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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BBDC4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/08/2019	1,97%	0,64	33,11	32,94	32,62	33,20	642M	44.955
20/08/2019	-0,98%	-0,32	32,47	32,89	32,03	32,90	530M	37.142
19/08/2019	-1,44%	-0,48	32,79	33,56	32,56	33,57	814M	40.604
16/08/2019	0,21%	0,07	33,27	33,51	33,02	33,74	485M	32.679
15/08/2019	-0,69%	-0,23	33,20	33,62	32,79	33,75	746M	34.606
14/08/2019	-1,96%	-0,67	33,43	33,65	33,06	33,84	733M	44.393
13/08/2019	1,01%	0,34	34,10	33,60	33,54	34,72	591M	35.791
12/08/2019	-2,09%	-0,72	33,76	33,79	33,44	34,05	736M	45.287
09/08/2019	-1,65%	-0,58	34,48	34,97	34,34	35,23	504M	27.483
08/08/2019	0,49%	0,17	35,06	35,18	34,65	35,33	669M	47.601
07/08/2019	2,11%	0,72	34,89	34,00	33,68	35,07	1.094M	51.012
06/08/2019	1,52%	0,51	34,17	34,00	33,74	34,36	965M	47.572
05/08/2019	-1,81%	-0,62	33,66	33,70	33,37	34,18	694M	49.435
02/08/2019	0,23%	0,08	34,28	34,32	33,91	34,81	828M	42.888
01/08/2019	-0,87%	-0,30	34,20	35,00	34,19	35,44	1.025M	57.098
31/07/2019	-2,54%	-0,90	34,50	35,50	34,27	35,57	1.119M	65.291
30/07/2019	-2,07%	-0,75	35,40	35,91	35,07	35,94	1.077M	70.936
29/07/2019	-0,22%	-0,08	36,15	36,35	35,94	36,55	521M	27.646
26/07/2019	-1,28%	-0,47	36,23	37,15	36,23	37,17	916M	44.663
25/07/2019	-5,82%	-2,27	36,70	37,70	36,65	37,98	2.000M	84.163
24/07/2019	1,88%	0,72	38,97	38,35	38,33	38,97	695M	34.246
23/07/2019	0,34%	0,13	38,25	38,43	37,98	38,48	556M	25.052
22/07/2019	1,38%	0,52	38,12	37,72	37,70	38,49	518M	32.886
19/07/2019	-2,26%	-0,87	37,60	38,30	37,45	38,33	542M	27.617
18/07/2019	2,18%	0,82	38,47	37,80	37,70	38,57	531M	26.279
17/07/2019	-0,53%	-0,20	37,65	37,94	37,65	38,11	491M	27.405
16/07/2019	0,03%	0,01	37,85	37,89	37,58	38,03	347M	20.301
15/07/2019	-0,42%	-0,16	37,84	38,28	37,63	38,28	445M	21.325
12/07/2019	-1,86%	-0,72	38,00	38,86	37,94	39,00	674M	37.548
11/07/2019	-0,85%	-0,33	38,72	38,95	38,09	38,95	761M	39.224
10/07/2019	-0,46%	-0,18	39,05	39,60	38,92	39,94	812M	52.630
08/07/2019	-0,46%	-0,18	39,23	39,46	39,02	39,52	366M	21.941
05/07/2019	0,87%	0,34	39,41	38,95	38,66	39,55	510M	29.235
04/07/2019	2,17%	0,83	39,07	38,73	38,67	39,38	560M	29.122
03/07/2019	1,35%	0,51	38,24	37,51	37,41	38,45	509M	23.228
02/07/2019	0,27%	0,10	37,73	37,62	37,09	38,02	513M	34.770
01/07/2019	-0,29%	-0,11	37,63	38,10	37,45	38,19	447M	22.888
28/06/2019	-0,42%	-0,16	37,74	38,12	37,70	38,28	643M	24.036
27/06/2019	-0,47%	-0,18	37,90	37,72	37,24	38,12	379M	19.773
26/06/2019	1,25%	0,47	38,08	37,74	37,40	38,23	488M	25.279
25/06/2019	-0,84%	-0,32	37,61	37,83	37,18	38,15	576M	30.686
24/06/2019	0,80%	0,30	37,93	37,65	37,50	38,10	369M	21.382
21/06/2019	2,26%	0,83	37,63	37,00	36,99	37,63	664M	27.895
19/06/2019	1,24%	0,45	36,80	36,24	35,76	36,90	572M	29.323
18/06/2019	0,86%	0,31	36,35	36,39	36,16	36,64	737M	30.569
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

Date,Open,High,Low,Close,Volume
21-Aug-19,32.94,33.20,32.62,33.11,641888815
20-Aug-19,32.89,32.90,32.03,32.47,530380686
19-Aug-19,33.56,33.57,32.56,32.79,814209569
16-Aug-19,33.51,33.74,33.02,33.27,484936602
15-Aug-19,33.62,33.75,32.79,33.20,745834242
14-Aug-19,33.65,33.84,33.06,33.43,733025625
13-Aug-19,33.60,34.72,33.54,34.10,590909718
12-Aug-19,33.79,34.05,33.44,33.76,735857209
09-Aug-19,34.97,35.23,34.34,34.48,503930692
08-Aug-19,35.18,35.33,34.65,35.06,669075994
07-Aug-19,34.00,35.07,33.68,34.89,1094223325
06-Aug-19,34.00,34.36,33.74,34.17,965378463
05-Aug-19,33.70,34.18,33.37,33.66,694032727
02-Aug-19,34.32,34.81,33.91,34.28,828049541
01-Aug-19,35.00,35.44,34.19,34.20,1024643434
31-Jul-19,35.50,35.57,34.27,34.50,1119220596
30-Jul-19,35.91,35.94,35.07,35.40,1077332778
29-Jul-19,36.35,36.55,35.94,36.15,520576070
26-Jul-19,37.15,37.17,36.23,36.23,916248000
25-Jul-19,37.70,37.98,36.65,36.70,2000340508
24-Jul-19,38.35,38.97,38.33,38.97,695176541
23-Jul-19,38.43,38.48,37.98,38.25,555978303
22-Jul-19,37.72,38.49,37.70,38.12,518394326
19-Jul-19,38.30,38.33,37.45,37.60,542371037
18-Jul-19,37.80,38.57,37.70,38.47,530765264
17-Jul-19,37.94,38.11,37.65,37.65,491117364
16-Jul-19,37.89,38.03,37.58,37.85,346722243
15-Jul-19,38.28,38.28,37.63,37.84,445363346
12-Jul-19,38.86,39.00,37.94,38.00,673795310
11-Jul-19,38.95,38.95,38.09,38.72,760763280
10-Jul-19,39.60,39.94,38.92,39.05,811835776
08-Jul-19,39.46,39.52,39.02,39.23,365792742
05-Jul-19,38.95,39.55,38.66,39.41,509633040
04-Jul-19,38.73,39.38,38.67,39.07,559607472
03-Jul-19,37.51,38.45,37.41,38.24,508654649
02-Jul-19,37.62,38.02,37.09,37.73,513165248
01-Jul-19,38.10,38.19,37.45,37.63,447348980
28-Jun-19,38.12,38.28,37.70,37.74,642704830
27-Jun-19,37.72,38.12,37.24,37.90,379228279
26-Jun-19,37.74,38.23,37.40,38.08,488074077
25-Jun-19,37.83,38.15,37.18,37.61,575517522
24-Jun-19,37.65,38.10,37.50,37.93,369364929
21-Jun-19,37.00,37.63,36.99,37.63,663901756
19-Jun-19,36.24,36.90,35.76,36.80,571704270
18-Jun-19,36.39,36.64,36.16,36.35,736519963
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-19,40.92,41.18,40.15,40.18,943828183
26-Mar-19,41.85,42.04,41.35,41.62,943828183
25-Mar-19,40.95,41.89,40.91,41.35,943828183
22-Mar-19,42.13,42.20,40.78,41.26,943828183
21-Mar-19,43.83,44.00,42.16,42.77,943828183
20-Mar-19,45.10,45.24,43.66,43.73,943828183
19-Mar-19,45.98,45.98,44.92,44.95,943828183
18-Mar-19,45.87,46.02,45.54,45.94,943828183
15-Mar-19,45.40,45.86,45.39,45.70,943828183
14-Mar-19,45.26,45.51,44.77,45.51,943828183
13-Mar-19,44.88,45.64,44.52,45.41,943828183
12-Mar-19,44.86,44.98,44.28,44.98,943828183
11-Mar-19,43.20,44.85,43.15,44.85,943828183
08-Mar-19,42.40,43.15,41.82,43.10,943828183
07-Mar-19,42.07,42.61,41.89,42.51,943828183
06-Mar-19,42.72,42.84,41.96,42.21,943828183
01-Mar-19,43.54,43.54,42.35,42.55,943828183
28-Feb-19,44.54,44.60,43.16,43.27,943828183
27-Feb-19,44.83,45.00,44.30,44.44,943828183
26-Feb-19,44.16,44.95,43.97,44.94,943828183
25-Feb-19,44.70,44.85,43.96,44.15,943828183
22-Feb-19,45.30,45.39,44.02,44.60,943828183
21-Feb-19,44.76,45.09,44.30,44.97,943828183
20-Feb-19,45.70,45.92,44.58,44.58,943828183
19-Feb-19,45.30,45.92,45.10,45.33,943828183
18-Feb-19,45.69,45.95,44.59,44.95,943828183
15-Feb-19,46.16,46.50,45.65,46.00,943828183
14-Feb-19,44.75,46.35,43.76,46.30,943828183
13-Feb-19,45.57,45.66,44.50,44.60,943828183
12-Feb-19,45.09,45.84,44.61,45.30,943828183
11-Feb-19,44.59,44.79,43.80,44.41,943828183
08-Feb-19,44.05,45.24,43.72,44.67,943828183
07-Feb-19,44.02,44.55,43.26,44.20,943828183

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC4