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
23/02/2024-1,29%-0,1813,8214,0313,7714,10483M29.185
22/02/20240,57%0,0814,0013,9613,9114,11599M28.262
21/02/2024-0,36%-0,0513,9214,0013,7814,01601M30.979
20/02/20242,34%0,3213,9713,7013,6314,021.187M53.660
19/02/20241,26%0,1713,6513,5013,3913,70381M32.661
16/02/20240,37%0,0513,4813,5213,3513,62743M43.348
15/02/20240,45%0,0613,4313,4613,3813,63671M52.154
14/02/2024-0,67%-0,0913,3713,4213,2213,54626M42.872
09/02/2024-0,74%-0,1013,4613,6613,1813,751.340M72.512
08/02/2024-2,87%-0,4013,5613,8813,3614,072.126M94.703
07/02/2024-15,90%-2,6413,9615,3513,8715,584.931M19.224
06/02/20246,21%0,9716,6015,7915,6916,641.623M27.289
05/02/20242,02%0,3115,6315,3215,3215,67490M35.772
02/02/20240,00%0,0015,3215,3015,0715,43631M43.333
01/02/2024-0,20%-0,0315,3215,4015,1215,45501M31.258
31/01/20240,52%0,0815,3515,2515,2215,59509M34.812
30/01/2024-0,72%-0,1115,2715,4015,2715,51545M30.607
29/01/2024-0,90%-0,1415,3815,5015,3415,52266M16.783
26/01/20241,04%0,1615,5215,4015,3515,62354M24.121
25/01/20240,26%0,0415,3615,3415,3015,45466M16.258
24/01/2024-0,39%-0,0615,3215,4415,2515,54557M41.340
23/01/2024-0,52%-0,0815,3815,5515,3315,56574M40.511
22/01/2024-1,15%-0,1815,4615,6515,3215,77479M38.998
19/01/2024-0,19%-0,0315,6415,7015,4415,77964M27.760
18/01/2024-0,57%-0,0915,6715,8215,4615,82666M37.833
17/01/20240,19%0,0315,7615,7115,6615,89564M59.795
16/01/2024-0,88%-0,1415,7315,8715,6315,88760M39.209
15/01/20240,38%0,0615,8715,7515,6515,89186M22.928
12/01/2024-0,82%-0,1315,8115,9015,7116,02627M47.159
11/01/2024-0,50%-0,0815,9416,0015,8616,13494M45.373
10/01/2024-1,72%-0,2816,0216,2516,0116,34635M58.413
09/01/2024-2,69%-0,4516,3016,5116,2316,55808M69.808
08/01/2024-0,77%-0,1316,7516,8816,7416,97354M40.337
05/01/20242,18%0,3616,8816,5216,4516,96518M31.931
04/01/2024-1,37%-0,2316,5216,7616,5216,85521M39.899
03/01/20240,00%0,0016,7516,6916,6616,94345M29.919
02/01/2024-1,99%-0,3416,7516,9516,6717,01533M36.017
28/12/20230,65%0,1117,0917,0016,9517,13253M15.499
27/12/20230,59%0,1016,9816,8516,7417,06303M27.415
26/12/20230,30%0,0516,8816,8316,8016,93226M17.467
22/12/2023-2,55%-0,4416,8316,7216,5416,92614M37.697
21/12/20230,06%0,0117,2717,4217,1517,48521M59.905
20/12/2023-1,65%-0,2917,2617,5117,2617,54503M41.054
19/12/20230,00%0,0017,5517,5517,3917,74551M62.786
18/12/20230,75%0,1317,5517,5417,2817,651.198M68.998
15/12/20230,99%0,1717,4217,2417,2317,511.295M96.524
14/12/20231,71%0,2917,2517,0016,9817,391.084M44.750
13/12/20234,37%0,7116,9616,2816,2517,011.219M24.059
12/12/2023-0,49%-0,0816,2516,5516,1616,571.856M2.852
11/12/2023-0,79%-0,1316,3316,3816,2716,51283M20.740
08/12/20231,60%0,2616,4616,2316,0516,56665M40.882
07/12/20230,25%0,0416,2016,2516,0916,31427M26.920
06/12/2023-1,04%-0,1716,1616,3716,1516,47547M44.000
05/12/20230,93%0,1516,3316,2516,1716,43541M46.083
04/12/2023-0,86%-0,1416,1816,2216,1216,39394M41.759
01/12/20230,31%0,0516,3216,3016,1016,34713M42.784
30/11/20230,87%0,1416,2716,1516,1316,33879M50.104
29/11/2023-0,49%-0,0816,1316,3716,1216,49585M44.973
28/11/20230,93%0,1516,2116,0215,9316,28705M42.899
27/11/2023-0,62%-0,1016,0616,1815,9616,23406M42.600
24/11/20230,06%0,0116,1616,0716,0116,24466M40.230
23/11/20232,67%0,4216,1516,3816,1216,651.145M70.285
22/11/20232,08%0,3215,7315,5115,4315,89615M48.696
21/11/2023-0,39%-0,0615,4115,4615,3215,53263M28.272
20/11/20230,26%0,0415,4715,4415,2915,49411M31.654
17/11/2023-0,90%-0,1415,4315,5715,3515,60533M40.136
16/11/20233,46%0,5215,5715,0915,0515,57933M81.861
14/11/20232,10%0,3115,0514,8014,7115,09636M61.615
13/11/2023-1,99%-0,3014,7414,9314,6215,04698M46.918
10/11/2023-1,44%-0,2215,0414,8714,6915,12992M56.385
09/11/20230,20%0,0315,2615,2514,9915,50692M41.744
08/11/20230,53%0,0815,2315,1515,0115,31508M31.983
07/11/20232,64%0,3915,1514,7514,7015,281.215M72.654
06/11/2023-0,07%-0,0114,7614,8714,6114,89352M34.128
03/11/20234,60%0,6514,7714,4814,3714,881.040M82.169
01/11/20230,93%0,1314,1214,0013,9614,19598M45.555
31/10/2023-1,41%-0,2013,9914,1913,9514,19460M26.877
30/10/2023-1,11%-0,1614,1914,4314,1014,48539M34.068
27/10/2023-1,03%-0,1514,3514,4714,2314,62622M37.257
26/10/20232,55%0,3614,5014,1914,1114,52754M38.346
25/10/2023-0,28%-0,0414,1414,3614,1014,66629M37.066
24/10/20230,00%0,0014,1814,3014,0214,40500M33.509
23/10/20230,14%0,0214,1814,1514,1214,29358M24.562
20/10/2023-1,87%-0,2714,1614,4014,1614,51413M28.444
19/10/20230,49%0,0714,4314,3414,2914,64351M31.154
18/10/2023-0,90%-0,1314,3614,4214,3314,59466M38.202
17/10/2023-1,02%-0,1514,4914,5414,4014,68407M39.648
16/10/20231,04%0,1514,6414,5814,4714,72356M28.403
13/10/2023-1,50%-0,2214,4914,6514,4714,74456M33.060
11/10/20231,45%0,2114,7114,4814,3814,72462M37.736
10/10/20231,12%0,1614,5014,4014,3414,60305M33.613
09/10/2023-0,90%-0,1314,3414,4014,2014,41300M28.314
06/10/20230,21%0,0314,4714,3014,0714,53422M30.054
05/10/20230,42%0,0614,4414,6414,3014,74583M51.197
04/10/20233,38%0,4714,3813,9513,8914,44651M59.586
03/10/2023-1,35%-0,1913,9114,0413,8714,09323M34.024
02/10/2023-1,40%-0,2014,1014,3214,0514,40314M28.797
29/09/20230,35%0,0514,3014,3314,1414,38294M22.656
28/09/20232,37%0,3314,2513,9213,8914,30424M37.681
27/09/2023-0,29%-0,0413,9213,9913,8414,27582M39.004
26/09/2023-1,06%-0,1513,9614,0913,9114,09494M53.876
25/09/2023-0,28%-0,0414,1114,1614,0614,26419M27.946
22/09/2023-0,77%-0,1114,1514,3514,1314,38556M39.506
21/09/2023-3,71%-0,5514,2614,5614,2014,61750M44.266
20/09/20230,41%0,0614,8114,8214,6914,94440M27.558
19/09/2023-1,14%-0,1714,7514,8714,6714,91379M28.826
18/09/20230,00%0,0014,9214,9614,7514,98250M22.019
15/09/2023-0,20%-0,0314,9214,9114,7915,00575M34.201
14/09/20230,40%0,0614,9514,9514,8815,07571M46.259
13/09/20230,40%0,0614,8914,7914,7415,00569M35.572
12/09/20231,23%0,1814,8314,6714,6114,86445M42.207
11/09/20231,88%0,2714,6514,5214,4314,75402M37.299
08/09/20230,00%0,0014,3814,3514,2114,63379M48.151
06/09/2023-1,37%-0,2014,3814,6614,3714,67443M40.063
05/09/2023-2,15%-0,3214,5814,8714,5714,87566M55.853
04/09/2023-0,60%-0,0914,9014,9414,8115,04191M22.008
01/09/20230,27%0,0414,9915,0514,9415,17312M27.562
31/08/2023-1,39%-0,2114,9515,1114,8615,13709M27.634
30/08/2023-2,13%-0,3315,1615,5215,1215,54375M27.720
29/08/20231,18%0,1815,4915,4015,3315,72445M43.246
28/08/20233,24%0,4815,3114,8514,7915,43634M33.093
25/08/2023-1,26%-0,1914,8315,0714,7415,10320M33.014
24/08/2023-2,40%-0,3715,0215,4414,9615,44437M29.578
23/08/20231,38%0,2115,3915,1715,0915,43405M35.885
22/08/20230,66%0,1015,1815,1515,0515,22389M28.588
21/08/2023-0,72%-0,1115,0815,1914,9815,20282M28.262
18/08/20230,66%0,1015,1915,0614,9915,23370M24.567
17/08/2023-1,05%-0,1615,0915,3214,9515,32749M48.336
16/08/2023-0,52%-0,0815,2515,3415,2015,53624M42.533
15/08/20230,26%0,0415,3315,3515,1515,38463M29.126
14/08/2023-0,52%-0,0815,2915,3115,1815,37428M31.907
11/08/2023-0,58%-0,0915,3715,5015,2815,57678M35.936
10/08/20230,85%0,1315,4615,4315,3615,62427M26.633
09/08/2023--15,3315,4115,1015,41566M55.025


*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

© 2017-2024 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