Cotação atual, histórico e gráfico do papel: BBDC9
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/09/2026 | -0,88% | -0,14 | 15,74 | 15,75 | 15,72 | 15,76 | 254K | 10 |
| 17/09/2026 | 1,34% | 0,21 | 15,88 | 15,93 | 15,80 | 15,97 | 170K | 17 |
| 16/09/2026 | -37,54% | -9,42 | 15,67 | 16,09 | 15,67 | 16,09 | 82K | 21 |
| 22/03/2011 | 2,49% | 0,61 | 25,09 | 24,05 | 24,05 | 25,09 | 27K | 6 |
| 21/03/2011 | -0,20% | -0,05 | 24,48 | 24,48 | 24,48 | 24,48 | 10K | 1 |
| 18/03/2011 | 1,62% | 0,39 | 24,53 | 24,26 | 24,22 | 24,53 | 37K | 8 |
| 17/03/2011 | 0,84% | 0,20 | 24,14 | 24,14 | 24,14 | 24,14 | 2K | 1 |
| 16/03/2011 | -2,01% | -0,49 | 23,94 | 23,92 | 23,92 | 23,94 | 328K | 21 |
| 15/03/2011 | 0,95% | 0,23 | 24,43 | 24,02 | 24,02 | 24,43 | 10K | 3 |
| 10/03/2011 | -4,72% | -1,20 | 24,20 | 24,52 | 24,20 | 24,52 | 7K | 2 |
| 04/03/2011 | -0,39% | -0,10 | 25,40 | 25,41 | 25,23 | 25,41 | 269K | 3 |
| 03/03/2011 | 0,99% | 0,25 | 25,50 | 25,26 | 25,17 | 25,50 | 20K | 8 |
| 28/02/2011 | 1,81% | 0,45 | 25,25 | 24,93 | 24,93 | 25,29 | 73K | 14 |
| 25/02/2011 | 0,81% | 0,20 | 24,80 | 24,80 | 24,50 | 24,87 | 153K | 23 |
| 24/02/2011 | 1,36% | 0,33 | 24,60 | 24,22 | 24,22 | 25,20 | 404K | 42 |
| 23/02/2011 | -0,08% | -0,02 | 24,27 | 24,22 | 24,22 | 24,27 | 5K | 2 |
| 22/02/2011 | -1,66% | -0,41 | 24,29 | 24,70 | 24,29 | 24,70 | 17K | 3 |
| 21/02/2011 | -0,80% | -0,20 | 24,70 | 24,70 | 24,70 | 25,00 | 89K | 13 |
| 18/02/2011 | -42,36% | -18,30 | 24,90 | 25,10 | 24,80 | 25,10 | 38K | 5 |
| 27/03/2008 | -1,82% | -0,80 | 43,20 | 43,20 | 43,20 | 43,20 | 17K | 1 |
| 26/03/2008 | 0,00% | 0,00 | 44,00 | 44,00 | 44,00 | 44,00 | 18K | 1 |
| 25/03/2008 | 1,15% | 0,50 | 44,00 | 43,40 | 43,40 | 44,00 | 284K | 9 |
| 24/03/2008 | 1,87% | 0,80 | 43,50 | 42,41 | 42,40 | 43,50 | 384K | 6 |
| 20/03/2008 | -0,67% | -0,29 | 42,70 | 42,00 | 41,51 | 42,70 | 46K | 7 |
| 19/03/2008 | -4,47% | -2,01 | 42,99 | 45,50 | 42,99 | 45,50 | 173K | 9 |
| 18/03/2008 | -45,45% | -37,50 | 45,00 | 45,10 | 44,00 | 45,30 | 198K | 11 |
| 04/01/2007 | 0,86% | 0,70 | 82,50 | 82,50 | 82,50 | 82,50 | 8K | 1 |
| 03/01/2007 | 1,24% | 1,00 | 81,80 | 81,80 | 81,80 | 81,80 | 16K | 2 |
| 02/01/2007 | 4,39% | 3,40 | 80,80 | 81,00 | 80,80 | 83,29 | 612K | 20 |
| 28/12/2006 | -0,45% | -0,35 | 77,40 | 78,00 | 77,40 | 79,50 | 704K | 23 |
| 27/12/2006 | 1,08% | 0,83 | 77,75 | 78,00 | 77,50 | 78,00 | 225K | 11 |
| 26/12/2006 | 1,88% | 1,42 | 76,92 | 75,00 | 75,00 | 76,92 | 19M | 6 |
| 22/12/2006 | -0,13% | -0,10 | 75,50 | 75,50 | 75,50 | 75,50 | 76K | 2 |
| 21/12/2006 | 0,13% | 0,10 | 75,60 | 75,50 | 75,50 | 75,60 | 53K | 5 |
| 20/12/2006 | -1,31% | -1,00 | 75,50 | 74,05 | 74,05 | 75,50 | 120K | 6 |
| 15/12/2006 | 1,32% | 1,00 | 76,50 | 76,50 | 76,50 | 76,50 | 8K | 1 |
| 13/12/2006 | 7,84% | 5,49 | 75,50 | 75,50 | 75,50 | 75,50 | 15K | 2 |
| 22/03/2005 | 1,46% | 1,01 | 70,01 | 70,00 | 70,00 | 70,90 | 386K | 6 |
| 21/03/2005 | -2,82% | -2,00 | 69,00 | 69,00 | 69,00 | 69,00 | 7K | 1 |
| 18/03/2005 | -1,25% | -0,90 | 71,00 | 71,00 | 71,00 | 71,00 | 7K | 1 |
| 17/03/2005 | 2,73% | 1,91 | 71,90 | 71,90 | 71,90 | 71,90 | 14K | 2 |
| 16/03/2005 | 2,93% | 1,99 | 69,99 | 68,00 | 68,00 | 69,99 | 82K | 4 |
| 15/03/2005 | -5,16% | -3,70 | 68,00 | 71,00 | 68,00 | 71,00 | 149K | 3 |
| 14/03/2005 | -0,28% | -0,20 | 71,70 | 71,70 | 71,70 | 71,70 | 14K | 1 |
| 11/03/2005 | -4,13% | -3,10 | 71,90 | 71,90 | 71,90 | 71,90 | 79K | 2 |
| 08/03/2005 | -1,32% | -1,00 | 75,00 | 74,50 | 74,50 | 75,00 | 37K | 5 |
| 07/03/2005 | 2,70% | 2,00 | 76,00 | 75,50 | 75,50 | 76,00 | 137K | 4 |
| 04/03/2005 | 2,78% | 2,00 | 74,00 | 73,00 | 73,00 | 74,00 | 74K | 3 |
| 03/03/2005 | 1,84% | 1,30 | 72,00 | 71,70 | 71,70 | 72,00 | 151K | 4 |
| 02/03/2005 | -0,42% | -0,30 | 70,70 | 70,01 | 70,01 | 70,70 | 14K | 2 |
| 01/03/2005 | 2,45% | 1,70 | 71,00 | 71,00 | 71,00 | 71,50 | 213K | 7 |
| 28/02/2005 | -2,26% | -1,60 | 69,30 | 69,30 | 69,30 | 69,30 | 69K | 1 |
| 25/02/2005 | 2,01% | 1,40 | 70,90 | 70,50 | 70,50 | 70,90 | 14K | 2 |
| 24/02/2005 | 2,73% | 1,85 | 69,50 | 70,03 | 69,50 | 70,30 | 119K | 3 |
| 23/02/2005 | 0,97% | 0,65 | 67,65 | 67,00 | 67,00 | 67,65 | 13K | 2 |
| 22/02/2005 | 1,52% | 1,00 | 67,00 | 66,90 | 66,90 | 67,00 | 161K | 2 |
| 18/02/2005 | -2,22% | -1,50 | 66,00 | 67,61 | 66,00 | 67,61 | 601K | 4 |
| 17/02/2005 | 590,89% | 57,73 | 67,50 | 66,00 | 66,00 | 67,80 | 40K | 4 |
| 24/04/2003 | -0,31% | -0,03 | 9,77 | 9,77 | 9,66 | 9,77 | 24K | 3 |
| 23/04/2003 | 0,51% | 0,05 | 9,80 | 9,75 | 9,75 | 9,90 | 156K | 8 |
| 22/04/2003 | 2,63% | 0,25 | 9,75 | 9,70 | 9,70 | 9,75 | 50K | 4 |
| 16/04/2003 | 1,60% | 0,15 | 9,50 | 9,50 | 9,50 | 9,50 | 22K | 1 |
| 15/04/2003 | 0,54% | 0,05 | 9,35 | 9,10 | 9,10 | 9,35 | 2K | 2 |
| 11/04/2003 | -1,90% | -0,18 | 9,30 | 9,30 | 9,30 | 9,30 | 26K | 4 |
| 10/04/2003 | -4,34% | -0,43 | 9,48 | 10,00 | 9,48 | 10,00 | 6K | 3 |
| 07/04/2003 | 3,23% | 0,31 | 9,91 | 9,90 | 9,90 | 10,05 | 24K | 7 |
| 04/04/2003 | 1,37% | 0,13 | 9,60 | 9,40 | 9,40 | 9,60 | 24K | 4 |
| 03/04/2003 | 0,21% | 0,02 | 9,47 | 9,45 | 9,45 | 9,47 | 391K | 11 |
| 02/04/2003 | 0,43% | 0,04 | 9,45 | 9,45 | 9,45 | 9,46 | 19K | 4 |
| 01/04/2003 | -1,98% | -0,19 | 9,41 | 9,45 | 9,41 | 9,45 | 10K | 2 |
| 28/03/2003 | -1,03% | -0,10 | 9,60 | 9,41 | 9,41 | 9,60 | 7K | 3 |
| 27/03/2003 | 0,00% | 0,00 | 9,70 | 9,68 | 9,68 | 9,70 | 141K | 2 |
| 26/03/2003 | 2,65% | 0,25 | 9,70 | 9,50 | 9,50 | 9,70 | 19K | 5 |
| 25/03/2003 | 2,72% | 0,25 | 9,45 | 9,20 | 9,20 | 9,45 | 28K | 6 |
| 24/03/2003 | -2,13% | -0,20 | 9,20 | 9,10 | 9,10 | 9,30 | 11K | 4 |
| 21/03/2003 | 3,30% | 0,30 | 9,40 | 9,37 | 9,37 | 9,40 | 273K | 6 |
| 20/03/2003 | 0,00% | 0,00 | 9,10 | 9,10 | 9,02 | 9,10 | 17K | 3 |
| 19/03/2003 | 0,78% | 0,07 | 9,10 | 9,05 | 9,05 | 9,10 | 149K | 7 |
| 18/03/2003 | -1,31% | -0,12 | 9,03 | 9,17 | 9,03 | 9,30 | 575K | 8 |
| 14/03/2003 | 2,81% | 0,25 | 9,15 | 8,90 | 8,90 | 9,15 | 82K | 13 |
| 13/03/2003 | 3,73% | 0,32 | 8,90 | 8,75 | 8,75 | 8,90 | 340K | 15 |
| 12/03/2003 | 0,94% | 0,08 | 8,58 | 8,45 | 8,45 | 8,58 | 405K | 18 |
| 11/03/2003 | -0,12% | -0,01 | 8,50 | 8,46 | 8,40 | 8,50 | 228K | 9 |
| 10/03/2003 | -4,38% | -0,39 | 8,51 | 8,75 | 8,50 | 8,75 | 1M | 30 |
| 05/04/2001 | 3,49% | 0,30 | 8,90 | 8,90 | 8,90 | 8,90 | 3K | 1 |
| 04/04/2001 | -9,47% | -0,90 | 8,60 | 8,60 | 8,60 | 8,60 | 8K | 2 |
| 28/03/2001 | 5,56% | 0,50 | 9,50 | 9,50 | 9,50 | 9,50 | 12K | 2 |
| 23/03/2001 | 0,00% | 0,00 | 9,00 | 9,00 | 9,00 | 9,00 | 9K | 5 |
| 22/03/2001 | 0,00% | 0,00 | 9,00 | 9,02 | 9,00 | 9,02 | 10K | 2 |
| 21/03/2001 | -5,26% | -0,50 | 9,00 | 9,00 | 9,00 | 9,00 | 4K | 1 |
| 16/03/2001 | -0,11% | -0,01 | 9,50 | 9,50 | 9,50 | 9,50 | 22K | 2 |
| 12/03/2001 | -2,96% | -0,29 | 9,51 | 9,51 | 9,51 | 9,51 | 4K | 1 |
| 09/03/2001 | 3,70% | 0,35 | 9,80 | 9,45 | 9,45 | 9,80 | 28K | 6 |
| 06/03/2001 | 0,53% | 0,05 | 9,45 | 9,45 | 9,45 | 9,45 | 10K | 1 |
| 01/03/2001 | -6,00% | -0,60 | 9,40 | 9,39 | 9,39 | 9,40 | 4K | 2 |
| 22/03/2000 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 229K | 3 |
| 17/03/2000 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 20K | 2 |
| 08/03/2000 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 40K | 1 |
| 02/03/2000 | -0,99% | -0,10 | 10,00 | 10,10 | 10,00 | 10,10 | 11K | 3 |
| 29/02/2000 | 0,30% | 0,03 | 10,10 | 10,10 | 10,10 | 10,10 | 18K | 5 |
| 28/02/2000 | - | - | 10,07 | 10,07 | 10,07 | 10,07 | 5M | 2 |
Date,Open,High,Low,Close,Volume
18-Sep-26,15.75,15.76,15.72,15.74,253559
17-Sep-26,15.93,15.97,15.80,15.88,169788
16-Sep-26,16.09,16.09,15.67,15.67,81916
22-Mar-11,24.05,25.09,24.05,25.09,27034
21-Mar-11,24.48,24.48,24.48,24.48,9792
18-Mar-11,24.26,24.53,24.22,24.53,36563
17-Mar-11,24.14,24.14,24.14,24.14,2414
16-Mar-11,23.92,23.94,23.92,23.94,327960
15-Mar-11,24.02,24.43,24.02,24.43,9689
10-Mar-11,24.52,24.52,24.20,24.20,7324
04-Mar-11,25.41,25.41,25.23,25.40,269156
03-Mar-11,25.26,25.50,25.17,25.50,20238
28-Feb-11,24.93,25.29,24.93,25.25,73073
25-Feb-11,24.80,24.87,24.50,24.80,153295
24-Feb-11,24.22,25.20,24.22,24.60,404245
23-Feb-11,24.22,24.27,24.22,24.27,4849
22-Feb-11,24.70,24.70,24.29,24.29,17073
21-Feb-11,24.70,25.00,24.70,24.70,89226
18-Feb-11,25.10,25.10,24.80,24.90,37540
27-Mar-08,43.20,43.20,43.20,43.20,17280
26-Mar-08,44.00,44.00,44.00,44.00,17600
25-Mar-08,43.40,44.00,43.40,44.00,284156
24-Mar-08,42.41,43.50,42.40,43.50,384420
20-Mar-08,42.00,42.70,41.51,42.70,46369
19-Mar-08,45.50,45.50,42.99,42.99,173286
18-Mar-08,45.10,45.30,44.00,45.00,197708
04-Jan-07,82.50,82.50,82.50,82.50,8250
03-Jan-07,81.80,81.80,81.80,81.80,16360
02-Jan-07,81.00,83.29,80.80,80.80,611999
28-Dec-06,78.00,79.50,77.40,77.40,704348
27-Dec-06,78.00,78.00,77.50,77.75,225425
26-Dec-06,75.00,76.92,75.00,76.92,19384130
22-Dec-06,75.50,75.50,75.50,75.50,75500
21-Dec-06,75.50,75.60,75.50,75.60,52870
20-Dec-06,74.05,75.50,74.05,75.50,119961
15-Dec-06,76.50,76.50,76.50,76.50,7650
13-Dec-06,75.50,75.50,75.50,75.50,15100
22-Mar-05,70.00,70.90,70.00,70.01,386461
21-Mar-05,69.00,69.00,69.00,69.00,6900
18-Mar-05,71.00,71.00,71.00,71.00,7100
17-Mar-05,71.90,71.90,71.90,71.90,14380
16-Mar-05,68.00,69.99,68.00,69.99,81919
15-Mar-05,71.00,71.00,68.00,68.00,148760
14-Mar-05,71.70,71.70,71.70,71.70,14340
11-Mar-05,71.90,71.90,71.90,71.90,79090
08-Mar-05,74.50,75.00,74.50,75.00,37450
07-Mar-05,75.50,76.00,75.50,76.00,136550
04-Mar-05,73.00,74.00,73.00,74.00,73500
03-Mar-05,71.70,72.00,71.70,72.00,150750
02-Mar-05,70.01,70.70,70.01,70.70,14071
01-Mar-05,71.00,71.50,71.00,71.00,213350
28-Feb-05,69.30,69.30,69.30,69.30,69300
25-Feb-05,70.50,70.90,70.50,70.90,14140
24-Feb-05,70.03,70.30,69.50,69.50,118683
23-Feb-05,67.00,67.65,67.00,67.65,13465
22-Feb-05,66.90,67.00,66.90,67.00,160790
18-Feb-05,67.61,67.61,66.00,66.00,600810
17-Feb-05,66.00,67.80,66.00,67.50,40360
24-Apr-03,9.77,9.77,9.66,9.77,24370
23-Apr-03,9.75,9.90,9.75,9.80,155560
22-Apr-03,9.70,9.75,9.70,9.75,49625
16-Apr-03,9.50,9.50,9.50,9.50,21850
15-Apr-03,9.10,9.35,9.10,9.35,1845
11-Apr-03,9.30,9.30,9.30,9.30,26040
10-Apr-03,10.00,10.00,9.48,9.48,5792
07-Apr-03,9.90,10.05,9.90,9.91,23883
04-Apr-03,9.40,9.60,9.40,9.60,23980
03-Apr-03,9.45,9.47,9.45,9.47,390923
02-Apr-03,9.45,9.46,9.45,9.45,18901
01-Apr-03,9.45,9.45,9.41,9.41,10391
28-Mar-03,9.41,9.60,9.41,9.60,6663
27-Mar-03,9.68,9.70,9.68,9.70,141420
26-Mar-03,9.50,9.70,9.50,9.70,19220
25-Mar-03,9.20,9.45,9.20,9.45,27970
24-Mar-03,9.10,9.30,9.10,9.20,11100
21-Mar-03,9.37,9.40,9.37,9.40,272745
20-Mar-03,9.10,9.10,9.02,9.10,17242
19-Mar-03,9.05,9.10,9.05,9.10,149330
18-Mar-03,9.17,9.30,9.03,9.03,575269
14-Mar-03,8.90,9.15,8.90,9.15,82466
13-Mar-03,8.75,8.90,8.75,8.90,339846
12-Mar-03,8.45,8.58,8.45,8.58,405472
11-Mar-03,8.46,8.50,8.40,8.50,228255
10-Mar-03,8.75,8.75,8.50,8.51,1008959
05-Apr-01,8.90,8.90,8.90,8.90,2670
04-Apr-01,8.60,8.60,8.60,8.60,7740
28-Mar-01,9.50,9.50,9.50,9.50,12350
23-Mar-01,9.00,9.00,9.00,9.00,9000
22-Mar-01,9.02,9.02,9.00,9.00,9910
21-Mar-01,9.00,9.00,9.00,9.00,3600
16-Mar-01,9.50,9.50,9.50,9.50,21850
12-Mar-01,9.51,9.51,9.51,9.51,3804
09-Mar-01,9.45,9.80,9.45,9.80,27790
06-Mar-01,9.45,9.45,9.45,9.45,10395
01-Mar-01,9.39,9.40,9.39,9.40,3759
22-Mar-00,10.00,10.00,10.00,10.00,229000
17-Mar-00,10.00,10.00,10.00,10.00,20000
08-Mar-00,10.00,10.00,10.00,10.00,40000
02-Mar-00,10.10,10.10,10.00,10.00,11046
29-Feb-00,10.10,10.10,10.10,10.10,18180
28-Feb-00,10.07,10.07,10.07,10.07,4980622
*exoneração de responsabilidade e termos de uso