ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
19/08/2022-1,26%-0,2519,6119,7119,4119,80431M25.136
18/08/20220,61%0,1219,8619,8119,6719,92443M34.913
17/08/20220,15%0,0319,7419,5819,5219,88467M35.135
16/08/20221,44%0,2819,7119,4119,3519,78471M31.371
15/08/2022-0,51%-0,1019,4319,2519,1719,50590M54.026
12/08/20221,24%0,2419,5319,4019,3119,54584M41.596
11/08/20220,84%0,1619,2919,3219,2419,49736M49.137
10/08/20221,59%0,3019,1318,8318,7919,18774M68.464
09/08/20221,45%0,2718,8318,6018,4118,92628M50.074
08/08/20220,32%0,0618,5618,5618,3818,67520M44.844
05/08/20221,20%0,2218,5018,1017,7818,671.285M68.043
04/08/20221,84%0,3318,2818,1018,0418,43845M48.809
03/08/20221,58%0,2817,9517,7617,5618,04505M36.230
02/08/20221,61%0,2817,6717,4017,3617,93717M54.335
01/08/2022-0,23%-0,0417,3917,4517,2817,57396M30.098
29/07/20220,23%0,0417,4317,3917,3217,72549M38.861
28/07/20220,75%0,1317,3917,2016,9617,41565M30.492
27/07/20220,58%0,1017,2617,2217,0717,33349M28.560
26/07/2022-0,69%-0,1217,1617,2717,0217,46442M28.994
25/07/20221,35%0,2317,2817,0717,0617,37424M35.852
22/07/2022-1,27%-0,2217,0517,3116,9117,38558M33.117
21/07/20221,35%0,2317,2716,9416,8817,35484M34.592
20/07/2022-1,27%-0,2217,0417,1916,9317,29603M31.056
19/07/20223,66%0,6117,2616,7916,6517,29560M42.931
18/07/20221,28%0,2116,6516,5916,4616,85459M32.424
15/07/20220,61%0,1016,4416,4416,2216,65644M45.912
14/07/2022-2,27%-0,3816,3416,4816,1816,48739M55.589
13/07/2022-2,28%-0,3916,7217,0416,7217,13516M47.007
12/07/20220,41%0,0717,1117,0616,8517,32433M29.070
11/07/2022-2,01%-0,3517,0417,1916,9317,31260M28.970
08/07/20220,06%0,0117,3917,4317,2717,64334M31.834
07/07/20222,06%0,3517,3817,2217,1417,48679M52.600
06/07/2022-0,82%-0,1417,0317,1116,9317,30356M32.207
05/07/20220,23%0,0417,1716,9916,8517,25339M32.704
04/07/2022-1,15%-0,2017,1317,2417,0617,30185M21.610
01/07/20220,76%0,1317,3317,2016,9417,43391M44.187
30/06/2022-2,27%-0,4017,2017,3417,1317,43728M46.645
29/06/2022-1,73%-0,3117,6017,9117,5117,99801M59.071
28/06/2022-1,43%-0,2617,9118,2517,7918,34566M39.174
27/06/20221,40%0,2518,1717,9817,8818,22448M39.200
24/06/2022-0,83%-0,1517,9218,1917,9218,19616M51.558
23/06/2022-2,64%-0,4918,0718,6517,9918,65670M46.537
22/06/2022-0,43%-0,0818,5618,6418,4118,68651M42.118
21/06/2022-1,74%-0,3318,6418,8818,5419,05569M46.423
20/06/20222,65%0,4918,9718,6618,6319,14725M36.438
17/06/2022-1,55%-0,2918,4818,5118,2818,751.045M53.928
15/06/20220,70%0,1318,7718,9018,6318,98793M49.466
14/06/2022-1,01%-0,1918,6418,9618,5619,04442M28.054
13/06/2022-1,47%-0,2818,8318,9218,6719,05531M40.267
10/06/2022-1,49%-0,2919,1119,2218,9619,28755M53.433
09/06/2022-0,05%-0,0119,4019,4219,2819,64785M47.059
08/06/2022-1,77%-0,3519,4119,6219,3619,78462M36.197
07/06/2022-0,85%-0,1719,7619,7819,6519,94425M32.084
06/06/20220,10%0,0219,9320,0319,8120,14227M18.612
03/06/2022-0,60%-0,1219,9120,0019,7420,05354M25.257
02/06/2022-0,50%-0,1020,0320,2619,8420,26542M38.795
01/06/2022-1,80%-0,3720,1320,5320,0120,53721M50.048
31/05/20220,59%0,1220,5020,4120,2820,631.142M36.685
30/05/2022-0,97%-0,2020,3820,6020,2620,68346M30.244
27/05/20221,43%0,2920,5820,2920,1620,67830M42.843
26/05/20220,55%0,1120,2920,1920,0220,40801M55.184
25/05/2022-1,13%-0,2320,1820,2620,0220,37611M35.207
24/05/20222,10%0,4220,4119,8719,7820,42817M43.337
23/05/20221,63%0,3219,9919,8119,7320,07723M68.208
20/05/20221,34%0,2619,6719,5819,5319,87751M48.306
19/05/2022-0,77%-0,1519,4119,5819,2419,621.081M58.210
18/05/2022-1,86%-0,3719,5619,8319,4719,95894M47.357
17/05/20222,05%0,4019,9319,7619,6919,94734M45.501
16/05/20221,67%0,3219,5319,2919,1519,64581M34.406
13/05/20221,16%0,2219,2119,1419,0519,39539M35.012
12/05/20220,64%0,1218,9918,7718,7519,09476M32.525
11/05/20221,73%0,3218,8718,6018,6019,03832M44.512
10/05/20220,98%0,1818,5518,5218,4018,711.066M48.354
09/05/20221,49%0,2718,3717,8817,8518,521.215M91.368
06/05/20222,09%0,3718,1017,9517,6518,551.336M83.957
05/05/2022-3,27%-0,6017,7318,2017,5318,23841M66.070
04/05/20221,44%0,2618,3317,9217,8018,41990M53.383
03/05/20220,56%0,1018,0717,9617,8218,15998M51.593
02/05/2022-0,06%-0,0117,9718,0017,7318,17771M59.064
29/04/2022-1,32%-0,2417,9818,4017,9818,731.133M52.316
28/04/2022-0,92%-0,1718,2218,4018,0718,471.218M56.414
27/04/20220,60%0,1118,3918,4918,1918,621.146M47.391
26/04/2022-4,29%-0,8218,2818,8218,1218,851.226M80.847
25/04/2022-0,62%-0,1219,1019,0618,8419,23739M47.524
22/04/2022-1,44%-0,2819,2219,2219,0219,32685M50.071
20/04/2022-0,36%-0,0719,5019,6819,3519,69438M25.066
19/04/2022-10,27%-2,2419,5719,9019,3120,01647M52.419
18/04/20221,77%0,3821,8121,4821,4321,91676M40.961
14/04/2022-0,23%-0,0521,4321,4721,2921,57585M47.047
13/04/20221,03%0,2221,4821,3821,2321,62684M46.269
12/04/2022-0,89%-0,1921,2621,6521,2221,72573M32.665
11/04/2022-0,14%-0,0321,4521,3921,2821,72634M48.082
08/04/20221,13%0,2421,4821,1621,1221,61734M46.864
07/04/20220,43%0,0921,2421,2420,9021,34636M48.563
06/04/2022-0,52%-0,1121,1521,1620,8821,26856M69.068
05/04/2022-2,79%-0,6121,2621,8921,1221,89803M46.646
04/04/2022-0,50%-0,1121,8721,9521,5921,99437M28.775
01/04/2022-1,08%-0,2421,9822,3421,8722,44704M58.946
31/03/2022-0,94%-0,2122,2222,4321,9522,57743M32.448
30/03/2022-0,62%-0,1422,4322,6022,2222,60558M52.483
29/03/20221,80%0,4022,5722,4522,4122,731.124M54.996
28/03/2022-0,49%-0,1122,1722,3721,9822,43508M33.769
25/03/20220,91%0,2022,2822,1921,9922,41810M50.589
24/03/20221,47%0,3222,0821,8021,7622,25871M61.222
23/03/2022-0,64%-0,1421,7621,9521,6221,99610M46.092
22/03/20221,25%0,2721,9021,7421,7322,10963M67.224
21/03/20222,37%0,5021,6321,2021,1521,63903M45.365
18/03/2022-0,24%-0,0521,1321,1720,8621,321.752M68.661
17/03/20220,38%0,0821,1821,2120,8421,321.014M50.082
16/03/20221,44%0,3021,1020,9520,7221,16985M56.326
15/03/2022-0,24%-0,0520,8020,8420,4221,02977M57.458
14/03/20220,72%0,1520,8520,7120,7121,27700M45.301
11/03/2022-0,43%-0,0920,7020,8820,6021,08812M47.209
10/03/2022-0,62%-0,1320,7920,7220,4320,89629M48.373
09/03/20226,41%1,2620,9220,0419,9820,991.172M62.394
08/03/20221,29%0,2519,6619,4519,3320,011.220M70.990
07/03/2022-2,56%-0,5119,4119,7919,2519,99926M54.635
04/03/2022-2,88%-0,5919,9220,5119,7220,51787M53.609
03/03/20221,84%0,3720,5120,0620,0620,74796M54.081
02/03/2022-1,03%-0,2120,1420,2119,8320,35778M60.792
25/02/20220,49%0,1020,3520,1520,0620,531.028M56.025
24/02/2022-3,02%-0,6320,2520,3019,7520,471.445M83.817
23/02/2022-0,48%-0,1020,8821,0020,8421,20506M41.777
22/02/2022-0,38%-0,0820,9821,2120,8621,35852M45.709
21/02/2022-1,17%-0,2521,0621,3120,9021,35441M29.670
18/02/20220,57%0,1221,3121,2621,2121,46647M37.006
17/02/2022-1,17%-0,2521,1921,3721,1121,50501M44.541
16/02/20221,18%0,2521,4421,2421,1021,45858M55.419
15/02/20220,09%0,0221,1921,2021,1421,38872M52.508
14/02/20220,14%0,0321,1721,2520,8121,25813M58.453
11/02/20220,33%0,0721,1421,2920,9821,581.735M87.658
10/02/20221,44%0,3021,0720,9020,5221,321.541M89.063
09/02/2022-8,58%-1,9520,7721,4120,7021,764.340M83.647
08/02/2022--22,7222,8622,4523,061.008M59.042


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito