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
25/09/2026	0,56%	0,10	17,88	17,74	17,65	17,95	381M	15.231
24/09/2026	-1,39%	-0,25	17,78	18,08	17,66	18,10	618M	31.518
23/09/2026	-2,17%	-0,40	18,03	18,18	18,03	18,66	723M	30.609
22/09/2026	1,49%	0,27	18,43	18,05	17,92	18,44	813M	50.629
21/09/2026	0,94%	0,17	18,16	18,15	18,01	18,23	997M	36.039
18/09/2026	-0,88%	-0,16	17,99	18,09	17,90	18,11	959M	15.930
17/09/2026	-0,33%	-0,06	18,15	18,19	17,85	18,26	730M	41.411
16/09/2026	0,05%	0,01	18,21	18,21	17,97	18,25	624M	35.415
15/09/2026	-0,71%	-0,13	18,20	18,45	18,14	18,46	439M	30.698
14/09/2026	-1,40%	-0,26	18,33	18,20	18,12	18,44	394M	26.649
11/09/2026	0,60%	0,11	18,59	18,50	18,37	18,59	632M	28.385
10/09/2026	3,88%	0,69	18,48	17,75	17,66	18,55	940M	36.543
09/09/2026	-2,36%	-0,43	17,79	18,00	17,74	18,15	537M	30.469
08/09/2026	1,79%	0,32	18,22	18,10	18,08	18,49	789M	39.747
04/09/2026	0,62%	0,11	17,90	17,74	17,63	17,98	796M	37.636
03/09/2026	0,23%	0,04	17,79	17,96	17,65	18,12	1.350M	73.522
02/09/2026	2,01%	0,35	17,75	17,62	17,48	17,81	1.597M	68.299
01/09/2026	1,22%	0,21	17,40	17,34	17,06	17,54	797M	40.088
31/08/2026	0,64%	0,11	17,19	17,29	17,13	17,38	693M	27.759
28/08/2026	0,89%	0,15	17,08	17,01	16,87	17,15	526M	26.108
27/08/2026	-0,35%	-0,06	16,93	16,84	16,80	17,04	405M	33.229
26/08/2026	1,25%	0,21	16,99	16,78	16,76	17,29	592M	35.601
25/08/2026	3,13%	0,51	16,78	16,28	16,25	16,81	775M	32.253
24/08/2026	0,18%	0,03	16,27	16,09	16,06	16,52	438M	22.809
21/08/2026	3,11%	0,49	16,24	15,84	15,78	16,28	668M	31.314
20/08/2026	-1,69%	-0,27	15,75	15,96	15,68	16,04	584M	55.261
19/08/2026	-0,62%	-0,10	16,02	16,31	16,00	16,47	618M	31.814
18/08/2026	-0,62%	-0,10	16,12	16,25	16,05	16,36	428M	31.412
17/08/2026	-1,93%	-0,32	16,22	16,49	16,18	16,54	654M	37.796
14/08/2026	-0,72%	-0,12	16,54	16,56	16,35	16,66	690M	35.519
13/08/2026	-0,48%	-0,08	16,66	16,73	16,56	17,03	691M	30.428
12/08/2026	-0,30%	-0,05	16,74	16,88	16,67	16,90	747M	29.421
11/08/2026	-2,27%	-0,39	16,79	17,17	16,77	17,25	875M	43.077
10/08/2026	-0,75%	-0,13	17,18	17,31	17,02	17,32	536M	37.086
07/08/2026	-2,20%	-0,39	17,31	17,79	17,25	17,82	462M	30.044
06/08/2026	-1,94%	-0,35	17,70	17,72	17,54	17,99	1.039M	37.711
05/08/2026	-0,93%	-0,17	18,05	18,32	18,01	18,41	678M	29.335
04/08/2026	-1,78%	-0,33	18,22	18,85	18,10	18,86	582M	31.408
03/08/2026	0,65%	0,12	18,55	18,65	18,37	18,69	351M	25.427
31/07/2026	0,22%	0,04	18,43	18,51	18,43	18,72	467M	24.451
30/07/2026	0,22%	0,04	18,39	17,98	17,72	18,39	867M	33.858
29/07/2026	-2,24%	-0,42	18,35	18,65	18,35	18,66	414M	31.040
28/07/2026	0,32%	0,06	18,77	18,95	18,72	19,16	379M	20.842
27/07/2026	1,24%	0,23	18,71	18,65	18,58	18,81	283M	19.365
24/07/2026	-1,28%	-0,24	18,48	18,62	18,42	18,64	259M	12.994
23/07/2026	-1,32%	-0,25	18,72	18,80	18,68	18,99	360M	23.220
22/07/2026	2,26%	0,42	18,97	18,59	18,50	18,97	686M	39.675
21/07/2026	0,76%	0,14	18,55	18,42	18,35	18,64	359M	30.172
20/07/2026	0,66%	0,12	18,41	18,36	18,28	18,51	236M	15.238
17/07/2026	-0,65%	-0,12	18,29	18,42	18,21	18,48	1.009M	18.290
16/07/2026	-1,02%	-0,19	18,41	18,46	18,19	18,54	360M	26.599
15/07/2026	-0,16%	-0,03	18,60	18,63	18,48	18,68	415M	23.796
14/07/2026	-0,75%	-0,14	18,63	18,90	18,38	18,99	989M	30.666
13/07/2026	-0,48%	-0,09	18,77	18,80	18,69	19,00	454M	17.697
10/07/2026	4,78%	0,86	18,86	18,39	18,32	18,87	895M	73.991
09/07/2026	1,75%	0,31	18,00	17,75	17,72	18,05	360M	24.527
08/07/2026	-0,73%	-0,13	17,69	17,75	17,57	17,79	606M	22.269
07/07/2026	-0,56%	-0,10	17,82	17,93	17,72	18,15	398M	23.053
06/07/2026	-1,86%	-0,34	17,92	17,92	17,71	17,94	626M	22.421
03/07/2026	0,55%	0,10	18,26	18,30	18,20	18,39	216M	13.107
02/07/2026	0,22%	0,04	18,16	18,32	18,05	18,43	468M	19.028
01/07/2026	0,11%	0,02	18,12	17,91	17,84	18,22	1.024M	29.160
30/06/2026	-0,39%	-0,07	18,10	18,06	17,84	18,17	460M	19.451
29/06/2026	-	-	18,17	17,97	17,83	18,25	342M	16.644

Date,Open,High,Low,Close,Volume
25-Sep-26,17.74,17.95,17.65,17.88,380588229
24-Sep-26,18.08,18.10,17.66,17.78,618399977
23-Sep-26,18.18,18.66,18.03,18.03,722918298
22-Sep-26,18.05,18.44,17.92,18.43,812675912
21-Sep-26,18.15,18.23,18.01,18.16,996783133
18-Sep-26,18.09,18.11,17.90,17.99,958519978
17-Sep-26,18.19,18.26,17.85,18.15,729523552
16-Sep-26,18.21,18.25,17.97,18.21,623505573
15-Sep-26,18.45,18.46,18.14,18.20,439433628
14-Sep-26,18.20,18.44,18.12,18.33,394114707
11-Sep-26,18.50,18.59,18.37,18.59,632487444
10-Sep-26,17.75,18.55,17.66,18.48,940469983
09-Sep-26,18.00,18.15,17.74,17.79,537159220
08-Sep-26,18.10,18.49,18.08,18.22,788665026
04-Sep-26,17.74,17.98,17.63,17.90,795662198
03-Sep-26,17.96,18.12,17.65,17.79,1349657608
02-Sep-26,17.62,17.81,17.48,17.75,1597375835
01-Sep-26,17.34,17.54,17.06,17.40,796848159
31-Aug-26,17.29,17.38,17.13,17.19,692916895
28-Aug-26,17.01,17.15,16.87,17.08,525748960
27-Aug-26,16.84,17.04,16.80,16.93,405088651
26-Aug-26,16.78,17.29,16.76,16.99,591886507
25-Aug-26,16.28,16.81,16.25,16.78,775055426
24-Aug-26,16.09,16.52,16.06,16.27,437699726
21-Aug-26,15.84,16.28,15.78,16.24,668497585
20-Aug-26,15.96,16.04,15.68,15.75,584265542
19-Aug-26,16.31,16.47,16.00,16.02,617994103
18-Aug-26,16.25,16.36,16.05,16.12,428296997
17-Aug-26,16.49,16.54,16.18,16.22,654472375
14-Aug-26,16.56,16.66,16.35,16.54,690253367
13-Aug-26,16.73,17.03,16.56,16.66,690977505
12-Aug-26,16.88,16.90,16.67,16.74,747111463
11-Aug-26,17.17,17.25,16.77,16.79,875495914
10-Aug-26,17.31,17.32,17.02,17.18,535577742
07-Aug-26,17.79,17.82,17.25,17.31,462488729
06-Aug-26,17.72,17.99,17.54,17.70,1039070937
05-Aug-26,18.32,18.41,18.01,18.05,678230708
04-Aug-26,18.85,18.86,18.10,18.22,581938019
03-Aug-26,18.65,18.69,18.37,18.55,350995665
31-Jul-26,18.51,18.72,18.43,18.43,466945271
30-Jul-26,17.98,18.39,17.72,18.39,867252998
29-Jul-26,18.65,18.66,18.35,18.35,414240843
28-Jul-26,18.95,19.16,18.72,18.77,379194076
27-Jul-26,18.65,18.81,18.58,18.71,282531056
24-Jul-26,18.62,18.64,18.42,18.48,258710385
23-Jul-26,18.80,18.99,18.68,18.72,360297342
22-Jul-26,18.59,18.97,18.50,18.97,685544514
21-Jul-26,18.42,18.64,18.35,18.55,358861501
20-Jul-26,18.36,18.51,18.28,18.41,235959584
17-Jul-26,18.42,18.48,18.21,18.29,1009451020
16-Jul-26,18.46,18.54,18.19,18.41,360066568
15-Jul-26,18.63,18.68,18.48,18.60,414815679
14-Jul-26,18.90,18.99,18.38,18.63,989098552
13-Jul-26,18.80,19.00,18.69,18.77,453771531
10-Jul-26,18.39,18.87,18.32,18.86,894634868
09-Jul-26,17.75,18.05,17.72,18.00,359584352
08-Jul-26,17.75,17.79,17.57,17.69,605745110
07-Jul-26,17.93,18.15,17.72,17.82,398478477
06-Jul-26,17.92,17.94,17.71,17.92,625536058
03-Jul-26,18.30,18.39,18.20,18.26,216225857
02-Jul-26,18.32,18.43,18.05,18.16,467685369
01-Jul-26,17.91,18.22,17.84,18.12,1024362879
30-Jun-26,18.06,18.17,17.84,18.10,459791188
29-Jun-26,17.97,18.25,17.83,18.17,341656523

*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