papéis
login
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
10/07/20201,46%0,3222,2721,9421,6522,271.514M59.196
09/07/2020-2,23%-0,5021,9522,5721,8622,721.790M69.108
08/07/20203,41%0,7422,4522,0021,8622,591.164M61.957
07/07/2020-4,15%-0,9421,7122,4521,7122,591.233M68.559
06/07/20206,09%1,3022,6521,9021,7322,701.276M77.813
03/07/20200,66%0,1421,3521,1821,0021,39269M20.164
02/07/20200,24%0,0521,2121,6221,1921,88810M50.443
01/07/20202,22%0,4621,1620,8220,7621,36710M47.985
30/06/2020-3,32%-0,7120,7021,2220,5721,29940M59.637
29/06/20203,48%0,7221,4120,8920,7621,411.037M68.472
26/06/2020-3,09%-0,6620,6921,0420,6321,32947M61.332
25/06/20202,40%0,5021,3521,1120,8221,54868M61.715
24/06/2020-3,25%-0,7020,8521,4320,7121,63959M78.581
23/06/2020-0,14%-0,0321,5522,0021,3422,10800M69.873
22/06/2020-3,49%-0,7821,5822,3921,4822,48823M67.236
19/06/20200,27%0,0622,3622,6521,8622,771.643M70.281
18/06/2020-0,36%-0,0822,3022,1121,9522,761.223M92.542
17/06/20201,59%0,3522,3822,0021,9922,821.220M99.709
16/06/20204,16%0,8822,0321,9921,4922,281.154M81.632
15/06/2020-2,22%-0,4821,1521,0020,8021,501.421M83.772
12/06/2020-1,14%-0,2521,6321,3521,1921,841.597M27.135
10/06/2020-4,66%-1,0721,8823,4021,8023,481.375M90.319
09/06/2020-2,22%-0,5222,9522,8622,6323,411.192M85.783
08/06/20205,25%1,1723,4722,7022,6023,501.118M70.235
05/06/20201,83%0,4022,3023,3422,1823,631.668M14.893
04/06/20201,44%0,3121,9021,3921,0122,161.272M79.041
03/06/20204,45%0,9221,5921,6421,3622,001.659M22.687
02/06/20204,39%0,8720,6720,1720,0420,70978M78.338
01/06/20204,49%0,8519,8018,8918,7919,941.188M81.161
29/05/2020-0,79%-0,1518,9519,1018,4719,101.320M83.467
28/05/2020-2,25%-0,4419,1019,3719,0619,66709M70.852
27/05/20201,72%0,3319,5419,6019,1819,72616M55.745
26/05/2020-4,33%-0,8719,2120,4919,0720,541.189M4.641
25/05/20207,09%1,3320,0819,5919,2720,15822M67.616
22/05/20200,59%0,1118,7518,4318,2319,00803M75.183
21/05/20205,55%0,9818,6417,8017,7118,80967M71.557
20/05/20201,03%0,1817,6617,6017,3717,82491M46.553
19/05/2020-2,94%-0,5317,4817,9417,4818,00618M65.901
18/05/20205,26%0,9018,0117,9517,4418,07857M79.477
15/05/2020-4,31%-0,7717,1117,7417,1118,03704M62.704
14/05/20205,49%0,9317,8816,6716,1117,911.163M5.569
13/05/2020-0,88%-0,1516,9517,2816,6117,51908M90.335
12/05/2020-3,12%-0,5517,1017,9217,1017,97713M84.051
11/05/2020-1,51%-0,2717,6517,8017,6518,56554M58.957
08/05/20204,49%0,7717,9217,6417,4718,13715M67.644
07/05/2020-4,30%-0,7717,1518,0517,0018,081.226M36.042
06/05/2020-2,08%-0,3817,9218,3417,6918,44755M77.021
05/05/20200,00%0,0018,3018,5018,1619,04949M91.054
04/05/2020-4,44%-0,8518,3018,7118,0818,74812M91.388
30/04/2020-7,22%-1,4919,1519,0519,0519,591.357M24.940
29/04/20203,36%0,6720,6420,5319,8920,73756M68.255
28/04/20208,77%1,6119,9719,5519,3920,251.141M87.960
27/04/20202,91%0,5218,3618,6418,1519,06814M69.795
24/04/2020-7,80%-1,5117,8419,0317,2019,221.307M51.059
23/04/2020-1,43%-0,2819,3519,9019,0320,15839M70.219
22/04/2020-0,36%-0,0719,6319,5019,3720,14857M82.474
20/04/2020-3,24%-0,6619,7019,8819,5520,08828M81.661
17/04/20201,95%0,3920,3620,4819,7620,69539M49.053
16/04/2020-2,59%-0,5319,9720,8219,9120,84594M67.820
15/04/2020-2,89%-0,6120,5020,7420,4021,06747M60.255
14/04/2020-8,10%-1,8621,1121,5021,1122,06743M79.446
13/04/20202,59%0,5822,9722,3721,8022,97721M56.880
09/04/2020-0,04%-0,0122,3922,7022,2623,28855M79.374
08/04/20202,66%0,5822,4021,9021,7322,82757M56.411
07/04/20203,76%0,7921,8222,5021,7722,93831M76.452
06/04/20209,47%1,8221,0320,6420,5321,381.192M70.332
03/04/2020-3,71%-0,7419,2119,8018,2219,83775M64.870
02/04/20200,45%0,0919,9519,8519,6220,38599M64.620
01/04/2020-4,38%-0,9119,8620,0019,3820,17507M63.017
31/03/2020-3,44%-0,7420,7721,2520,4021,49821M71.952
30/03/20203,12%0,6521,5121,1420,7621,83682M57.159
27/03/2020-6,50%-1,4520,8621,2020,7121,80671M70.201
26/03/20202,11%0,4622,3122,2021,3623,27851M93.890
25/03/20207,48%1,5221,8519,9919,8823,42776M83.351
24/03/202015,05%2,6620,3319,0118,9220,61737M76.419
23/03/2020-8,16%-1,5717,6719,5017,3019,70954M23.769
20/03/2020-7,28%-1,5119,2421,5318,9621,701.018M25.728
19/03/20200,29%0,0620,7520,0018,9221,491.108M22.358
18/03/2020-11,66%-2,7320,6921,8019,7022,511.243M25.092
17/03/20208,03%1,7423,4222,3521,6524,561.269M17.847
16/03/2020-14,27%-3,6121,6822,4021,6424,171.047M15.063
13/03/202016,87%3,6525,2925,7022,0125,741.429M40.339
12/03/2020-13,41%-3,3521,6422,0021,0022,80843M75.608
11/03/2020-8,09%-2,2024,9926,5024,0126,77900M77.346
10/03/20202,41%0,6427,1928,0026,2228,37900M76.474
09/03/2020-7,20%-2,0626,5526,6726,1527,451.221M18.271
06/03/2020-2,85%-0,8428,6128,5528,2229,24868M64.962
05/03/2020-3,28%-1,0029,4530,1529,1930,39718M55.956
04/03/20201,10%0,3330,4530,5829,7330,63883M49.522
03/03/2020-2,65%-0,8230,1230,6029,9231,04939M61.877
02/03/20201,34%0,4130,9430,5530,1231,081.021M68.487
28/02/20201,87%0,5630,5330,0729,7030,691.268M90.695
27/02/2020-0,43%-0,1329,9729,7129,7131,111.099M69.318
26/02/2020-5,38%-1,7130,1030,6729,8230,93882M64.597
21/02/2020-0,78%-0,2531,8131,9031,5132,05515M33.191
20/02/2020-1,44%-0,4732,0632,8532,0132,85677M39.514
19/02/20201,43%0,4632,5331,8931,8233,00889M49.149
18/02/2020-0,59%-0,1932,0732,0231,6832,37835M50.721
17/02/2020-0,83%-0,2732,2632,6332,2632,70351M21.650
14/02/2020-2,25%-0,7532,5333,2732,4033,32723M27.719
13/02/2020-1,92%-0,6533,2833,6933,0333,69639M31.550
12/02/2020-1,34%-0,4633,9334,3833,6034,521.674M56.980
11/02/20200,88%0,3034,3934,5234,1134,87939M48.413
10/02/20201,07%0,3634,0933,8533,5234,46834M40.420
07/02/20201,14%0,3833,7333,2033,1634,20769M50.388
06/02/2020-1,16%-0,3933,3534,0033,1734,27788M47.099
05/02/20201,93%0,6433,7434,0233,6934,601.339M66.737
04/02/20200,00%0,0033,1033,7533,0433,76686M45.732
03/02/20200,64%0,2133,1032,9932,8133,49503M36.996
31/01/2020-1,67%-0,5632,8933,0432,6233,28571M35.320
30/01/20201,00%0,3333,4532,7232,5733,53522M35.071
29/01/2020-1,43%-0,4833,1233,8633,0033,92538M32.039
28/01/20200,12%0,0433,6033,8533,3834,03421M30.586
27/01/2020-2,30%-0,7933,5633,9833,4334,07481M35.321
24/01/2020-0,75%-0,2634,3534,7233,9634,88460M25.368
23/01/20202,64%0,8934,6133,4933,3534,961.005M49.522
22/01/20200,36%0,1233,7234,0033,5434,14602M31.772
21/01/2020-3,34%-1,1633,6034,5033,5934,67797M53.490
20/01/2020-1,95%-0,6934,7635,2634,6135,35489M21.124
17/01/20202,34%0,8135,4534,8534,7835,56797M37.000
16/01/20201,43%0,4934,6434,2834,1534,90853M40.996
15/01/2020-1,75%-0,6134,1534,5833,8734,62726M45.646
14/01/2020-0,11%-0,0434,7634,8334,3434,85492M30.797
13/01/20201,07%0,3734,8034,7834,5734,95568M31.218
10/01/2020-1,82%-0,6434,4335,1134,3535,38692M44.194
09/01/2020-1,60%-0,5735,0735,7834,7235,89810M46.543
08/01/2020-1,55%-0,5635,6436,3735,4636,52762M34.318
07/01/2020-1,74%-0,6436,2036,7536,0036,96539M26.075
06/01/2020-1,79%-0,6736,8437,2036,4437,28933M37.257
03/01/20200,00%0,0037,5136,9036,8838,001.127M43.810
02/01/20203,70%1,3437,5136,5336,2037,51698M45.286
30/12/2019-0,14%-0,0536,1736,3635,9636,49270M17.569
27/12/2019-0,39%-0,1436,2236,5036,1036,65378M23.793
26/12/2019--36,3635,9335,8236,49379M28.691


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br