926,7727,4026,4527,401.079M63.713
30/03/20211,67%0,4527,3626,7526,7427,481.016M52.786
29/03/20210,41%0,1126,9126,8626,4827,021.116M52.140
26/03/20210,68%0,1826,8026,5026,4427,051.077M57.376
25/03/20212,23%0,5826,6226,0025,8126,661.442M58.864
24/03/2021-1,03%-0,2726,0426,3826,0426,541.048M47.182
23/03/2021-1,09%-0,2926,3126,2626,2526,84982M53.556
22/03/2021-0,52%-0,1426,6026,3426,1226,731.239M59.085
19/03/20211,02%0,2726,7426,7026,1726,932.124M94.958
18/03/20211,85%0,4826,4725,8525,8126,832.401M18.212
17/03/20214,17%1,0425,9924,7724,7326,001.556M82.940
16/03/2021-1,66%-0,4224,9525,3324,5525,42779M46.186
15/03/20211,40%0,3525,3724,8524,7925,45789M44.630
12/03/2021-0,67%-0,1725,0225,0124,7725,221.109M58.972
11/03/20211,74%0,4325,1925,1224,5225,461.432M97.467
10/03/20211,68%0,4124,7624,5424,1425,031.391M82.659
09/03/2021--24,3524,1623,7924,781.037M75.665


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito