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
01/07/2025	0,66%	0,11	16,68	16,58	16,56	16,80	408M	30.452
27/06/2025	0,12%	0,02	16,57	16,41	16,31	16,63	475M	26.044
26/06/2025	0,91%	0,15	16,55	16,47	16,23	16,55	458M	26.064
25/06/2025	-0,85%	-0,14	16,40	16,53	16,40	16,65	557M	30.575
24/06/2025	0,30%	0,05	16,54	16,60	16,51	16,81	541M	30.822
23/06/2025	-0,78%	-0,13	16,49	16,59	16,27	16,59	411M	25.832
20/06/2025	-0,84%	-0,14	16,62	16,63	16,49	16,74	659M	22.079

18/06/2025	-0,77%	-0,13	16,76	16,81	16,67	16,95	546M	73.063
17/06/2025	1,50%	0,25	16,89	16,63	16,61	16,89	564M	57.433
16/06/2025	2,15%	0,35	16,64	16,44	16,42	16,74	420M	53.436
13/06/2025	-1,15%	-0,19	16,29	16,26	16,14	16,45	487M	39.338
12/06/2025	0,98%	0,16	16,48	16,21	16,14	16,54	629M	59.243
11/06/2025	3,10%	0,49	16,32	15,77	15,65	16,36	780M	40.592
10/06/2025	-0,06%	-0,01	15,83	15,99	15,77	16,04	439M	21.034
09/06/2025	-0,75%	-0,12	15,84	15,94	15,55	16,03	444M	23.596
06/06/2025	-0,06%	-0,01	15,96	15,96	15,84	16,05	308M	24.096
05/06/2025	-2,92%	-0,48	15,97	16,50	15,90	16,50	586M	30.025
04/06/2025	-0,30%	-0,05	16,45	16,52	16,37	16,79	607M	45.265
03/06/2025	1,60%	0,26	16,50	16,34	16,21	16,54	834M	62.173
02/06/2025	0,25%	0,04	16,24	16,32	16,20	16,50	427M	28.407
30/05/2025	0,75%	0,12	16,20	16,04	15,84	16,22	895M	36.560
29/05/2025	-0,43%	-0,07	16,08	16,09	16,04	16,35	579M	46.390
28/05/2025	0,69%	0,11	16,15	16,05	16,04	16,32	868M	61.058
27/05/2025	2,04%	0,32	16,04	15,84	15,80	16,24	834M	50.042
26/05/2025	0,51%	0,08	15,72	15,60	15,50	15,85	265M	21.243
23/05/2025	1,23%	0,19	15,64	15,37	15,00	15,69	554M	35.298
22/05/2025	0,26%	0,04	15,45	15,34	15,28	15,69	716M	58.602
21/05/2025	-1,78%	-0,28	15,41	15,60	15,27	15,66	395M	47.975
20/05/2025	0,97%	0,15	15,69	15,55	15,46	15,71	433M	39.037
19/05/2025	0,91%	0,14	15,54	15,36	15,33	15,66	538M	67.235
16/05/2025	0,33%	0,05	15,40	15,25	15,19	15,44	552M	30.069
15/05/2025	0,99%	0,15	15,35	15,27	15,25	15,54	574M	35.192
14/05/2025	-0,13%	-0,02	15,20	15,21	15,15	15,39	675M	49.836
13/05/2025	2,15%	0,32	15,22	14,90	14,90	15,25	636M	53.947
12/05/2025	-1,46%	-0,22	14,90	15,16	14,79	15,20	421M	33.558
09/05/2025	0,27%	0,04	15,12	15,02	14,83	15,34	878M	55.342
08/05/2025	15,64%	2,04	15,08	14,50	14,50	15,29	3.282M	55.450
07/05/2025	-1,51%	-0,20	13,04	13,29	12,95	13,36	591M	31.654
06/05/2025	-0,45%	-0,06	13,24	13,25	13,12	13,29	352M	27.598
05/05/2025	-1,04%	-0,14	13,30	13,45	13,24	13,58	438M	31.574
02/05/2025	-2,11%	-0,29	13,44	13,67	13,42	13,75	368M	24.074
30/04/2025	1,70%	0,23	13,73	13,40	13,33	13,75	750M	50.726
29/04/2025	1,12%	0,15	13,50	13,34	13,33	13,64	404M	31.494
28/04/2025	-0,22%	-0,03	13,35	13,39	13,32	13,57	257M	26.997
25/04/2025	0,15%	0,02	13,38	13,35	13,29	13,51	351M	37.959
24/04/2025	1,60%	0,21	13,36	13,19	13,16	13,45	386M	28.450
23/04/2025	3,30%	0,42	13,15	12,82	12,82	13,23	513M	35.191
22/04/2025	-0,39%	-0,05	12,73	12,72	12,60	12,84	302M	26.285
17/04/2025	0,47%	0,06	12,78	12,77	12,61	12,89	336M	24.701
16/04/2025	-0,16%	-0,02	12,72	12,69	12,68	12,96	379M	29.364
15/04/2025	0,08%	0,01	12,74	12,72	12,70	12,85	264M	21.176
14/04/2025	0,87%	0,11	12,73	12,80	12,58	12,83	238M	19.759
11/04/2025	1,37%	0,17	12,62	12,52	12,45	12,80	356M	23.712
10/04/2025	-0,16%	-0,02	12,45	12,39	12,16	12,45	368M	29.000
09/04/2025	3,74%	0,45	12,47	11,91	11,82	12,62	795M	65.205
08/04/2025	-2,75%	-0,34	12,02	12,47	11,91	12,54	679M	39.703
07/04/2025	-1,67%	-0,21	12,36	12,39	12,14	12,67	620M	42.637
04/04/2025	-1,10%	-0,14	12,57	12,48	12,34	12,66	610M	29.224
03/04/2025	1,92%	0,24	12,71	12,35	12,35	12,87	590M	36.689
02/04/2025	0,08%	0,01	12,47	12,48	12,34	12,55	226M	23.181
01/04/2025	-1,66%	-0,21	12,46	12,45	12,38	12,66	258M	23.251
31/03/2025	-1,32%	-0,17	12,67	12,77	12,57	12,77	489M	31.639
28/03/2025	-1,38%	-0,18	12,84	13,00	12,79	13,04	334M	23.904
27/03/2025	-0,38%	-0,05	13,02	13,10	12,96	13,17	530M	39.742
26/03/2025	1,63%	0,21	13,07	12,98	12,90	13,15	641M	51.069
25/03/2025	1,66%	0,21	12,86	12,70	12,65	13,29	831M	51.285
24/03/2025	1,04%	0,13	12,65	12,54	12,47	12,73	563M	38.201
21/03/2025	1,38%	0,17	12,52	12,38	12,36	12,59	929M	37.215
20/03/2025	-0,48%	-0,06	12,35	12,41	12,24	12,49	387M	29.487
19/03/2025	0,89%	0,11	12,41	12,30	12,22	12,53	320M	30.068
18/03/2025	-0,08%	-0,01	12,30	12,34	12,22	12,40	242M	19.749
17/03/2025	1,48%	0,18	12,31	12,14	12,13	12,41	294M	28.230
14/03/2025	4,12%	0,48	12,13	11,72	11,69	12,20	506M	28.444
13/03/2025	1,75%	0,20	11,65	11,46	11,39	11,72	408M	30.946
12/03/2025	0,00%	0,00	11,45	11,46	11,33	11,52	362M	29.303
11/03/2025	-0,61%	-0,07	11,45	11,53	11,27	11,55	491M	35.964
10/03/2025	-1,45%	-0,17	11,52	11,56	11,42	11,62	485M	28.114
07/03/2025	1,21%	0,14	11,69	11,48	11,42	11,80	349M	38.894
06/03/2025	0,70%	0,08	11,55	11,42	11,29	11,63	509M	47.029
05/03/2025	2,05%	0,23	11,47	11,24	11,24	11,55	473M	34.604
28/02/2025	-2,01%	-0,23	11,24	11,45	11,21	11,48	953M	47.269
27/02/2025	-0,61%	-0,07	11,47	11,55	11,43	11,62	469M	30.296
26/02/2025	-1,95%	-0,23	11,54	11,90	11,48	11,94	599M	32.323
25/02/2025	1,20%	0,14	11,77	11,72	11,65	11,81	393M	35.544
24/02/2025	-1,77%	-0,21	11,63	11,86	11,58	11,86	354M	30.368
21/02/2025	-0,92%	-0,11	11,84	12,00	11,72	12,02	541M	35.727
20/02/2025	-0,25%	-0,03	11,95	12,01	11,92	12,10	316M	23.535
19/02/2025	-1,80%	-0,22	11,98	12,12	11,94	12,15	457M	28.251
18/02/2025	-0,08%	-0,01	12,20	12,27	12,12	12,34	315M	26.125
17/02/2025	0,16%	0,02	12,21	12,29	12,19	12,34	214M	22.921
14/02/2025	2,61%	0,31	12,19	11,98	11,97	12,25	571M	29.270
13/02/2025	1,37%	0,16	11,88	11,76	11,72	12,02	534M	32.044
12/02/2025	-4,56%	-0,56	11,72	12,05	11,42	12,05	1.445M	90.169
11/02/2025	2,33%	0,28	12,28	12,05	12,03	12,37	493M	26.904
10/02/2025	0,08%	0,01	12,00	12,00	11,98	12,37	384M	21.057
07/02/2025	-3,93%	-0,49	11,99	12,30	11,86	12,43	1.569M	67.105
06/02/2025	1,38%	0,17	12,48	12,23	12,10	12,58	566M	31.479
05/02/2025	2,33%	0,28	12,31	12,15	11,91	12,38	516M	35.904
04/02/2025	-0,33%	-0,04	12,03	12,03	11,88	12,17	434M	32.072
03/02/2025	-0,17%	-0,02	12,07	12,09	11,92	12,17	390M	37.319
31/01/2025	-0,41%	-0,05	12,09	12,14	12,01	12,45	458M	40.832
30/01/2025	5,47%	0,63	12,14	11,54	11,51	12,25	686M	40.377
29/01/2025	-1,03%	-0,12	11,51	11,73	11,47	11,73	388M	23.724
28/01/2025	0,43%	0,05	11,63	11,55	11,43	11,73	288M	24.612
27/01/2025	2,48%	0,28	11,58	11,32	11,28	11,58	924M	47.101
24/01/2025	-0,79%	-0,09	11,30	11,40	11,21	11,41	516M	34.279
23/01/2025	-0,78%	-0,09	11,39	11,50	11,31	11,66	413M	26.370
22/01/2025	-1,37%	-0,16	11,48	11,73	11,43	11,73	489M	70.620
21/01/2025	0,09%	0,01	11,64	11,65	11,58	11,72	303M	30.291
20/01/2025	0,35%	0,04	11,63	11,54	11,45	11,64	207M	24.073
17/01/2025	-1,19%	-0,14	11,59	11,77	11,50	11,80	706M	34.180
16/01/2025	-0,85%	-0,10	11,73	11,82	11,59	11,83	439M	32.085
15/01/2025	3,50%	0,40	11,83	11,53	11,51	11,89	502M	35.237
14/01/2025	1,87%	0,21	11,43	11,23	11,06	11,49	493M	33.431
13/01/2025	0,36%	0,04	11,22	11,11	11,10	11,38	411M	34.554
10/01/2025	-1,24%	-0,14	11,18	11,32	11,07	11,33	519M	49.071
09/01/2025	-0,70%	-0,08	11,32	11,40	11,28	11,42	208M	18.731
08/01/2025	-1,55%	-0,18	11,40	11,50	11,32	11,56	402M	38.673
07/01/2025	1,40%	0,16	11,58	11,53	11,46	11,70	370M	30.081
06/01/2025	1,96%	0,22	11,42	11,34	11,28	11,58	350M	31.209
03/01/2025	-1,75%	-0,20	11,20	11,40	11,13	11,44	311M	36.752
02/01/2025	-1,38%	-0,16	11,40	11,31	11,13	11,50	355M	39.836
30/12/2024	0,09%	0,01	11,56	11,67	11,54	11,69	288M	26.126
27/12/2024	-0,77%	-0,09	11,55	11,70	11,53	11,73	225M	23.235
26/12/2024	0,78%	0,09	11,64	11,57	11,53	11,75	206M	22.308
23/12/2024	-1,79%	-0,21	11,55	11,70	11,46	11,75	325M	59.210
20/12/2024	2,26%	0,26	11,76	11,57	11,48	11,90	737M	54.037
19/12/2024	0,09%	0,01	11,50	11,52	11,37	11,63	457M	46.605
18/12/2024	-4,17%	-0,50	11,49	11,91	11,36	11,91	816M	69.723
17/12/2024	0,76%	0,09	11,99	11,97	11,63	12,09	796M	59.325
16/12/2024	-1,65%	-0,20	11,90	12,13	11,82	12,14	632M	43.077
13/12/2024	-1,31%	-0,16	12,10	12,30	12,09	12,37	301M	28.293
12/12/2024	-3,46%	-0,44	12,26	12,60	12,20	12,60	592M	57.857
11/12/2024	-	-	12,70	12,54	12,33	12,88	579M	40.426

Date,Open,High,Low,Close,Volume
01-Jul-25,16.58,16.80,16.56,16.68,408477753
27-Jun-25,16.41,16.63,16.31,16.57,474542955
26-Jun-25,16.47,16.55,16.23,16.55,458447893
25-Jun-25,16.53,16.65,16.40,16.40,556869806
24-Jun-25,16.60,16.81,16.51,16.54,540759097
23-Jun-25,16.59,16.59,16.27,16.49,411263482
20-Jun-25,16.63,16.74,16.49,16.62,658514780
18-Jun-25,16.81,16.95,16.67,16.76,546273589
17-Jun-25,16.63,16.89,16.61,16.89,563904179
16-Jun-25,16.44,16.74,16.42,16.64,420222935
13-Jun-25,16.26,16.45,16.14,16.29,486674448
12-Jun-25,16.21,16.54,16.14,16.48,629146725
11-Jun-25,15.77,16.36,15.65,16.32,779750612
10-Jun-25,15.99,16.04,15.77,15.83,438565497
09-Jun-25,15.94,16.03,15.55,15.84,443990486
06-Jun-25,15.96,16.05,15.84,15.96,308498361
05-Jun-25,16.50,16.50,15.90,15.97,586414442
04-Jun-25,16.52,16.79,16.37,16.45,606948714
03-Jun-25,16.34,16.54,16.21,16.50,833549643
02-Jun-25,16.32,16.50,16.20,16.24,426847653
30-May-25,16.04,16.22,15.84,16.20,894957786
29-May-25,16.09,16.35,16.04,16.08,578792643
28-May-25,16.05,16.32,16.04,16.15,868185246
27-May-25,15.84,16.24,15.80,16.04,834037003
26-May-25,15.60,15.85,15.50,15.72,264872208
23-May-25,15.37,15.69,15.00,15.64,554143501
22-May-25,15.34,15.69,15.28,15.45,716178437
21-May-25,15.60,15.66,15.27,15.41,394709667
20-May-25,15.55,15.71,15.46,15.69,433407864
19-May-25,15.36,15.66,15.33,15.54,537995409
16-May-25,15.25,15.44,15.19,15.40,551713848
15-May-25,15.27,15.54,15.25,15.35,574452943
14-May-25,15.21,15.39,15.15,15.20,675073134
13-May-25,14.90,15.25,14.90,15.22,635912872
12-May-25,15.16,15.20,14.79,14.90,420717724
09-May-25,15.02,15.34,14.83,15.12,878287417
08-May-25,14.50,15.29,14.50,15.08,3282349162
07-May-25,13.29,13.36,12.95,13.04,591465094
06-May-25,13.25,13.29,13.12,13.24,352089366
05-May-25,13.45,13.58,13.24,13.30,437572711
02-May-25,13.67,13.75,13.42,13.44,368184669
30-Apr-25,13.40,13.75,13.33,13.73,750392811
29-Apr-25,13.34,13.64,13.33,13.50,403603029
28-Apr-25,13.39,13.57,13.32,13.35,257018049
25-Apr-25,13.35,13.51,13.29,13.38,351062784
24-Apr-25,13.19,13.45,13.16,13.36,385569438
23-Apr-25,12.82,13.23,12.82,13.15,512724906
22-Apr-25,12.72,12.84,12.60,12.73,302498146
17-Apr-25,12.77,12.89,12.61,12.78,336281330
16-Apr-25,12.69,12.96,12.68,12.72,379016713
15-Apr-25,12.72,12.85,12.70,12.74,263607495
14-Apr-25,12.80,12.83,12.58,12.73,237782972
11-Apr-25,12.52,12.80,12.45,12.62,355832096
10-Apr-25,12.39,12.45,12.16,12.45,368489513
09-Apr-25,11.91,12.62,11.82,12.47,794655073
08-Apr-25,12.47,12.54,11.91,12.02,678910095
07-Apr-25,12.39,12.67,12.14,12.36,619960962
04-Apr-25,12.48,12.66,12.34,12.57,610471500
03-Apr-25,12.35,12.87,12.35,12.71,589627566
02-Apr-25,12.48,12.55,12.34,12.47,225751566
01-Apr-25,12.45,12.66,12.38,12.46,257723948
31-Mar-25,12.77,12.77,12.57,12.67,489096772
28-Mar-25,13.00,13.04,12.79,12.84,334458988
27-Mar-25,13.10,13.17,12.96,13.02,529582803
26-Mar-25,12.98,13.15,12.90,13.07,641490070
25-Mar-25,12.70,13.29,12.65,12.86,831452983
24-Mar-25,12.54,12.73,12.47,12.65,562558500
21-Mar-25,12.38,12.59,12.36,12.52,929290854
20-Mar-25,12.41,12.49,12.24,12.35,387325380
19-Mar-25,12.30,12.53,12.22,12.41,320268698
18-Mar-25,12.34,12.40,12.22,12.30,242101570
17-Mar-25,12.14,12.41,12.13,12.31,294240685
14-Mar-25,11.72,12.20,11.69,12.13,506192611
13-Mar-25,11.46,11.72,11.39,11.65,408309552
12-Mar-25,11.46,11.52,11.33,11.45,362491911
11-Mar-25,11.53,11.55,11.27,11.45,491122987
10-Mar-25,11.56,11.62,11.42,11.52,484870597
07-Mar-25,11.48,11.80,11.42,11.69,348630708
06-Mar-25,11.42,11.63,11.29,11.55,508639041
05-Mar-25,11.24,11.55,11.24,11.47,472827801
28-Feb-25,11.45,11.48,11.21,11.24,952954168
27-Feb-25,11.55,11.62,11.43,11.47,469232953
26-Feb-25,11.90,11.94,11.48,11.54,599479459
25-Feb-25,11.72,11.81,11.65,11.77,393158380
24-Feb-25,11.86,11.86,11.58,11.63,353560220
21-Feb-25,12.00,12.02,11.72,11.84,540853650
20-Feb-25,12.01,12.10,11.92,11.95,316177631
19-Feb-25,12.12,12.15,11.94,11.98,457045750
18-Feb-25,12.27,12.34,12.12,12.20,315413748
17-Feb-25,12.29,12.34,12.19,12.21,214256226
14-Feb-25,11.98,12.25,11.97,12.19,571410639
13-Feb-25,11.76,12.02,11.72,11.88,534048246
12-Feb-25,12.05,12.05,11.42,11.72,1445021172
11-Feb-25,12.05,12.37,12.03,12.28,493476387
10-Feb-25,12.00,12.37,11.98,12.00,383935711
07-Feb-25,12.30,12.43,11.86,11.99,1568736551
06-Feb-25,12.23,12.58,12.10,12.48,565515591
05-Feb-25,12.15,12.38,11.91,12.31,515712400
04-Feb-25,12.03,12.17,11.88,12.03,433933312
03-Feb-25,12.09,12.17,11.92,12.07,389907424
31-Jan-25,12.14,12.45,12.01,12.09,457806945
30-Jan-25,11.54,12.25,11.51,12.14,685684693
29-Jan-25,11.73,11.73,11.47,11.51,387606309
28-Jan-25,11.55,11.73,11.43,11.63,288155108
27-Jan-25,11.32,11.58,11.28,11.58,923794731
24-Jan-25,11.40,11.41,11.21,11.30,515590834
23-Jan-25,11.50,11.66,11.31,11.39,412675436
22-Jan-25,11.73,11.73,11.43,11.48,488785959
21-Jan-25,11.65,11.72,11.58,11.64,302585679
20-Jan-25,11.54,11.64,11.45,11.63,207347869
17-Jan-25,11.77,11.80,11.50,11.59,705776010
16-Jan-25,11.82,11.83,11.59,11.73,438711455
15-Jan-25,11.53,11.89,11.51,11.83,501633546
14-Jan-25,11.23,11.49,11.06,11.43,492755099
13-Jan-25,11.11,11.38,11.10,11.22,410894740
10-Jan-25,11.32,11.33,11.07,11.18,518698271
09-Jan-25,11.40,11.42,11.28,11.32,208242633
08-Jan-25,11.50,11.56,11.32,11.40,401752011
07-Jan-25,11.53,11.70,11.46,11.58,370496420
06-Jan-25,11.34,11.58,11.28,11.42,350123541
03-Jan-25,11.40,11.44,11.13,11.20,310956010
02-Jan-25,11.31,11.50,11.13,11.40,355079164
30-Dec-24,11.67,11.69,11.54,11.56,288481293
27-Dec-24,11.70,11.73,11.53,11.55,224508199
26-Dec-24,11.57,11.75,11.53,11.64,206196065
23-Dec-24,11.70,11.75,11.46,11.55,324877162
20-Dec-24,11.57,11.90,11.48,11.76,737471395
19-Dec-24,11.52,11.63,11.37,11.50,457102389
18-Dec-24,11.91,11.91,11.36,11.49,815740527
17-Dec-24,11.97,12.09,11.63,11.99,795592282
16-Dec-24,12.13,12.14,11.82,11.90,631963388
13-Dec-24,12.30,12.37,12.09,12.10,301163646
12-Dec-24,12.60,12.60,12.20,12.26,592032360
11-Dec-24,12.54,12.88,12.33,12.70,578687755

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBDC4