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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações BBDC4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
18/01/2019	1,02%	0,43	42,68	42,56	42,30	42,96	537M	32.283
17/01/2019	0,33%	0,14	42,25	42,05	41,71	42,49	408M	23.173
16/01/2019	0,48%	0,20	42,11	41,71	41,69	42,28	456M	28.803
15/01/2019	-0,19%	-0,08	41,91	41,75	41,36	42,00	526M	26.236
14/01/2019	1,18%	0,49	41,99	41,60	41,33	41,99	364M	22.039
11/01/2019	-0,65%	-0,27	41,50	41,58	41,16	41,77	448M	38.510
10/01/2019	-0,31%	-0,13	41,77	41,61	41,40	42,36	781M	34.609
09/01/2019	1,72%	0,71	41,90	41,48	41,26	41,90	719M	47.371
08/01/2019	0,61%	0,25	41,19	41,05	39,99	41,20	861M	59.360
07/01/2019	1,19%	0,48	40,94	40,35	40,35	41,29	783M	31.017
04/01/2019	-0,78%	-0,32	40,46	40,45	40,00	41,27	606M	34.859
03/01/2019	0,97%	0,39	40,78	40,30	39,84	40,89	786M	37.839
02/01/2019	4,50%	1,74	40,39	38,65	38,42	40,79	934M	37.221
28/12/2018	3,07%	1,15	38,65	37,94	37,70	38,76	465M	26.870
27/12/2018	2,46%	0,90	37,50	36,60	36,54	37,50	409M	33.241
26/12/2018	-2,94%	-1,11	36,60	36,41	35,93	36,84	482M	32.645
21/12/2018	-0,76%	-0,29	37,71	38,05	37,38	38,24	860M	27.330
20/12/2018	0,53%	0,20	38,00	38,25	37,72	38,42	557M	24.248
19/12/2018	-1,43%	-0,55	37,80	38,60	37,80	38,97	405M	22.806
18/12/2018	1,86%	0,70	38,35	37,80	37,69	38,56	352M	20.765
17/12/2018	-1,95%	-0,75	37,65	38,35	37,59	38,58	429M	20.718
14/12/2018	-1,13%	-0,44	38,40	38,36	38,10	38,83	464M	23.484
13/12/2018	2,64%	1,00	38,84	37,77	37,70	38,84	317M	19.392
12/12/2018	0,67%	0,25	37,84	37,84	37,33	38,18	916M	37.229
11/12/2018	1,16%	0,43	37,59	37,70	37,00	37,86	620M	24.171
10/12/2018	-1,93%	-0,73	37,16	38,00	37,07	38,15	719M	28.613
07/12/2018	-0,47%	-0,18	37,89	38,00	37,57	38,65	418M	25.543
06/12/2018	1,09%	0,41	38,07	37,11	36,65	38,11	430M	29.102
05/12/2018	-0,05%	-0,02	37,66	37,70	37,19	37,80	224M	14.417
04/12/2018	-0,32%	-0,12	37,68	37,97	37,03	38,10	691M	28.752
03/12/2018	-1,72%	-0,66	37,80	39,00	37,55	39,00	883M	53.502
30/11/2018	-1,18%	-0,46	38,46	38,60	38,42	39,23	611M	28.681
29/11/2018	1,25%	0,48	38,92	38,05	37,95	38,92	538M	26.026
28/11/2018	2,04%	0,77	38,44	37,53	36,94	38,56	649M	34.458
27/11/2018	4,09%	1,48	37,67	36,31	36,13	37,67	479M	36.347
26/11/2018	-1,44%	-0,53	36,19	36,99	35,73	37,39	573M	24.976
23/11/2018	-0,22%	-0,08	36,72	36,65	36,53	36,98	372M	20.079
22/11/2018	0,41%	0,15	36,80	36,65	36,53	36,92	240M	19.439
21/11/2018	-1,11%	-0,41	36,65	36,35	36,21	36,76	495M	27.269
19/11/2018	-0,43%	-0,16	37,06	37,00	36,42	37,11	356M	21.870
16/11/2018	4,85%	1,72	37,22	35,81	35,53	37,22	834M	40.288
14/11/2018	1,40%	0,49	35,50	35,20	34,73	35,61	748M	34.905
13/11/2018	-1,80%	-0,64	35,01	35,65	34,68	35,88	454M	32.172
12/11/2018	-0,08%	-0,03	35,65	35,71	35,14	35,85	405M	34.747
09/11/2018	1,48%	0,52	35,68	34,95	34,76	35,72	549M	32.407
08/11/2018	-2,09%	-0,75	35,16	36,33	35,10	36,45	564M	29.025
07/11/2018	-1,94%	-0,71	35,91	36,80	35,64	36,96	754M	38.607
06/11/2018	-1,08%	-0,40	36,62	36,31	35,99	36,83	716M	39.812
05/11/2018	2,10%	0,76	37,02	36,17	35,83	37,28	745M	54.582
01/11/2018	5,71%	1,96	36,26	35,21	34,94	36,26	1.445M	72.264
31/10/2018	-1,29%	-0,45	34,30	35,20	33,73	35,40	672M	42.695
30/10/2018	3,89%	1,30	34,75	33,60	32,88	34,87	862M	63.191
29/10/2018	-1,88%	-0,64	33,45	35,60	32,88	35,90	1.073M	55.693
26/10/2018	1,73%	0,58	34,09	33,93	33,16	34,09	828M	45.141
25/10/2018	2,89%	0,94	33,51	32,90	32,83	34,06	617M	43.097
24/10/2018	-2,40%	-0,80	32,57	33,20	32,57	33,51	465M	28.951
23/10/2018	0,36%	0,12	33,37	32,71	32,66	33,55	312M	19.950
22/10/2018	1,22%	0,40	33,25	33,10	33,04	33,53	296M	21.007
19/10/2018	0,34%	0,11	32,85	33,07	32,53	33,34	238M	16.626
18/10/2018	-2,76%	-0,93	32,74	33,37	32,74	33,50	459M	31.783
17/10/2018	0,12%	0,04	33,67	33,25	33,18	33,87	638M	35.667
16/10/2018	4,77%	1,53	33,63	32,41	32,41	33,63	629M	27.982
15/10/2018	0,53%	0,17	32,10	32,29	32,02	32,46	471M	33.812
11/10/2018	-0,59%	-0,19	31,93	32,50	31,37	32,50	541M	29.413
10/10/2018	-3,25%	-1,08	32,12	32,71	32,02	32,88	607M	30.449
09/10/2018	0,36%	0,12	33,20	33,08	32,50	33,56	745M	38.201
08/10/2018	6,78%	2,10	33,08	34,00	32,67	34,00	1.282M	70.587
05/10/2018	-1,49%	-0,47	30,98	31,90	30,79	31,99	611M	26.949
04/10/2018	0,48%	0,15	31,45	31,12	30,70	31,47	484M	30.734
03/10/2018	4,33%	1,30	31,30	32,35	30,97	32,49	1.169M	64.394
02/10/2018	5,82%	1,65	30,00	29,11	28,99	30,18	650M	41.137
01/10/2018	-1,12%	-0,32	28,35	28,64	28,06	28,76	217M	16.958
28/09/2018	-1,88%	-0,55	28,67	28,80	28,44	29,00	279M	21.067
27/09/2018	2,28%	0,65	29,22	28,76	28,76	29,23	387M	22.822
26/09/2018	0,25%	0,07	28,57	28,69	28,38	29,01	433M	42.495
25/09/2018	0,07%	0,02	28,50	28,11	27,85	28,50	549M	32.354
24/09/2018	-2,67%	-0,78	28,48	29,27	28,34	29,30	272M	17.536
21/09/2018	1,60%	0,46	29,26	29,01	28,75	29,45	530M	20.736
20/09/2018	-0,21%	-0,06	28,80	29,00	28,55	29,34	282M	22.069
19/09/2018	0,45%	0,13	28,86	28,50	28,25	29,14	378M	25.828
18/09/2018	0,81%	0,23	28,73	28,50	28,40	29,06	343M	20.501
17/09/2018	2,85%	0,79	28,50	27,56	27,55	28,74	268M	22.663

Date,Open,High,Low,Close,Volume
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-19,42.56,42.96,42.30,42.68,537041593
17-Jan-19,42.05,42.49,41.71,42.25,407679957
16-Jan-19,41.71,42.28,41.69,42.11,456033641
15-Jan-19,41.75,42.00,41.36,41.91,525650869
14-Jan-19,41.60,41.99,41.33,41.99,363541587
11-Jan-19,41.58,41.77,41.16,41.50,448399061
10-Jan-19,41.61,42.36,41.40,41.77,780621903
09-Jan-19,41.48,41.90,41.26,41.90,718533377
08-Jan-19,41.05,41.20,39.99,41.19,861152755
07-Jan-19,40.35,41.29,40.35,40.94,783195088
04-Jan-19,40.45,41.27,40.00,40.46,606268108
03-Jan-19,40.30,40.89,39.84,40.78,785620822
02-Jan-19,38.65,40.79,38.42,40.39,933912177
28-Dec-18,37.94,38.76,37.70,38.65,464688360
27-Dec-18,36.60,37.50,36.54,37.50,408963861
26-Dec-18,36.41,36.84,35.93,36.60,482234525
21-Dec-18,38.05,38.24,37.38,37.71,860035061
20-Dec-18,38.25,38.42,37.72,38.00,557297030
19-Dec-18,38.60,38.97,37.80,37.80,405350952
18-Dec-18,37.80,38.56,37.69,38.35,351929939
17-Dec-18,38.35,38.58,37.59,37.65,428916741
14-Dec-18,38.36,38.83,38.10,38.40,464355004
13-Dec-18,37.77,38.84,37.70,38.84,317310657
12-Dec-18,37.84,38.18,37.33,37.84,916355719
11-Dec-18,37.70,37.86,37.00,37.59,620162605
10-Dec-18,38.00,38.15,37.07,37.16,719237288
07-Dec-18,38.00,38.65,37.57,37.89,418130695
06-Dec-18,37.11,38.11,36.65,38.07,429770214
05-Dec-18,37.70,37.80,37.19,37.66,223549304
04-Dec-18,37.97,38.10,37.03,37.68,691321517
03-Dec-18,39.00,39.00,37.55,37.80,882725814
30-Nov-18,38.60,39.23,38.42,38.46,610897812
29-Nov-18,38.05,38.92,37.95,38.92,537504877
28-Nov-18,37.53,38.56,36.94,38.44,649283530
27-Nov-18,36.31,37.67,36.13,37.67,478867856
26-Nov-18,36.99,37.39,35.73,36.19,573477548
23-Nov-18,36.65,36.98,36.53,36.72,372280430
22-Nov-18,36.65,36.92,36.53,36.80,239630206
21-Nov-18,36.35,36.76,36.21,36.65,495050087
19-Nov-18,37.00,37.11,36.42,37.06,356216097
16-Nov-18,35.81,37.22,35.53,37.22,833750028
14-Nov-18,35.20,35.61,34.73,35.50,747843594
13-Nov-18,35.65,35.88,34.68,35.01,454338691
12-Nov-18,35.71,35.85,35.14,35.65,404619366
09-Nov-18,34.95,35.72,34.76,35.68,548824643
08-Nov-18,36.33,36.45,35.10,35.16,563988096
07-Nov-18,36.80,36.96,35.64,35.91,753555584
06-Nov-18,36.31,36.83,35.99,36.62,715633914
05-Nov-18,36.17,37.28,35.83,37.02,745285781
01-Nov-18,35.21,36.26,34.94,36.26,1444996513
31-Oct-18,35.20,35.40,33.73,34.30,672310893
30-Oct-18,33.60,34.87,32.88,34.75,862316139
29-Oct-18,35.60,35.90,32.88,33.45,1072639412
26-Oct-18,33.93,34.09,33.16,34.09,828381010
25-Oct-18,32.90,34.06,32.83,33.51,617430627
24-Oct-18,33.20,33.51,32.57,32.57,464799107
23-Oct-18,32.71,33.55,32.66,33.37,312140299
22-Oct-18,33.10,33.53,33.04,33.25,296358589
19-Oct-18,33.07,33.34,32.53,32.85,237763191
18-Oct-18,33.37,33.50,32.74,32.74,459231758
17-Oct-18,33.25,33.87,33.18,33.67,638438099
16-Oct-18,32.41,33.63,32.41,33.63,629011178
15-Oct-18,32.29,32.46,32.02,32.10,470737649
11-Oct-18,32.50,32.50,31.37,31.93,540991696
10-Oct-18,32.71,32.88,32.02,32.12,607372770
09-Oct-18,33.08,33.56,32.50,33.20,744956417
08-Oct-18,34.00,34.00,32.67,33.08,1281644492
05-Oct-18,31.90,31.99,30.79,30.98,611205754
04-Oct-18,31.12,31.47,30.70,31.45,484344123
03-Oct-18,32.35,32.49,30.97,31.30,1168742962
02-Oct-18,29.11,30.18,28.99,30.00,650315659
01-Oct-18,28.64,28.76,28.06,28.35,217067818
28-Sep-18,28.80,29.00,28.44,28.67,278676274
27-Sep-18,28.76,29.23,28.76,29.22,386844863
26-Sep-18,28.69,29.01,28.38,28.57,433085055
25-Sep-18,28.11,28.50,27.85,28.50,548556110
24-Sep-18,29.27,29.30,28.34,28.48,272153286
21-Sep-18,29.01,29.45,28.75,29.26,529725986
20-Sep-18,29.00,29.34,28.55,28.80,281636549
19-Sep-18,28.50,29.14,28.25,28.86,377888977
18-Sep-18,28.50,29.06,28.40,28.73,343499891
17-Sep-18,27.56,28.74,27.55,28.50,267700879
14-Sep-18,27.45,27.96,27.23,27.71,267700879
13-Sep-18,27.89,27.92,27.30,27.59,267700879
12-Sep-18,27.81,28.17,27.55,27.70,267700879
11-Sep-18,27.88,27.88,27.32,27.69,267700879
10-Sep-18,28.79,28.96,28.23,28.55,267700879
06-Sep-18,27.81,28.52,27.44,28.44,267700879
05-Sep-18,27.45,27.79,27.16,27.65,267700879
04-Sep-18,28.00,28.04,27.30,27.48,267700879
03-Sep-18,28.02,28.25,27.70,28.13,267700879
31-Aug-18,28.05,28.61,27.88,28.38,267700879
30-Aug-18,28.94,29.11,28.00,28.00,267700879
29-Aug-18,29.10,29.49,29.01,29.25,267700879
28-Aug-18,28.97,29.16,28.58,28.90,267700879
27-Aug-18,28.60,29.27,28.44,29.08,267700879
24-Aug-18,28.70,28.70,28.16,28.32,267700879
23-Aug-18,28.75,29.02,27.85,28.07,267700879
22-Aug-18,27.90,28.84,27.55,28.79,267700879
21-Aug-18,28.65,28.98,27.80,28.10,267700879
20-Aug-18,28.60,28.94,28.32,28.80,267700879
17-Aug-18,29.04,29.27,28.56,28.62,267700879
16-Aug-18,29.52,29.84,29.24,29.52,267700879
15-Aug-18,29.40,29.84,29.21,29.52,267700879
14-Aug-18,29.78,30.04,29.23,29.88,267700879
13-Aug-18,28.57,29.46,28.52,29.38,267700879
10-Aug-18,29.93,29.96,28.64,28.82,267700879
09-Aug-18,30.63,31.14,30.15,30.33,267700879
08-Aug-18,31.35,31.79,30.49,30.65,267700879
07-Aug-18,32.00,32.22,31.05,31.40,267700879
06-Aug-18,32.20,32.28,31.69,31.88,267700879
03-Aug-18,31.11,32.30,31.11,32.10,267700879
02-Aug-18,30.60,31.08,30.40,30.92,267700879
01-Aug-18,30.24,31.17,30.20,30.93,267700879
31-Jul-18,31.00,31.15,30.40,30.53,267700879

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC4