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
menu


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
06/02/20251,38%0,1712,4812,2312,1012,58566M31.479
05/02/20252,33%0,2812,3112,1511,9112,38516M35.904
04/02/2025-0,33%-0,0412,0312,0311,8812,17434M32.072
03/02/2025-0,17%-0,0212,0712,0911,9212,17390M37.319
31/01/2025-0,41%-0,0512,0912,1412,0112,45458M40.832
30/01/20255,47%0,6312,1411,5411,5112,25686M40.377
29/01/2025-1,03%-0,1211,5111,7311,4711,73388M23.724
28/01/20250,43%0,0511,6311,5511,4311,73288M24.612
27/01/20252,48%0,2811,5811,3211,2811,58924M47.101
24/01/2025-0,79%-0,0911,3011,4011,2111,41516M34.279
23/01/2025-0,78%-0,0911,3911,5011,3111,66413M26.370
22/01/2025-1,37%-0,1611,4811,7311,4311,73489M70.620
21/01/20250,09%0,0111,6411,6511,5811,72303M30.291
20/01/20250,35%0,0411,6311,5411,4511,64207M24.073
17/01/2025-1,19%-0,1411,5911,7711,5011,80706M34.180
16/01/2025-0,85%-0,1011,7311,8211,5911,83439M32.085
15/01/20253,50%0,4011,8311,5311,5111,89502M35.237
14/01/20251,87%0,2111,4311,2311,0611,49493M33.431
13/01/20250,36%0,0411,2211,1111,1011,38411M34.554
10/01/2025-1,24%-0,1411,1811,3211,0711,33519M49.071
09/01/2025-0,70%-0,0811,3211,4011,2811,42208M18.731
08/01/2025-1,55%-0,1811,4011,5011,3211,56402M38.673
07/01/20251,40%0,1611,5811,5311,4611,70370M30.081
06/01/20251,96%0,2211,4211,3411,2811,58350M31.209
03/01/2025-1,75%-0,2011,2011,4011,1311,44311M36.752
02/01/2025-1,38%-0,1611,4011,3111,1311,50355M39.836
30/12/20240,09%0,0111,5611,6711,5411,69288M26.126
27/12/2024-0,77%-0,0911,5511,7011,5311,73225M23.235
26/12/20240,78%0,0911,6411,5711,5311,75206M22.308
23/12/2024-1,79%-0,2111,5511,7011,4611,75325M59.210
20/12/20242,26%0,2611,7611,5711,4811,90737M54.037
19/12/20240,09%0,0111,5011,5211,3711,63457M46.605
18/12/2024-4,17%-0,5011,4911,9111,3611,91816M69.723
17/12/20240,76%0,0911,9911,9711,6312,09796M59.325
16/12/2024-1,65%-0,2011,9012,1311,8212,14632M43.077
13/12/2024-1,31%-0,1612,1012,3012,0912,37301M28.293
12/12/2024-3,46%-0,4412,2612,6012,2012,60592M57.857
11/12/20241,76%0,2212,7012,5412,3312,88579M40.426
10/12/20241,96%0,2412,4812,3012,1812,57407M33.500
09/12/2024-0,65%-0,0812,2412,3512,1812,49426M42.079
06/12/2024-2,30%-0,2912,3212,6112,2812,62325M36.326
05/12/20241,37%0,1712,6112,6112,5512,80412M34.240
04/12/20241,14%0,1412,4412,2812,2712,51416M50.488
03/12/2024-0,49%-0,0612,3012,4212,2412,47419M37.612
02/12/2024-2,14%-0,2712,3612,6012,3012,64814M85.839
29/11/2024-1,02%-0,1312,6312,7812,3212,841.208M91.845
28/11/2024-4,20%-0,5612,7613,3012,7513,33751M37.736
27/11/2024-2,70%-0,3713,3213,6913,1613,73923M61.262
26/11/20240,66%0,0913,6913,6213,5613,86368M32.560
25/11/2024-1,45%-0,2013,6013,6713,5413,75534M35.807
22/11/20240,22%0,0313,8013,8413,6613,85285M34.200
21/11/2024-0,36%-0,0513,7713,6713,6613,90513M29.896
19/11/20240,73%0,1013,8213,7113,6613,88282M23.837
18/11/20241,40%0,1913,7213,4513,4513,82498M37.573
14/11/20240,37%0,0513,5313,4913,3513,71526M29.676
13/11/20240,67%0,0913,4813,4013,3013,49407M33.850
12/11/2024-0,52%-0,0713,3913,4913,3213,49402M29.857
11/11/2024-0,37%-0,0513,4613,5113,3713,55492M34.068
08/11/2024-1,10%-0,1513,5113,5513,3613,56595M47.359
07/11/2024-1,09%-0,1513,6613,7513,5513,88482M39.413
06/11/2024-0,86%-0,1213,8113,7913,5513,85842M57.297
05/11/2024-1,28%-0,1813,9314,0513,8614,121.127M39.764
04/11/20240,00%0,0014,1114,2013,9414,30489M37.713
01/11/2024-1,81%-0,2614,1114,4614,0514,47881M65.807
31/10/2024-4,39%-0,6614,3714,5014,2514,721.219M67.151
30/10/20240,33%0,0515,0315,0014,8815,05431M27.491
29/10/2024-1,45%-0,2214,9815,2914,9615,39489M38.292
28/10/20241,81%0,2715,2015,0515,0415,35350M43.881
25/10/2024-1,45%-0,2214,9315,1614,8715,21473M30.208
24/10/20240,20%0,0315,1515,0515,0315,29372M29.868
23/10/2024-0,40%-0,0615,1215,0514,9415,18298M31.079
22/10/2024-0,65%-0,1015,1815,1015,0315,39493M49.940
21/10/2024-0,26%-0,0415,2815,3615,2315,40351M32.750
18/10/20240,79%0,1215,3215,2515,1215,44609M39.603
17/10/20240,66%0,1015,2014,9414,8715,29445M61.228
16/10/2024-0,33%-0,0515,1015,1114,9715,26840M57.384
15/10/20240,87%0,1315,1515,0515,0115,24454M50.829
14/10/20241,49%0,2215,0214,7914,7815,08341M37.734
11/10/2024-1,33%-0,2014,8014,9814,7315,00524M32.888
10/10/20240,54%0,0815,0014,9214,8215,02328M36.392
09/10/2024-1,97%-0,3014,9215,1214,8315,20468M38.164
08/10/20240,13%0,0215,2215,0615,0615,35341M40.699
07/10/20240,93%0,1415,2015,2015,1215,43431M43.783
04/10/20240,13%0,0215,0614,9314,9015,31357M44.115
03/10/2024-1,05%-0,1615,0415,1014,9415,21518M37.473
02/10/20243,47%0,5115,2015,0315,0115,31739M45.504
01/10/2024-0,07%-0,0114,6914,6214,5114,82437M31.022
30/09/2024-1,61%-0,2414,7014,9314,6515,00548M47.583
27/09/20240,88%0,1314,9414,7814,7315,16661M46.374
26/09/20242,56%0,3714,8114,5314,4814,84863M59.678
25/09/20240,63%0,0914,4414,4014,3514,53639M40.162
24/09/2024-0,14%-0,0214,3514,5514,2614,57647M59.944
23/09/2024-2,58%-0,3814,3714,6814,3314,68654M36.128
20/09/2024-1,86%-0,2814,7515,1014,6415,12856M60.251
19/09/2024-1,38%-0,2115,0315,3014,9915,30576M52.634
18/09/2024-0,59%-0,0915,2415,2515,1715,43490M35.867
17/09/2024-0,65%-0,1015,3315,3515,2215,38521M37.071
16/09/2024-0,77%-0,1215,4315,5415,2915,60429M33.515
13/09/20240,00%0,0015,5515,5015,4015,77431M23.477
12/09/2024-0,45%-0,0715,5515,5615,3815,67338M22.135
11/09/2024-1,14%-0,1815,6215,7915,5815,83309M21.801
10/09/20240,32%0,0515,8015,6815,5315,85431M22.556
09/09/20240,32%0,0515,7515,7015,6715,88265M27.717
06/09/2024-1,94%-0,3115,7016,0515,6216,07303M24.034
05/09/20240,88%0,1416,0115,8315,7816,15478M29.675
04/09/20240,76%0,1215,8715,8415,8016,11534M38.738
03/09/20240,96%0,1515,7515,6015,6015,89426M36.194
02/09/2024-0,26%-0,0415,6015,5015,4515,63266M38.362
30/08/20240,06%0,0115,6415,5415,4915,67801M30.536
29/08/2024-0,26%-0,0415,6315,6015,5115,68462M27.377
28/08/20241,62%0,2515,6715,3015,1715,77422M35.520
27/08/2024-1,22%-0,1915,4215,6215,4015,62289M26.809
26/08/2024-0,32%-0,0515,6115,6615,5715,69217M24.026
23/08/20240,90%0,1415,6615,6215,6215,94532M48.098
22/08/2024-0,70%-0,1115,5215,5815,4715,63526M46.954
21/08/2024-0,45%-0,0715,6315,7015,5715,76405M28.637
20/08/20240,38%0,0615,7015,7615,4115,79476M41.701
19/08/20244,48%0,6715,6415,1115,1015,881.151M69.011
16/08/2024-1,25%-0,1914,9715,2314,8515,29747M56.533
15/08/20241,00%0,1515,1615,0715,0115,23482M39.194
14/08/20240,87%0,1315,0114,8514,8515,12800M53.059
13/08/20241,22%0,1814,8814,7714,7114,97548M43.294
12/08/20240,68%0,1014,7014,6214,5614,74354M45.680
09/08/20242,46%0,3514,6014,2514,2314,69548M81.805
08/08/20241,14%0,1614,2514,0814,0614,39631M53.914
07/08/20240,21%0,0314,0914,1713,9314,51835M3.981
06/08/20243,31%0,4514,0613,8613,8014,181.461M65.001
05/08/20247,59%0,9613,6112,8512,6513,761.778M51.809
02/08/20240,48%0,0612,6512,6612,5212,75731M53.953
01/08/20241,29%0,1612,5912,4612,4512,68745M58.588
31/07/20240,24%0,0312,4312,4012,3812,48400M23.965
30/07/2024-0,80%-0,1012,4012,4512,3612,48261M23.004
29/07/20240,40%0,0512,5012,4512,3512,52261M17.929
26/07/2024--12,4512,3612,3112,48567M15.787


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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