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
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
14/09/2018	0,43%	0,12	27,71	27,45	27,23	27,96	369M	27.211
13/09/2018	-0,40%	-0,11	27,59	27,89	27,30	27,92	230M	16.461
12/09/2018	0,04%	0,01	27,70	27,81	27,55	28,17	406M	19.895
11/09/2018	-3,01%	-0,86	27,69	27,88	27,32	27,88	370M	34.356
10/09/2018	0,39%	0,11	28,55	28,79	28,23	28,96	599M	34.023
06/09/2018	2,86%	0,79	28,44	27,81	27,44	28,52	357M	32.654
05/09/2018	0,62%	0,17	27,65	27,45	27,16	27,79	311M	20.543
04/09/2018	-2,31%	-0,65	27,48	28,00	27,30	28,04	255M	25.056
03/09/2018	-0,88%	-0,25	28,13	28,02	27,70	28,25	141M	12.754
31/08/2018	1,36%	0,38	28,38	28,05	27,88	28,61	336M	21.161
30/08/2018	-4,27%	-1,25	28,00	28,94	28,00	29,11	439M	33.972
29/08/2018	1,21%	0,35	29,25	29,10	29,01	29,49	222M	20.205
28/08/2018	-0,62%	-0,18	28,90	28,97	28,58	29,16	237M	22.266
27/08/2018	2,68%	0,76	29,08	28,60	28,44	29,27	271M	18.651
24/08/2018	0,89%	0,25	28,32	28,70	28,16	28,70	207M	15.266
23/08/2018	-2,50%	-0,72	28,07	28,75	27,85	29,02	374M	24.959
22/08/2018	2,46%	0,69	28,79	27,90	27,55	28,84	334M	28.770
21/08/2018	-2,43%	-0,70	28,10	28,65	27,80	28,98	549M	49.228
20/08/2018	0,63%	0,18	28,80	28,60	28,32	28,94	303M	23.431
17/08/2018	-3,05%	-0,90	28,62	29,04	28,56	29,27	376M	32.314
16/08/2018	0,00%	0,00	29,52	29,52	29,24	29,84	236M	19.657
15/08/2018	-1,20%	-0,36	29,52	29,40	29,21	29,84	457M	36.928
14/08/2018	1,70%	0,50	29,88	29,78	29,23	30,04	343M	20.740
13/08/2018	1,94%	0,56	29,38	28,57	28,52	29,46	263M	21.857
10/08/2018	-4,98%	-1,51	28,82	29,93	28,64	29,96	530M	38.490
09/08/2018	-1,04%	-0,32	30,33	30,63	30,15	31,14	276M	26.759
08/08/2018	-2,39%	-0,75	30,65	31,35	30,49	31,79	424M	29.113
07/08/2018	-1,51%	-0,48	31,40	32,00	31,05	32,22	466M	32.910
06/08/2018	-0,69%	-0,22	31,88	32,20	31,69	32,28	270M	22.805
03/08/2018	3,82%	1,18	32,10	31,11	31,11	32,30	649M	34.346
02/08/2018	-0,03%	-0,01	30,92	30,60	30,40	31,08	250M	16.271
01/08/2018	1,31%	0,40	30,93	30,24	30,20	31,17	358M	19.982
31/07/2018	-1,93%	-0,60	30,53	31,00	30,40	31,15	329M	27.994
30/07/2018	0,74%	0,23	31,13	31,00	30,74	31,31	285M	22.327
27/07/2018	1,11%	0,34	30,90	30,81	30,52	31,03	517M	24.176
26/07/2018	-2,55%	-0,80	30,56	31,75	30,17	31,75	655M	32.050
25/07/2018	1,82%	0,56	31,36	31,01	30,75	31,68	954M	39.949
24/07/2018	1,48%	0,45	30,80	30,70	30,50	30,96	390M	29.392
23/07/2018	-1,14%	-0,35	30,35	30,38	30,15	30,55	390M	25.384

Date,Open,High,Low,Close,Volume
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-18,27.45,27.96,27.23,27.71,369426412
13-Sep-18,27.89,27.92,27.30,27.59,230130156
12-Sep-18,27.81,28.17,27.55,27.70,405908532
11-Sep-18,27.88,27.88,27.32,27.69,369991208
10-Sep-18,28.79,28.96,28.23,28.55,598501423
06-Sep-18,27.81,28.52,27.44,28.44,357311310
05-Sep-18,27.45,27.79,27.16,27.65,311398455
04-Sep-18,28.00,28.04,27.30,27.48,255331745
03-Sep-18,28.02,28.25,27.70,28.13,140833445
31-Aug-18,28.05,28.61,27.88,28.38,336203627
30-Aug-18,28.94,29.11,28.00,28.00,438764759
29-Aug-18,29.10,29.49,29.01,29.25,221885281
28-Aug-18,28.97,29.16,28.58,28.90,236584945
27-Aug-18,28.60,29.27,28.44,29.08,270959757
24-Aug-18,28.70,28.70,28.16,28.32,206811590
23-Aug-18,28.75,29.02,27.85,28.07,374291759
22-Aug-18,27.90,28.84,27.55,28.79,333552556
21-Aug-18,28.65,28.98,27.80,28.10,549080344
20-Aug-18,28.60,28.94,28.32,28.80,302675973
17-Aug-18,29.04,29.27,28.56,28.62,375887517
16-Aug-18,29.52,29.84,29.24,29.52,236461862
15-Aug-18,29.40,29.84,29.21,29.52,456699091
14-Aug-18,29.78,30.04,29.23,29.88,343388554
13-Aug-18,28.57,29.46,28.52,29.38,262870627
10-Aug-18,29.93,29.96,28.64,28.82,529708195
09-Aug-18,30.63,31.14,30.15,30.33,276406736
08-Aug-18,31.35,31.79,30.49,30.65,423941101
07-Aug-18,32.00,32.22,31.05,31.40,466311735
06-Aug-18,32.20,32.28,31.69,31.88,269649048
03-Aug-18,31.11,32.30,31.11,32.10,649026721
02-Aug-18,30.60,31.08,30.40,30.92,250469647
01-Aug-18,30.24,31.17,30.20,30.93,358065029
31-Jul-18,31.00,31.15,30.40,30.53,328504385
30-Jul-18,31.00,31.31,30.74,31.13,285467533
27-Jul-18,30.81,31.03,30.52,30.90,517057798
26-Jul-18,31.75,31.75,30.17,30.56,655082869
25-Jul-18,31.01,31.68,30.75,31.36,953993401
24-Jul-18,30.70,30.96,30.50,30.80,390018565
23-Jul-18,30.38,30.55,30.15,30.35,390184136
20-Jul-18,30.69,31.19,30.30,30.70,390184136
19-Jul-18,28.84,29.67,28.54,29.67,390184136
18-Jul-18,29.93,30.20,29.10,29.30,390184136
17-Jul-18,29.13,30.18,29.01,30.04,390184136
16-Jul-18,29.04,29.32,28.81,29.20,390184136
13-Jul-18,28.40,29.19,28.27,29.07,390184136
12-Jul-18,28.01,28.50,27.93,28.50,390184136
11-Jul-18,27.55,28.00,27.30,27.69,390184136
10-Jul-18,28.33,28.61,27.40,27.80,390184136
06-Jul-18,28.00,28.23,27.59,28.17,390184136
05-Jul-18,28.28,28.29,27.41,28.09,390184136
04-Jul-18,27.80,28.20,27.50,28.15,390184136
03-Jul-18,26.83,27.94,26.73,27.76,390184136
02-Jul-18,26.32,26.65,26.23,26.55,390184136
29-Jun-18,26.63,27.03,26.36,26.90,390184136
28-Jun-18,25.48,26.56,25.48,26.41,390184136
27-Jun-18,25.97,26.20,25.33,25.54,390184136
26-Jun-18,26.30,26.41,25.56,25.96,390184136
25-Jun-18,26.35,26.42,25.44,26.10,390184136
22-Jun-18,26.05,26.32,25.65,26.14,390184136
21-Jun-18,26.55,26.90,25.50,25.65,390184136
20-Jun-18,26.62,27.18,26.08,26.76,390184136
19-Jun-18,24.72,26.57,24.69,26.20,390184136
18-Jun-18,25.45,25.50,24.82,24.91,390184136
15-Jun-18,25.25,25.74,24.87,25.74,390184136
14-Jun-18,26.45,26.63,25.29,25.29,390184136
13-Jun-18,27.09,27.09,25.86,26.36,390184136
12-Jun-18,27.00,27.44,26.64,26.91,390184136
11-Jun-18,27.58,27.86,26.77,26.98,390184136
08-Jun-18,27.53,28.05,26.60,27.50,390184136
07-Jun-18,27.57,27.83,26.45,27.74,390184136
06-Jun-18,28.43,29.12,27.93,28.24,390184136
05-Jun-18,29.92,30.23,28.59,28.72,390184136

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC4