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
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	0,68%	0,07	10,38	10,64	10,37	11,00	19K	7
23/08/2021	-3,82%	-0,41	10,31	10,31	10,31	10,31	1K	1
20/08/2021	5,30%	0,54	10,72	10,59	10,59	10,72	2K	2
19/08/2021	-1,17%	-0,12	10,18	11,00	10,18	11,39	14K	12
17/08/2021	-1,62%	-0,17	10,30	10,47	10,25	10,47	6K	5
16/08/2021	-1,41%	-0,15	10,47	10,60	10,47	10,60	12K	2
13/08/2021	3,11%	0,32	10,62	10,50	10,36	11,55	152K	49
12/08/2021	0,00%	0,00	10,30	10,31	10,30	10,43	16K	7
11/08/2021	-2,65%	-0,28	10,30	10,31	10,30	10,43	12K	6
10/08/2021	-1,03%	-0,11	10,58	10,70	10,55	10,70	19K	7
06/08/2021	1,71%	0,18	10,69	10,65	10,37	11,49	35K	20
05/08/2021	-0,38%	-0,04	10,51	10,55	10,51	10,55	4K	4
04/08/2021	0,00%	0,00	10,55	10,55	10,55	10,55	2K	1
03/08/2021	1,93%	0,20	10,55	10,55	10,55	10,55	2K	1
02/08/2021	-4,26%	-0,46	10,35	11,24	10,35	11,30	23K	8
30/07/2021	-2,70%	-0,30	10,81	11,99	10,80	12,00	94K	43
29/07/2021	0,54%	0,06	11,11	11,05	10,60	11,11	36K	16
28/07/2021	-1,60%	-0,18	11,05	11,23	11,05	11,23	31K	8
27/07/2021	-2,35%	-0,27	11,23	11,51	11,00	11,60	21K	13
26/07/2021	-6,50%	-0,80	11,50	12,00	11,50	12,29	66K	38
23/07/2021	9,04%	1,02	12,30	12,19	12,00	14,30	710K	277
22/07/2021	-2,51%	-0,29	11,28	11,56	11,28	11,56	7K	5
20/07/2021	0,00%	0,00	11,57	11,58	11,57	11,58	13K	3
19/07/2021	-0,69%	-0,08	11,57	11,53	11,53	11,57	2K	2
16/07/2021	-1,44%	-0,17	11,65	11,90	11,65	11,90	9K	7
15/07/2021	-1,58%	-0,19	11,82	12,01	11,82	12,01	17K	8
14/07/2021	2,30%	0,27	12,01	11,80	11,80	12,01	28K	8
13/07/2021	1,21%	0,14	11,74	11,60	11,60	11,74	26K	5
12/07/2021	-1,61%	-0,19	11,60	11,93	11,51	11,93	10K	5
08/07/2021	2,52%	0,29	11,79	11,65	11,20	11,80	51K	22
07/07/2021	-4,09%	-0,49	11,50	11,80	11,50	11,80	26K	6
06/07/2021	-3,23%	-0,40	11,99	11,80	11,71	12,39	26K	13
05/07/2021	0,73%	0,09	12,39	11,90	11,80	12,39	6K	4
02/07/2021	2,41%	0,29	12,30	12,30	11,63	12,86	45K	25
01/07/2021	0,08%	0,01	12,01	12,00	12,00	12,01	10K	7
30/06/2021	-5,51%	-0,70	12,00	12,16	11,50	12,50	90K	43
29/06/2021	3,93%	0,48	12,70	12,90	12,70	12,90	15K	9
28/06/2021	0,49%	0,06	12,22	12,35	12,22	12,50	12K	7
25/06/2021	-3,57%	-0,45	12,16	12,61	12,16	13,00	97K	16
24/06/2021	3,36%	0,41	12,61	12,97	12,61	13,40	53K	24
23/06/2021	-4,76%	-0,61	12,20	12,60	12,20	13,00	59K	27
22/06/2021	1,26%	0,16	12,81	13,00	12,70	13,40	97K	38
21/06/2021	-1,09%	-0,14	12,65	13,06	12,60	13,06	6K	5
18/06/2021	0,00%	0,00	12,79	12,82	12,50	13,12	74K	39
17/06/2021	1,51%	0,19	12,79	12,89	12,61	13,09	22K	15
16/06/2021	-4,33%	-0,57	12,60	13,16	12,27	13,16	80K	29
15/06/2021	9,66%	1,16	13,17	12,79	12,15	13,79	293K	130
14/06/2021	-0,08%	-0,01	12,01	12,03	11,74	12,60	42K	21
11/06/2021	-6,09%	-0,78	12,02	12,30	12,02	12,45	46K	25
10/06/2021	-14,67%	-2,20	12,80	14,96	12,20	14,99	275K	152
09/06/2021	33,10%	3,73	15,00	11,13	11,13	15,00	636K	208
08/06/2021	3,39%	0,37	11,27	10,90	10,50	11,40	98K	32
07/06/2021	0,93%	0,10	10,90	11,30	10,90	11,30	7K	3
04/06/2021	0,00%	0,00	10,80	10,97	10,80	10,98	10K	8
02/06/2021	-0,46%	-0,05	10,80	10,72	10,52	10,80	12K	9
01/06/2021	3,33%	0,35	10,85	10,37	10,25	10,88	14K	9
31/05/2021	-2,33%	-0,25	10,50	11,09	10,50	11,09	8K	4
28/05/2021	0,94%	0,10	10,75	10,65	10,65	10,75	4K	4
27/05/2021	0,38%	0,04	10,65	10,61	10,61	10,65	2K	2
26/05/2021	-2,93%	-0,32	10,61	10,80	10,61	10,95	28K	10
25/05/2021	-0,36%	-0,04	10,93	10,99	10,70	11,10	42K	16
24/05/2021	1,11%	0,12	10,97	11,03	10,61	11,03	16K	13
21/05/2021	-4,41%	-0,50	10,85	10,67	10,66	11,18	26K	18
20/05/2021	2,25%	0,25	11,35	11,49	11,35	11,49	2K	2
19/05/2021	2,12%	0,23	11,10	10,87	10,87	11,30	26K	12
18/05/2021	-0,18%	-0,02	10,87	10,88	10,70	11,00	24K	17
17/05/2021	-8,41%	-1,00	10,89	11,02	10,81	11,30	191K	76
14/05/2021	9,38%	1,02	11,89	10,88	10,87	11,89	21K	14
13/05/2021	-4,14%	-0,47	10,87	11,34	10,87	11,38	19K	13
12/05/2021	-4,22%	-0,50	11,34	12,00	11,30	12,84	126K	63
11/05/2021	0,77%	0,09	11,84	11,51	11,50	13,50	138K	77
10/05/2021	-3,69%	-0,45	11,75	12,01	11,50	12,01	23K	11
07/05/2021	0,00%	0,00	12,20	12,53	12,20	12,53	4K	3
06/05/2021	0,49%	0,06	12,20	12,15	12,13	12,20	20K	14
05/05/2021	2,71%	0,32	12,14	11,83	11,83	12,84	31K	20
04/05/2021	-4,68%	-0,58	11,82	11,62	11,62	12,28	26K	15
03/05/2021	-1,27%	-0,16	12,40	12,21	12,11	12,50	27K	19
30/04/2021	-0,24%	-0,03	12,56	12,44	12,32	12,59	26K	14
29/04/2021	-4,11%	-0,54	12,59	13,00	12,05	13,00	35K	21
28/04/2021	2,10%	0,27	13,13	12,71	12,71	13,20	165K	73
27/04/2021	1,42%	0,18	12,86	12,18	12,18	12,98	63K	40
26/04/2021	-1,48%	-0,19	12,68	12,87	12,11	13,39	83K	45
23/04/2021	-1,45%	-0,19	12,87	13,06	12,87	13,06	10K	7
22/04/2021	-2,90%	-0,39	13,06	13,50	12,70	13,50	115K	44
20/04/2021	1,13%	0,15	13,45	13,99	13,00	14,28	91K	47
19/04/2021	3,10%	0,40	13,30	12,90	12,33	13,77	107K	59
16/04/2021	-2,86%	-0,38	12,90	13,00	12,65	13,50	66K	37
15/04/2021	-2,71%	-0,37	13,28	13,52	12,35	13,79	136K	54
14/04/2021	-5,86%	-0,85	13,65	14,50	13,65	14,90	299K	118
13/04/2021	-0,82%	-0,12	14,50	14,63	14,50	15,40	161K	72
12/04/2021	-2,66%	-0,40	14,62	15,02	13,65	16,59	615K	246
09/04/2021	24,44%	2,95	15,02	12,00	12,00	18,00	2M	776
08/04/2021	-13,79%	-1,93	12,07	12,00	11,77	14,50	680K	349
07/04/2021	75,00%	6,00	14,00	8,19	8,11	14,00	556K	304
06/04/2021	-0,12%	-0,01	8,00	8,11	7,95	8,17	18K	17
05/04/2021	-1,23%	-0,10	8,01	8,10	8,00	8,20	46K	36
01/04/2021	-0,73%	-0,06	8,11	8,35	8,11	8,70	31K	30
31/03/2021	1,24%	0,10	8,17	8,07	8,07	8,60	69K	43
30/03/2021	-0,49%	-0,04	8,07	8,11	8,05	8,30	23K	21
29/03/2021	-2,29%	-0,19	8,11	8,30	8,11	8,45	18K	18
26/03/2021	-3,04%	-0,26	8,30	8,56	7,95	9,10	303K	122
25/03/2021	-4,99%	-0,45	8,56	9,03	8,16	9,03	176K	101
24/03/2021	-9,99%	-1,00	9,01	9,91	9,00	10,19	123K	69
23/03/2021	-8,00%	-0,87	10,01	10,88	10,01	11,16	149K	87
22/03/2021	-2,51%	-0,28	10,88	11,24	10,30	11,58	99K	64
19/03/2021	-11,57%	-1,46	11,16	12,90	11,02	13,20	200K	98
18/03/2021	-9,27%	-1,29	12,62	14,45	12,60	14,69	302K	156
17/03/2021	-8,37%	-1,27	13,91	15,00	13,80	15,20	272K	129
16/03/2021	-9,43%	-1,58	15,18	16,96	14,99	16,96	269K	123
15/03/2021	-11,74%	-2,23	16,76	19,00	14,49	19,23	379K	176
12/03/2021	-13,68%	-3,01	18,99	22,00	18,99	23,51	160K	56
11/03/2021	-9,50%	-2,31	22,00	24,60	20,00	24,60	78K	36
10/03/2021	-11,63%	-3,20	24,31	20,08	20,08	24,31	28K	12
23/10/2020	7,21%	1,85	27,51	27,51	27,51	27,51	3K	1
09/09/2020	6,92%	1,66	25,66	25,66	25,66	25,66	3K	1
10/08/2020	0,00%	0,00	24,00	24,00	24,00	24,00	24K	1
16/07/2020	0,00%	0,00	24,00	24,00	24,00	24,00	2K	1
15/07/2020	-	-	24,00	24,00	24,00	24,00	5K	2

Date,Open,High,Low,Close,Volume
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
23-Aug-21,10.31,10.31,10.31,10.31,1031
20-Aug-21,10.59,10.72,10.59,10.72,2131
19-Aug-21,11.00,11.39,10.18,10.18,13986
17-Aug-21,10.47,10.47,10.25,10.30,6214
16-Aug-21,10.60,10.60,10.47,10.47,11647
13-Aug-21,10.50,11.55,10.36,10.62,152113
12-Aug-21,10.31,10.43,10.30,10.30,15549
11-Aug-21,10.31,10.43,10.30,10.30,12379
10-Aug-21,10.70,10.70,10.55,10.58,19040
06-Aug-21,10.65,11.49,10.37,10.69,34752
05-Aug-21,10.55,10.55,10.51,10.51,4216
04-Aug-21,10.55,10.55,10.55,10.55,2110
03-Aug-21,10.55,10.55,10.55,10.55,2110
02-Aug-21,11.24,11.30,10.35,10.35,23065
30-Jul-21,11.99,12.00,10.80,10.81,93737
29-Jul-21,11.05,11.11,10.60,11.11,36139
28-Jul-21,11.23,11.23,11.05,11.05,31065
27-Jul-21,11.51,11.60,11.00,11.23,21247
26-Jul-21,12.00,12.29,11.50,11.50,65687
23-Jul-21,12.19,14.30,12.00,12.30,709853
22-Jul-21,11.56,11.56,11.28,11.28,6824
20-Jul-21,11.58,11.58,11.57,11.57,12728
19-Jul-21,11.53,11.57,11.53,11.57,2310
16-Jul-21,11.90,11.90,11.65,11.65,9396
15-Jul-21,12.01,12.01,11.82,11.82,16637
14-Jul-21,11.80,12.01,11.80,12.01,28341
13-Jul-21,11.60,11.74,11.60,11.74,25534
12-Jul-21,11.93,11.93,11.51,11.60,10471
08-Jul-21,11.65,11.80,11.20,11.79,51447
07-Jul-21,11.80,11.80,11.50,11.50,25801
06-Jul-21,11.80,12.39,11.71,11.99,26288
05-Jul-21,11.90,12.39,11.80,12.39,5971
02-Jul-21,12.30,12.86,11.63,12.30,45220
01-Jul-21,12.00,12.01,12.00,12.01,9604
30-Jun-21,12.16,12.50,11.50,12.00,89775
29-Jun-21,12.90,12.90,12.70,12.70,15373
28-Jun-21,12.35,12.50,12.22,12.22,12303
25-Jun-21,12.61,13.00,12.16,12.16,97446
24-Jun-21,12.97,13.40,12.61,12.61,52505
23-Jun-21,12.60,13.00,12.20,12.20,58572
22-Jun-21,13.00,13.40,12.70,12.81,96971
21-Jun-21,13.06,13.06,12.60,12.65,6386
18-Jun-21,12.82,13.12,12.50,12.79,73983
17-Jun-21,12.89,13.09,12.61,12.79,21784
16-Jun-21,13.16,13.16,12.27,12.60,80006
15-Jun-21,12.79,13.79,12.15,13.17,292657
14-Jun-21,12.03,12.60,11.74,12.01,41805
11-Jun-21,12.30,12.45,12.02,12.02,46455
10-Jun-21,14.96,14.99,12.20,12.80,274541
09-Jun-21,11.13,15.00,11.13,15.00,636444
08-Jun-21,10.90,11.40,10.50,11.27,97671
07-Jun-21,11.30,11.30,10.90,10.90,6620
04-Jun-21,10.97,10.98,10.80,10.80,9823
02-Jun-21,10.72,10.80,10.52,10.80,11790
01-Jun-21,10.37,10.88,10.25,10.85,13786
31-May-21,11.09,11.09,10.50,10.50,8461
28-May-21,10.65,10.75,10.65,10.75,4278
27-May-21,10.61,10.65,10.61,10.65,2126
26-May-21,10.80,10.95,10.61,10.61,27859
25-May-21,10.99,11.10,10.70,10.93,41643
24-May-21,11.03,11.03,10.61,10.97,16315
21-May-21,10.67,11.18,10.66,10.85,25922
20-May-21,11.49,11.49,11.35,11.35,2284
19-May-21,10.87,11.30,10.87,11.10,25545
18-May-21,10.88,11.00,10.70,10.87,23933
17-May-21,11.02,11.30,10.81,10.89,190672
14-May-21,10.88,11.89,10.87,11.89,21066
13-May-21,11.34,11.38,10.87,10.87,18951
12-May-21,12.00,12.84,11.30,11.34,126483
11-May-21,11.51,13.50,11.50,11.84,137601
10-May-21,12.01,12.01,11.50,11.75,22680
07-May-21,12.53,12.53,12.20,12.20,3693
06-May-21,12.15,12.20,12.13,12.20,19502
05-May-21,11.83,12.84,11.83,12.14,30752
04-May-21,11.62,12.28,11.62,11.82,26305
03-May-21,12.21,12.50,12.11,12.40,27038
30-Apr-21,12.44,12.59,12.32,12.56,26153
29-Apr-21,13.00,13.00,12.05,12.59,34609
28-Apr-21,12.71,13.20,12.71,13.13,164826
27-Apr-21,12.18,12.98,12.18,12.86,62896
26-Apr-21,12.87,13.39,12.11,12.68,83150
23-Apr-21,13.06,13.06,12.87,12.87,10335
22-Apr-21,13.50,13.50,12.70,13.06,114768
20-Apr-21,13.99,14.28,13.00,13.45,90586
19-Apr-21,12.90,13.77,12.33,13.30,106994
16-Apr-21,13.00,13.50,12.65,12.90,65949
15-Apr-21,13.52,13.79,12.35,13.28,136034
14-Apr-21,14.50,14.90,13.65,13.65,299385
13-Apr-21,14.63,15.40,14.50,14.50,160814
12-Apr-21,15.02,16.59,13.65,14.62,614607
09-Apr-21,12.00,18.00,12.00,15.02,2059990
08-Apr-21,12.00,14.50,11.77,12.07,679549
07-Apr-21,8.19,14.00,8.11,14.00,556159
06-Apr-21,8.11,8.17,7.95,8.00,17627
05-Apr-21,8.10,8.20,8.00,8.01,46141
01-Apr-21,8.35,8.70,8.11,8.11,30569
31-Mar-21,8.07,8.60,8.07,8.17,69053
30-Mar-21,8.11,8.30,8.05,8.07,22888
29-Mar-21,8.30,8.45,8.11,8.11,18209
26-Mar-21,8.56,9.10,7.95,8.30,303086
25-Mar-21,9.03,9.03,8.16,8.56,175856
24-Mar-21,9.91,10.19,9.00,9.01,122848
23-Mar-21,10.88,11.16,10.01,10.01,148729
22-Mar-21,11.24,11.58,10.30,10.88,98567
19-Mar-21,12.90,13.20,11.02,11.16,200497
18-Mar-21,14.45,14.69,12.60,12.62,301760
17-Mar-21,15.00,15.20,13.80,13.91,272039
16-Mar-21,16.96,16.96,14.99,15.18,269457
15-Mar-21,19.00,19.23,14.49,16.76,378723
12-Mar-21,22.00,23.51,18.99,18.99,160166
11-Mar-21,24.60,24.60,20.00,22.00,78348
10-Mar-21,20.08,24.31,20.08,24.31,28159
23-Oct-20,27.51,27.51,27.51,27.51,2751
09-Sep-20,25.66,25.66,25.66,25.66,2566
10-Aug-20,24.00,24.00,24.00,24.00,24000
16-Jul-20,24.00,24.00,24.00,24.00,2400
15-Jul-20,24.00,24.00,24.00,24.00,4800

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BDLL3

cotações, gráficos e mais...