Cotação atual, histórico e gráfico do papel: BDLL3

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 BDLL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2022	0,00%	0,00	9,95	9,90	9,90	9,95	30K	16
18/08/2022	0,51%	0,05	9,95	9,95	9,95	9,95	15K	8
17/08/2022	-0,50%	-0,05	9,90	9,95	9,90	9,95	30K	17
16/08/2022	0,00%	0,00	9,95	9,95	9,95	9,95	30K	16
15/08/2022	-0,30%	-0,03	9,95	9,85	9,85	10,00	27K	15
12/08/2022	0,30%	0,03	9,98	9,95	9,90	9,98	82K	43
11/08/2022	0,00%	0,00	9,95	9,95	9,95	9,95	5K	3
10/08/2022	-0,50%	-0,05	9,95	10,00	9,90	10,00	41K	23
09/08/2022	0,20%	0,02	10,00	10,00	10,00	10,00	30K	18
29/07/2022	-1,58%	-0,16	9,98	9,98	9,98	9,98	5K	4
27/07/2022	0,40%	0,04	10,14	10,11	10,11	10,14	9K	5

14/07/2022	-0,10%	-0,01	10,10	10,10	10,10	10,10	1K	1
07/07/2022	-4,44%	-0,47	10,11	10,11	10,11	10,11	3K	2
23/06/2022	-3,82%	-0,42	10,58	10,58	10,58	10,58	1K	1
10/06/2022	2,33%	0,25	11,00	11,00	11,00	11,00	6K	3
09/06/2022	2,38%	0,25	10,75	10,75	10,75	10,75	27K	7
08/06/2022	-7,89%	-0,90	10,50	11,40	10,50	11,40	29K	8
07/06/2022	-4,60%	-0,55	11,40	11,90	10,00	11,90	26K	10
06/06/2022	0,00%	0,00	11,95	11,95	11,95	11,95	30K	7
03/06/2022	8,64%	0,95	11,95	11,00	11,00	11,95	29K	8
02/06/2022	0,00%	0,00	11,00	11,00	11,00	11,00	28K	6
01/06/2022	1,20%	0,13	11,00	11,00	11,00	11,00	28K	7
31/05/2022	-1,18%	-0,13	10,87	11,00	10,87	11,00	29K	7
30/05/2022	0,00%	0,00	11,00	11,00	11,00	11,00	25K	13
27/05/2022	0,00%	0,00	11,00	11,00	11,00	11,00	30K	10
26/05/2022	0,00%	0,00	11,00	10,98	10,96	11,00	63K	12
18/05/2022	8,80%	0,89	11,00	11,00	11,00	11,00	1K	1
17/05/2022	0,00%	0,00	10,11	10,11	10,11	10,11	2K	2
16/05/2022	-8,09%	-0,89	10,11	10,11	10,11	10,11	2K	2
29/04/2022	0,00%	0,00	11,00	11,00	11,00	11,00	2K	1
27/04/2022	0,00%	0,00	11,00	10,90	10,90	11,00	5K	3
25/04/2022	2,80%	0,30	11,00	10,70	10,70	11,00	2K	2
22/04/2022	-2,73%	-0,30	10,70	10,70	10,70	10,70	2K	2
20/04/2022	-3,93%	-0,45	11,00	11,00	11,00	11,00	7K	2
14/04/2022	4,09%	0,45	11,45	11,35	11,35	11,50	21K	7
13/04/2022	4,76%	0,50	11,00	10,50	10,50	11,00	3K	3
11/04/2022	-1,87%	-0,20	10,50	10,50	10,50	10,50	1K	1
08/04/2022	0,00%	0,00	10,70	10,50	10,50	10,70	5K	3
05/04/2022	0,00%	0,00	10,70	10,70	10,70	10,70	2K	1
04/04/2022	0,56%	0,06	10,70	10,51	10,51	10,70	3K	2
01/04/2022	-3,27%	-0,36	10,64	11,50	10,50	11,50	52K	20
31/03/2022	0,00%	0,00	11,00	10,50	10,50	11,00	6K	3
28/03/2022	2,71%	0,29	11,00	11,00	11,00	11,00	1K	1
24/03/2022	2,00%	0,21	10,71	10,71	10,71	11,00	8K	5
11/03/2022	-3,58%	-0,39	10,50	10,50	10,50	10,50	2K	1
09/03/2022	0,00%	0,00	10,89	10,89	10,89	10,89	1K	1
04/03/2022	2,74%	0,29	10,89	10,89	10,89	10,89	2K	1
02/03/2022	-0,93%	-0,10	10,60	10,60	10,60	10,60	3K	1
22/02/2022	-0,74%	-0,08	10,70	10,70	10,70	10,70	2K	1
18/02/2022	-6,18%	-0,71	10,78	10,78	10,78	10,78	3K	1
14/02/2022	2,50%	0,28	11,49	10,70	10,69	11,49	6K	4
10/02/2022	-0,36%	-0,04	11,21	11,21	11,21	11,21	3K	1
08/02/2022	0,00%	0,00	11,25	12,11	11,25	12,11	32K	16
07/02/2022	-2,17%	-0,25	11,25	12,00	11,25	12,00	2K	2
04/02/2022	6,28%	0,68	11,50	11,30	11,30	12,79	83K	25
01/02/2022	0,00%	0,00	10,82	10,82	10,82	10,82	1K	1
26/01/2022	-1,64%	-0,18	10,82	11,80	10,82	11,80	19K	12
20/01/2022	0,00%	0,00	11,00	11,00	11,00	11,00	20K	9
19/01/2022	-3,17%	-0,36	11,00	11,00	11,00	11,00	1K	1
14/01/2022	-1,22%	-0,14	11,36	11,36	11,36	11,36	2K	1
13/01/2022	-1,63%	-0,19	11,50	11,50	11,50	11,50	1K	1
12/01/2022	-0,85%	-0,10	11,69	11,69	11,69	11,69	4K	3
11/01/2022	-1,75%	-0,21	11,79	11,79	11,79	11,79	1K	1
28/12/2021	1,69%	0,20	12,00	11,66	11,66	12,00	18K	4
22/12/2021	-1,67%	-0,20	11,80	11,99	11,80	12,00	10K	5
16/12/2021	1,18%	0,14	12,00	11,50	11,10	12,00	13K	10
15/12/2021	-1,17%	-0,14	11,86	11,86	11,86	11,86	1K	1
14/12/2021	0,00%	0,00	12,00	12,00	12,00	12,00	1K	1
13/12/2021	5,26%	0,60	12,00	11,39	11,39	12,00	7K	3
09/12/2021	-0,87%	-0,10	11,40	11,37	11,37	11,40	3K	2
06/12/2021	1,32%	0,15	11,50	11,50	11,50	11,50	1K	1
03/12/2021	-1,22%	-0,14	11,35	11,35	11,35	11,35	5K	1
02/12/2021	1,68%	0,19	11,49	12,00	11,01	12,00	5K	4
01/12/2021	-5,83%	-0,70	11,30	11,30	11,30	11,30	1K	1
30/11/2021	4,35%	0,50	12,00	11,50	11,50	12,00	5K	3
29/11/2021	-4,56%	-0,55	11,50	11,51	11,50	11,51	2K	2
26/11/2021	2,55%	0,30	12,05	11,00	11,00	12,05	16K	8
25/11/2021	-7,84%	-1,00	11,75	12,49	11,30	12,80	69K	26
24/11/2021	10,87%	1,25	12,75	11,75	11,50	12,75	14K	7
23/11/2021	0,00%	0,00	11,50	12,00	11,50	12,00	4K	3
22/11/2021	-0,09%	-0,01	11,50	11,50	11,50	11,50	1K	1
19/11/2021	0,09%	0,01	11,51	11,00	11,00	11,51	7K	4
18/11/2021	-4,17%	-0,50	11,50	12,45	11,50	12,89	27K	14
17/11/2021	-6,03%	-0,77	12,00	12,00	11,90	12,28	20K	8
16/11/2021	3,40%	0,42	12,77	12,79	12,10	13,00	131K	27
12/11/2021	7,39%	0,85	12,35	11,50	10,80	13,20	466K	104
11/11/2021	12,75%	1,30	11,50	10,59	10,59	12,49	221K	84
10/11/2021	-1,92%	-0,20	10,20	10,39	10,20	10,39	3K	3
09/11/2021	0,97%	0,10	10,40	10,47	10,40	10,47	30K	7
08/11/2021	1,88%	0,19	10,30	10,10	10,10	10,38	28K	10
05/11/2021	0,00%	0,00	10,11	9,99	9,99	10,11	5K	2
04/11/2021	1,10%	0,11	10,11	10,00	10,00	10,11	9K	3
03/11/2021	0,81%	0,08	10,00	9,91	9,91	10,00	23K	4
01/11/2021	3,33%	0,32	9,92	9,92	9,92	9,92	992	1
29/10/2021	-7,69%	-0,80	9,60	9,60	9,60	9,60	2K	1
27/10/2021	3,90%	0,39	10,40	10,45	10,40	10,49	3K	3
26/10/2021	-0,89%	-0,09	10,01	10,01	10,01	10,01	1K	1
22/10/2021	-1,46%	-0,15	10,10	9,80	9,50	10,10	44K	13
21/10/2021	-1,63%	-0,17	10,25	10,22	10,00	10,25	29K	11
20/10/2021	-1,70%	-0,18	10,42	10,30	10,25	10,42	5K	4
18/10/2021	-1,40%	-0,15	10,60	10,43	10,40	10,60	13K	8
15/10/2021	2,38%	0,25	10,75	10,41	10,41	10,75	2K	2
14/10/2021	-2,33%	-0,25	10,50	10,75	10,50	10,75	7K	5
13/10/2021	-2,27%	-0,25	10,75	10,54	10,54	10,75	3K	2
08/10/2021	6,59%	0,68	11,00	10,43	10,43	11,00	3K	2
07/10/2021	0,00%	0,00	10,32	10,32	10,32	10,32	1K	1
06/10/2021	0,19%	0,02	10,32	10,25	10,25	10,32	2K	2
04/10/2021	-4,63%	-0,50	10,30	10,30	10,25	10,30	12K	4
30/09/2021	0,00%	0,00	10,80	11,00	10,80	11,00	2K	2
29/09/2021	2,86%	0,30	10,80	10,37	10,35	10,80	6K	3
28/09/2021	0,48%	0,05	10,50	10,51	10,50	10,52	12K	7
27/09/2021	-2,79%	-0,30	10,45	10,45	10,45	10,45	1K	1
24/09/2021	0,56%	0,06	10,75	10,40	10,10	10,90	27K	12
23/09/2021	-0,09%	-0,01	10,69	10,79	10,69	11,19	62K	22
22/09/2021	-9,25%	-1,09	10,70	10,70	10,70	10,70	16K	9
21/09/2021	13,04%	1,36	11,79	10,50	10,50	11,93	32K	15
20/09/2021	-1,04%	-0,11	10,43	10,67	10,43	11,00	14K	5
17/09/2021	-4,18%	-0,46	10,54	10,81	10,54	10,81	11K	8
16/09/2021	5,26%	0,55	11,00	10,51	10,51	11,50	72K	30
15/09/2021	-1,42%	-0,15	10,45	10,73	10,45	10,73	2K	2
14/09/2021	0,00%	0,00	10,60	10,60	10,60	10,60	23K	8
13/09/2021	0,38%	0,04	10,60	10,52	10,40	10,75	36K	16
10/09/2021	-1,22%	-0,13	10,56	10,50	10,50	10,94	14K	7
09/09/2021	4,19%	0,43	10,69	10,69	10,69	10,82	19K	3
08/09/2021	-0,39%	-0,04	10,26	10,32	10,25	10,32	3K	3
06/09/2021	-1,06%	-0,11	10,30	10,29	10,29	10,45	12K	8
03/09/2021	-4,50%	-0,49	10,41	10,55	10,32	10,75	12K	7
02/09/2021	4,81%	0,50	10,90	10,70	10,55	11,30	35K	22
01/09/2021	-0,48%	-0,05	10,40	10,41	10,40	10,41	2K	2
31/08/2021	-1,23%	-0,13	10,45	10,45	10,45	10,45	11K	3
30/08/2021	0,76%	0,08	10,58	10,45	10,45	10,58	3K	3
27/08/2021	0,86%	0,09	10,50	10,41	10,41	10,79	14K	4
25/08/2021	0,29%	0,03	10,41	10,42	10,41	10,42	2K	2
24/08/2021	-	-	10,38	10,64	10,37	11,00	19K	7

Date,Open,High,Low,Close,Volume
19-Aug-22,9.90,9.95,9.90,9.95,29815
18-Aug-22,9.95,9.95,9.95,9.95,14925
17-Aug-22,9.95,9.95,9.90,9.90,29840
16-Aug-22,9.95,9.95,9.95,9.95,29850
15-Aug-22,9.85,10.00,9.85,9.95,26880
12-Aug-22,9.95,9.98,9.90,9.98,81560
11-Aug-22,9.95,9.95,9.95,9.95,4975
10-Aug-22,10.00,10.00,9.90,9.95,40915
09-Aug-22,10.00,10.00,10.00,10.00,30000
29-Jul-22,9.98,9.98,9.98,9.98,5002
27-Jul-22,10.11,10.14,10.11,10.14,9111
14-Jul-22,10.10,10.10,10.10,10.10,1010
07-Jul-22,10.11,10.11,10.11,10.11,3033
23-Jun-22,10.58,10.58,10.58,10.58,1058
10-Jun-22,11.00,11.00,11.00,11.00,5500
09-Jun-22,10.75,10.75,10.75,10.75,26875
08-Jun-22,11.40,11.40,10.50,10.50,29200
07-Jun-22,11.90,11.90,10.00,11.40,26125
06-Jun-22,11.95,11.95,11.95,11.95,29875
03-Jun-22,11.00,11.95,11.00,11.95,28695
02-Jun-22,11.00,11.00,11.00,11.00,27500
01-Jun-22,11.00,11.00,11.00,11.00,27500
31-May-22,11.00,11.00,10.87,10.87,28587
30-May-22,11.00,11.00,11.00,11.00,25300
27-May-22,11.00,11.00,11.00,11.00,29700
26-May-22,10.98,11.00,10.96,11.00,62587
18-May-22,11.00,11.00,11.00,11.00,1100
17-May-22,10.11,10.11,10.11,10.11,2022
16-May-22,10.11,10.11,10.11,10.11,2022
29-Apr-22,11.00,11.00,11.00,11.00,2200
27-Apr-22,10.90,11.00,10.90,11.00,5490
25-Apr-22,10.70,11.00,10.70,11.00,2170
22-Apr-22,10.70,10.70,10.70,10.70,2140
20-Apr-22,11.00,11.00,11.00,11.00,6600
14-Apr-22,11.35,11.50,11.35,11.45,20675
13-Apr-22,10.50,11.00,10.50,11.00,3200
11-Apr-22,10.50,10.50,10.50,10.50,1050
08-Apr-22,10.50,10.70,10.50,10.70,5330
05-Apr-22,10.70,10.70,10.70,10.70,2140
04-Apr-22,10.51,10.70,10.51,10.70,3172
01-Apr-22,11.50,11.50,10.50,10.64,52082
31-Mar-22,10.50,11.00,10.50,11.00,6374
28-Mar-22,11.00,11.00,11.00,11.00,1100
24-Mar-22,10.71,11.00,10.71,10.71,7526
11-Mar-22,10.50,10.50,10.50,10.50,2100
09-Mar-22,10.89,10.89,10.89,10.89,1089
04-Mar-22,10.89,10.89,10.89,10.89,2178
02-Mar-22,10.60,10.60,10.60,10.60,3180
22-Feb-22,10.70,10.70,10.70,10.70,2140
18-Feb-22,10.78,10.78,10.78,10.78,3234
14-Feb-22,10.70,11.49,10.69,11.49,5507
10-Feb-22,11.21,11.21,11.21,11.21,3363
08-Feb-22,12.11,12.11,11.25,11.25,32234
07-Feb-22,12.00,12.00,11.25,11.25,2325
04-Feb-22,11.30,12.79,11.30,11.50,82798
01-Feb-22,10.82,10.82,10.82,10.82,1082
26-Jan-22,11.80,11.80,10.82,10.82,19423
20-Jan-22,11.00,11.00,11.00,11.00,19800
19-Jan-22,11.00,11.00,11.00,11.00,1100
14-Jan-22,11.36,11.36,11.36,11.36,2272
13-Jan-22,11.50,11.50,11.50,11.50,1150
12-Jan-22,11.69,11.69,11.69,11.69,3507
11-Jan-22,11.79,11.79,11.79,11.79,1179
28-Dec-21,11.66,12.00,11.66,12.00,17966
22-Dec-21,11.99,12.00,11.80,11.80,9559
16-Dec-21,11.50,12.00,11.10,12.00,12837
15-Dec-21,11.86,11.86,11.86,11.86,1186
14-Dec-21,12.00,12.00,12.00,12.00,1200
13-Dec-21,11.39,12.00,11.39,12.00,7138
09-Dec-21,11.37,11.40,11.37,11.40,3414
06-Dec-21,11.50,11.50,11.50,11.50,1150
03-Dec-21,11.35,11.35,11.35,11.35,4540
02-Dec-21,12.00,12.00,11.01,11.49,4560
01-Dec-21,11.30,11.30,11.30,11.30,1130
30-Nov-21,11.50,12.00,11.50,12.00,4700
29-Nov-21,11.51,11.51,11.50,11.50,2301
26-Nov-21,11.00,12.05,11.00,12.05,16296
25-Nov-21,12.49,12.80,11.30,11.75,69361
24-Nov-21,11.75,12.75,11.50,12.75,14470
23-Nov-21,12.00,12.00,11.50,11.50,3550
22-Nov-21,11.50,11.50,11.50,11.50,1150
19-Nov-21,11.00,11.51,11.00,11.51,6702
18-Nov-21,12.45,12.89,11.50,11.50,27295
17-Nov-21,12.00,12.28,11.90,12.00,20444
16-Nov-21,12.79,13.00,12.10,12.77,130552
12-Nov-21,11.50,13.20,10.80,12.35,466378
11-Nov-21,10.59,12.49,10.59,11.50,220858
10-Nov-21,10.39,10.39,10.20,10.20,3089
09-Nov-21,10.47,10.47,10.40,10.40,30321
08-Nov-21,10.10,10.38,10.10,10.30,27902
05-Nov-21,9.99,10.11,9.99,10.11,5043
04-Nov-21,10.00,10.11,10.00,10.11,9044
03-Nov-21,9.91,10.00,9.91,10.00,22822
01-Nov-21,9.92,9.92,9.92,9.92,992
29-Oct-21,9.60,9.60,9.60,9.60,1920
27-Oct-21,10.45,10.49,10.40,10.40,3134
26-Oct-21,10.01,10.01,10.01,10.01,1001
22-Oct-21,9.80,10.10,9.50,10.10,43911
21-Oct-21,10.22,10.25,10.00,10.25,29382
20-Oct-21,10.30,10.42,10.25,10.42,5154
18-Oct-21,10.43,10.60,10.40,10.60,12546
15-Oct-21,10.41,10.75,10.41,10.75,2116
14-Oct-21,10.75,10.75,10.50,10.50,7377
13-Oct-21,10.54,10.75,10.54,10.75,3183
08-Oct-21,10.43,11.00,10.43,11.00,3186
07-Oct-21,10.32,10.32,10.32,10.32,1032
06-Oct-21,10.25,10.32,10.25,10.32,2057
04-Oct-21,10.30,10.30,10.25,10.30,12320
30-Sep-21,11.00,11.00,10.80,10.80,2180
29-Sep-21,10.37,10.80,10.35,10.80,6257
28-Sep-21,10.51,10.52,10.50,10.50,11561
27-Sep-21,10.45,10.45,10.45,10.45,1045
24-Sep-21,10.40,10.90,10.10,10.75,26579
23-Sep-21,10.79,11.19,10.69,10.69,62286
22-Sep-21,10.70,10.70,10.70,10.70,16041
21-Sep-21,10.50,11.93,10.50,11.79,31533
20-Sep-21,10.67,11.00,10.43,10.43,13651
17-Sep-21,10.81,10.81,10.54,10.54,10649
16-Sep-21,10.51,11.50,10.51,11.00,71515
15-Sep-21,10.73,10.73,10.45,10.45,2118
14-Sep-21,10.60,10.60,10.60,10.60,23085
13-Sep-21,10.52,10.75,10.40,10.60,36036
10-Sep-21,10.50,10.94,10.50,10.56,13747
09-Sep-21,10.69,10.82,10.69,10.69,19359
08-Sep-21,10.32,10.32,10.25,10.26,3083
06-Sep-21,10.29,10.45,10.29,10.30,12380
03-Sep-21,10.55,10.75,10.32,10.41,11575
02-Sep-21,10.70,11.30,10.55,10.90,35205
01-Sep-21,10.41,10.41,10.40,10.40,2081
31-Aug-21,10.45,10.45,10.45,10.45,11495
30-Aug-21,10.45,10.58,10.45,10.58,3148
27-Aug-21,10.41,10.79,10.41,10.50,13616
25-Aug-21,10.42,10.42,10.41,10.41,2083
24-Aug-21,10.64,11.00,10.37,10.38,18782

*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: BDLL3