Cotação atual, histórico e gráfico do papel: BRDT3
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 |
| 17/06/2019 | -2,19% | -0,54 | 24,10 | 24,62 | 24,01 | 24,99 | 77M | 13.837 |
| 14/06/2019 | -1,04% | -0,26 | 24,64 | 25,00 | 24,64 | 25,25 | 66M | 10.560 |
| 13/06/2019 | 1,01% | 0,25 | 24,90 | 24,79 | 24,64 | 25,38 | 73M | 13.234 |
| 12/06/2019 | -1,00% | -0,25 | 24,65 | 24,80 | 24,41 | 24,92 | 67M | 14.444 |
| 11/06/2019 | 2,26% | 0,55 | 24,90 | 24,49 | 24,42 | 25,24 | 80M | 16.413 |
| 10/06/2019 | -1,85% | -0,46 | 24,35 | 24,89 | 24,16 | 24,89 | 73M | 13.436 |
| 07/06/2019 | -1,98% | -0,50 | 24,81 | 25,70 | 24,81 | 25,98 | 85M | 13.681 |
| 06/06/2019 | 3,26% | 0,80 | 25,31 | 24,88 | 24,68 | 25,64 | 74M | 14.478 |
| 05/06/2019 | -1,96% | -0,49 | 24,51 | 25,00 | 24,36 | 25,22 | 47M | 10.160 |
| 04/06/2019 | -0,56% | -0,14 | 25,00 | 25,20 | 24,50 | 25,30 | 85M | 17.098 |
| 03/06/2019 | -1,60% | -0,41 | 25,14 | 25,56 | 24,85 | 25,65 | 91M | 15.660 |
| 31/05/2019 | 2,61% | 0,65 | 25,55 | 24,70 | 24,56 | 25,60 | 206M | 21.797 |
| 30/05/2019 | 1,22% | 0,30 | 24,90 | 24,55 | 24,31 | 25,05 | 94M | 17.065 |
| 29/05/2019 | 4,06% | 0,96 | 24,60 | 23,62 | 23,56 | 24,60 | 118M | 20.548 |
| 28/05/2019 | 2,34% | 0,54 | 23,64 | 23,04 | 23,04 | 23,64 | 95M | 14.381 |
| 27/05/2019 | 0,30% | 0,07 | 23,10 | 23,27 | 23,10 | 23,60 | 37M | 4.465 |
| 24/05/2019 | -0,26% | -0,06 | 23,03 | 23,19 | 23,03 | 23,78 | 62M | 12.824 |
| 23/05/2019 | 0,39% | 0,09 | 23,09 | 23,13 | 22,83 | 23,65 | 88M | 18.776 |
| 22/05/2019 | -1,84% | -0,43 | 23,00 | 23,50 | 23,00 | 23,96 | 159M | 24.175 |
| 21/05/2019 | 4,23% | 0,95 | 23,43 | 22,59 | 22,48 | 23,54 | 91M | 16.715 |
| 20/05/2019 | 5,00% | 1,07 | 22,48 | 21,48 | 21,47 | 22,50 | 66M | 17.029 |
| 17/05/2019 | -2,24% | -0,49 | 21,41 | 21,90 | 21,00 | 22,06 | 100M | 20.478 |
| 16/05/2019 | -3,74% | -0,85 | 21,90 | 22,42 | 21,70 | 22,53 | 120M | 22.375 |
| 15/05/2019 | -0,87% | -0,20 | 22,75 | 22,74 | 22,33 | 23,17 | 75M | 16.188 |
| 14/05/2019 | -2,67% | -0,63 | 22,95 | 23,74 | 22,95 | 23,85 | 85M | 16.316 |
| 13/05/2019 | -1,54% | -0,37 | 23,58 | 23,66 | 23,32 | 23,97 | 83M | 16.422 |
| 10/05/2019 | -2,20% | -0,54 | 23,95 | 24,28 | 23,92 | 24,50 | 58M | 11.674 |
| 09/05/2019 | 2,47% | 0,59 | 24,49 | 23,60 | 23,55 | 24,60 | 90M | 17.708 |
| 08/05/2019 | 1,14% | 0,27 | 23,90 | 23,77 | 23,66 | 24,24 | 85M | 15.785 |
| 07/05/2019 | 3,50% | 0,80 | 23,63 | 23,20 | 23,05 | 23,87 | 117M | 20.230 |
| 06/05/2019 | 0,09% | 0,02 | 22,83 | 22,56 | 22,50 | 22,97 | 78M | 10.400 |
| 03/05/2019 | -4,24% | -1,01 | 22,81 | 24,00 | 22,81 | 24,10 | 73M | 11.560 |
| 02/05/2019 | 0,51% | 0,12 | 23,82 | 23,48 | 23,25 | 24,43 | 198M | 19.420 |
| 30/04/2019 | 4,36% | 0,99 | 23,70 | 22,51 | 22,51 | 23,70 | 101M | 12.595 |
| 29/04/2019 | 3,94% | 0,86 | 22,71 | 22,13 | 22,05 | 22,92 | 62M | 11.890 |
| 26/04/2019 | -1,89% | -0,42 | 21,85 | 22,27 | 21,85 | 22,34 | 79M | 18.018 |
| 25/04/2019 | -6,23% | -1,48 | 22,27 | 21,70 | 21,60 | 22,27 | 73M | 10.724 |
| 24/04/2019 | -2,42% | -0,59 | 23,75 | 24,50 | 23,63 | 24,65 | 99M | 18.771 |
| 23/04/2019 | 4,91% | 1,14 | 24,34 | 23,47 | 23,42 | 24,40 | 189M | 15.478 |
| 22/04/2019 | 2,93% | 0,66 | 23,20 | 22,53 | 22,38 | 23,50 | 93M | 12.858 |
| 18/04/2019 | 1,30% | 0,29 | 22,54 | 22,37 | 22,01 | 22,57 | 124M | 15.577 |
| 17/04/2019 | -2,15% | -0,49 | 22,25 | 22,90 | 21,93 | 23,25 | 98M | 18.008 |
| 16/04/2019 | -0,70% | -0,16 | 22,74 | 22,90 | 22,59 | 23,09 | 72M | 11.131 |
| 15/04/2019 | 4,09% | 0,90 | 22,90 | 22,30 | 22,28 | 23,20 | 102M | 15.911 |
| 12/04/2019 | -4,10% | -0,94 | 22,00 | 22,50 | 21,90 | 22,86 | 201M | 22.978 |
| 11/04/2019 | -1,97% | -0,46 | 22,94 | 23,50 | 22,54 | 23,64 | 89M | 17.084 |
| 10/04/2019 | -0,97% | -0,23 | 23,40 | 23,91 | 23,24 | 23,91 | 144M | 15.887 |
| 09/04/2019 | -1,13% | -0,27 | 23,63 | 23,90 | 23,24 | 23,95 | 147M | 14.285 |
| 08/04/2019 | -2,49% | -0,61 | 23,90 | 24,60 | 23,87 | 24,80 | 233M | 12.515 |
| 05/04/2019 | -1,17% | -0,29 | 24,51 | 25,16 | 24,33 | 25,60 | 118M | 17.277 |
| 04/04/2019 | 3,77% | 0,90 | 24,80 | 23,90 | 23,89 | 25,06 | 151M | 18.644 |
| 03/04/2019 | 1,79% | 0,42 | 23,90 | 23,63 | 23,54 | 24,13 | 144M | 22.495 |
| 02/04/2019 | 0,13% | 0,03 | 23,48 | 23,55 | 22,87 | 23,79 | 97M | 12.352 |
| 01/04/2019 | 1,30% | 0,30 | 23,45 | 23,35 | 23,11 | 23,60 | 96M | 12.794 |
| 29/03/2019 | -4,10% | -0,99 | 23,15 | 24,25 | 22,81 | 24,45 | 228M | 25.336 |
| 28/03/2019 | 3,16% | 0,74 | 24,14 | 23,41 | 23,09 | 24,46 | 68M | 12.004 |
| 27/03/2019 | -5,07% | -1,25 | 23,40 | 24,31 | 23,40 | 24,33 | 118M | 15.704 |
| 26/03/2019 | 3,57% | 0,85 | 24,65 | 24,17 | 23,80 | 24,65 | 202M | 21.416 |
| 25/03/2019 | 0,42% | 0,10 | 23,80 | 23,50 | 23,22 | 24,10 | 112M | 15.738 |
| 22/03/2019 | -3,27% | -0,80 | 23,70 | 24,06 | 23,50 | 24,12 | 105M | 16.895 |
| 21/03/2019 | -1,61% | -0,40 | 24,50 | 25,14 | 24,07 | 25,14 | 142M | 14.707 |
| 20/03/2019 | -3,75% | -0,97 | 24,90 | 25,87 | 24,80 | 25,97 | 134M | 15.500 |
| 19/03/2019 | 2,25% | 0,57 | 25,87 | 25,33 | 25,24 | 25,87 | 143M | 13.210 |
| 18/03/2019 | 0,36% | 0,09 | 25,30 | 25,42 | 24,87 | 25,42 | 83M | 13.837 |
| 15/03/2019 | 2,11% | 0,52 | 25,21 | 24,74 | 24,74 | 25,23 | 122M | 11.798 |
| 14/03/2019 | 0,53% | 0,13 | 24,69 | 24,70 | 24,42 | 24,95 | 93M | 12.804 |
| 13/03/2019 | 0,08% | 0,02 | 24,56 | 24,78 | 24,34 | 24,87 | 260M | 16.592 |
| 12/03/2019 | 1,40% | 0,34 | 24,54 | 24,38 | 24,24 | 25,03 | 142M | 14.218 |
| 11/03/2019 | -2,81% | -0,70 | 24,20 | 24,83 | 23,92 | 24,83 | 210M | 20.332 |
| 08/03/2019 | 0,61% | 0,15 | 24,90 | 24,50 | 24,41 | 25,45 | 111M | 16.075 |
| 07/03/2019 | 0,86% | 0,21 | 24,75 | 24,59 | 24,41 | 24,83 | 111M | 11.482 |
| 06/03/2019 | 1,83% | 0,44 | 24,54 | 23,99 | 23,99 | 24,86 | 78M | 11.669 |
| 01/03/2019 | -1,43% | -0,35 | 24,10 | 24,41 | 23,79 | 24,72 | 91M | 9.841 |
| 28/02/2019 | -0,69% | -0,17 | 24,45 | 24,70 | 24,31 | 24,89 | 133M | 16.397 |
| 27/02/2019 | -0,12% | -0,03 | 24,62 | 24,93 | 24,42 | 24,93 | 88M | 14.421 |
| 26/02/2019 | 0,53% | 0,13 | 24,65 | 25,11 | 24,62 | 25,22 | 166M | 17.833 |
| 25/02/2019 | -1,45% | -0,36 | 24,52 | 25,14 | 24,36 | 25,16 | 90M | 12.689 |
| 22/02/2019 | 1,26% | 0,31 | 24,88 | 24,64 | 24,36 | 24,88 | 65M | 11.435 |
| 21/02/2019 | -1,56% | -0,39 | 24,57 | 25,12 | 23,74 | 25,19 | 173M | 19.287 |
| 20/02/2019 | -0,72% | -0,18 | 24,96 | 25,14 | 24,88 | 25,46 | 115M | 16.741 |
| 19/02/2019 | -0,67% | -0,17 | 25,14 | 25,42 | 25,12 | 25,61 | 71M | 11.674 |
| 18/02/2019 | -3,51% | -0,92 | 25,31 | 26,00 | 25,28 | 26,00 | 94M | 10.642 |
| 15/02/2019 | -1,17% | -0,31 | 26,23 | 26,54 | 25,99 | 26,65 | 121M | 10.740 |
| 14/02/2019 | 1,07% | 0,28 | 26,54 | 26,28 | 25,70 | 26,90 | 118M | 13.220 |
| 13/02/2019 | 2,90% | 0,74 | 26,26 | 26,10 | 25,55 | 26,58 | 150M | 19.665 |
| 12/02/2019 | -0,31% | -0,08 | 25,52 | 25,77 | 25,48 | 26,23 | 126M | 19.357 |
| 11/02/2019 | 1,91% | 0,48 | 25,60 | 25,12 | 24,85 | 25,70 | 105M | 14.813 |
| 08/02/2019 | 0,44% | 0,11 | 25,12 | 24,94 | 24,23 | 25,35 | 143M | 23.904 |
| 07/02/2019 | -2,68% | -0,69 | 25,01 | 25,80 | 24,39 | 26,15 | 161M | 25.129 |
| 06/02/2019 | -4,78% | -1,29 | 25,70 | 26,70 | 25,50 | 26,90 | 109M | 18.963 |
| 05/02/2019 | 0,52% | 0,14 | 26,99 | 26,92 | 26,51 | 27,15 | 50M | 9.169 |
| 04/02/2019 | 0,90% | 0,24 | 26,85 | 26,77 | 26,56 | 27,15 | 88M | 10.398 |
| 01/02/2019 | -0,15% | -0,04 | 26,61 | 26,87 | 26,37 | 27,02 | 133M | 14.233 |
| 31/01/2019 | 0,19% | 0,05 | 26,65 | 26,73 | 26,32 | 27,07 | 206M | 12.756 |
| 30/01/2019 | -0,71% | -0,19 | 26,60 | 26,90 | 26,19 | 26,90 | 95M | 14.425 |
| 29/01/2019 | -1,14% | -0,31 | 26,79 | 27,69 | 26,71 | 27,69 | 100M | 13.366 |
| 28/01/2019 | 1,65% | 0,44 | 27,10 | 26,12 | 26,12 | 27,73 | 372M | 16.474 |
| 24/01/2019 | 1,18% | 0,31 | 26,66 | 26,50 | 26,34 | 27,30 | 120M | 13.664 |
| 23/01/2019 | 3,58% | 0,91 | 26,35 | 25,50 | 25,43 | 26,67 | 123M | 15.331 |
| 22/01/2019 | -2,90% | -0,76 | 25,44 | 26,15 | 25,15 | 26,42 | 73M | 11.773 |
| 21/01/2019 | -0,87% | -0,23 | 26,20 | 26,50 | 25,44 | 26,50 | 46M | 7.342 |
Date,Open,High,Low,Close,Volume
17-Jun-19,24.62,24.99,24.01,24.10,76881290
14-Jun-19,25.00,25.25,24.64,24.64,65720754
13-Jun-19,24.79,25.38,24.64,24.90,72816604
12-Jun-19,24.80,24.92,24.41,24.65,67038955
11-Jun-19,24.49,25.24,24.42,24.90,79870978
10-Jun-19,24.89,24.89,24.16,24.35,72739488
07-Jun-19,25.70,25.98,24.81,24.81,84881132
06-Jun-19,24.88,25.64,24.68,25.31,73995081
05-Jun-19,25.00,25.22,24.36,24.51,46513942
04-Jun-19,25.20,25.30,24.50,25.00,84732962
03-Jun-19,25.56,25.65,24.85,25.14,91222086
31-May-19,24.70,25.60,24.56,25.55,206455163
30-May-19,24.55,25.05,24.31,24.90,93940925
29-May-19,23.62,24.60,23.56,24.60,118485136
28-May-19,23.04,23.64,23.04,23.64,95023043
27-May-19,23.27,23.60,23.10,23.10,37010835
24-May-19,23.19,23.78,23.03,23.03,61645490
23-May-19,23.13,23.65,22.83,23.09,87629192
22-May-19,23.50,23.96,23.00,23.00,159228066
21-May-19,22.59,23.54,22.48,23.43,90882637
20-May-19,21.48,22.50,21.47,22.48,66378607
17-May-19,21.90,22.06,21.00,21.41,100413960
16-May-19,22.42,22.53,21.70,21.90,120318697
15-May-19,22.74,23.17,22.33,22.75,75313512
14-May-19,23.74,23.85,22.95,22.95,84921999
13-May-19,23.66,23.97,23.32,23.58,82533969
10-May-19,24.28,24.50,23.92,23.95,57917531
09-May-19,23.60,24.60,23.55,24.49,89771142
08-May-19,23.77,24.24,23.66,23.90,85160667
07-May-19,23.20,23.87,23.05,23.63,117269917
06-May-19,22.56,22.97,22.50,22.83,78120757
03-May-19,24.00,24.10,22.81,22.81,72795057
02-May-19,23.48,24.43,23.25,23.82,198410498
30-Apr-19,22.51,23.70,22.51,23.70,100735927
29-Apr-19,22.13,22.92,22.05,22.71,61516781
26-Apr-19,22.27,22.34,21.85,21.85,78741312
25-Apr-19,21.70,22.27,21.60,22.27,73133635
24-Apr-19,24.50,24.65,23.63,23.75,99062914
23-Apr-19,23.47,24.40,23.42,24.34,189132180
22-Apr-19,22.53,23.50,22.38,23.20,93090092
18-Apr-19,22.37,22.57,22.01,22.54,123585861
17-Apr-19,22.90,23.25,21.93,22.25,97825858
16-Apr-19,22.90,23.09,22.59,22.74,71909167
15-Apr-19,22.30,23.20,22.28,22.90,102267055
12-Apr-19,22.50,22.86,21.90,22.00,201419596
11-Apr-19,23.50,23.64,22.54,22.94,88892693
10-Apr-19,23.91,23.91,23.24,23.40,144063954
09-Apr-19,23.90,23.95,23.24,23.63,146503190
08-Apr-19,24.60,24.80,23.87,23.90,232549544
05-Apr-19,25.16,25.60,24.33,24.51,117947692
04-Apr-19,23.90,25.06,23.89,24.80,151469686
03-Apr-19,23.63,24.13,23.54,23.90,143965178
02-Apr-19,23.55,23.79,22.87,23.48,96549027
01-Apr-19,23.35,23.60,23.11,23.45,95712014
29-Mar-19,24.25,24.45,22.81,23.15,227779452
28-Mar-19,23.41,24.46,23.09,24.14,67830873
27-Mar-19,24.31,24.33,23.40,23.40,118069204
26-Mar-19,24.17,24.65,23.80,24.65,201904786
25-Mar-19,23.50,24.10,23.22,23.80,111610321
22-Mar-19,24.06,24.12,23.50,23.70,105319713
21-Mar-19,25.14,25.14,24.07,24.50,141630520
20-Mar-19,25.87,25.97,24.80,24.90,133511853
19-Mar-19,25.33,25.87,25.24,25.87,142634542
18-Mar-19,25.42,25.42,24.87,25.30,82571099
15-Mar-19,24.74,25.23,24.74,25.21,121582853
14-Mar-19,24.70,24.95,24.42,24.69,92935475
13-Mar-19,24.78,24.87,24.34,24.56,259517473
12-Mar-19,24.38,25.03,24.24,24.54,141861954
11-Mar-19,24.83,24.83,23.92,24.20,209920674
08-Mar-19,24.50,25.45,24.41,24.90,110542865
07-Mar-19,24.59,24.83,24.41,24.75,111246939
06-Mar-19,23.99,24.86,23.99,24.54,78108036
01-Mar-19,24.41,24.72,23.79,24.10,90901138
28-Feb-19,24.70,24.89,24.31,24.45,133267587
27-Feb-19,24.93,24.93,24.42,24.62,87802390
26-Feb-19,25.11,25.22,24.62,24.65,166079736
25-Feb-19,25.14,25.16,24.36,24.52,89988798
22-Feb-19,24.64,24.88,24.36,24.88,65460653
21-Feb-19,25.12,25.19,23.74,24.57,172600474
20-Feb-19,25.14,25.46,24.88,24.96,115231489
19-Feb-19,25.42,25.61,25.12,25.14,71347177
18-Feb-19,26.00,26.00,25.28,25.31,94365178
15-Feb-19,26.54,26.65,25.99,26.23,121021046
14-Feb-19,26.28,26.90,25.70,26.54,117794223
13-Feb-19,26.10,26.58,25.55,26.26,150054462
12-Feb-19,25.77,26.23,25.48,25.52,126070213
11-Feb-19,25.12,25.70,24.85,25.60,105386457
08-Feb-19,24.94,25.35,24.23,25.12,143336592
07-Feb-19,25.80,26.15,24.39,25.01,161021899
06-Feb-19,26.70,26.90,25.50,25.70,109076188
05-Feb-19,26.92,27.15,26.51,26.99,49920282
04-Feb-19,26.77,27.15,26.56,26.85,88147185
01-Feb-19,26.87,27.02,26.37,26.61,132963581
31-Jan-19,26.73,27.07,26.32,26.65,205555558
30-Jan-19,26.90,26.90,26.19,26.60,95404911
29-Jan-19,27.69,27.69,26.71,26.79,100380328
28-Jan-19,26.12,27.73,26.12,27.10,372108767
24-Jan-19,26.50,27.30,26.34,26.66,120496923
23-Jan-19,25.50,26.67,25.43,26.35,122842121
22-Jan-19,26.15,26.42,25.15,25.44,72714863
21-Jan-19,26.50,26.50,25.44,26.20,46162445
18-Jan-19,26.50,26.87,26.11,26.43,46162445
17-Jan-19,26.40,26.85,26.11,26.50,46162445
16-Jan-19,26.10,26.33,25.79,26.33,46162445
15-Jan-19,26.40,26.45,25.82,26.07,46162445
14-Jan-19,25.96,26.48,25.74,26.30,46162445
11-Jan-19,25.75,26.00,25.43,25.80,46162445
10-Jan-19,26.15,26.15,25.46,25.75,46162445
09-Jan-19,26.22,26.37,25.43,26.01,46162445
08-Jan-19,27.08,27.15,25.73,25.95,46162445
07-Jan-19,27.19,27.27,26.23,26.85,46162445
04-Jan-19,26.88,27.18,26.39,26.70,46162445
03-Jan-19,25.75,26.72,25.65,26.60,46162445
02-Jan-19,25.87,26.95,25.75,26.00,46162445
28-Dec-18,24.69,25.85,24.51,25.70,46162445
27-Dec-18,24.11,24.70,23.95,24.69,46162445
26-Dec-18,23.73,24.38,23.65,24.25,46162445
21-Dec-18,23.93,24.20,23.55,24.00,46162445
20-Dec-18,23.87,24.25,23.62,23.92,46162445
19-Dec-18,23.98,24.41,23.67,23.76,46162445
18-Dec-18,23.08,23.95,22.91,23.65,46162445
17-Dec-18,22.95,23.19,22.76,22.92,46162445
14-Dec-18,22.60,23.09,22.50,22.95,46162445
13-Dec-18,22.91,23.01,22.36,22.87,46162445
12-Dec-18,23.55,23.79,22.40,22.85,46162445
11-Dec-18,24.25,24.27,23.51,23.75,46162445
10-Dec-18,24.38,24.38,23.67,24.13,46162445
07-Dec-18,24.61,24.77,24.19,24.23,46162445
06-Dec-18,24.40,24.90,24.10,24.70,46162445
05-Dec-18,25.00,25.00,24.45,24.84,46162445
04-Dec-18,25.12,25.29,24.09,24.99,46162445
03-Dec-18,25.00,25.11,24.66,25.00,46162445
30-Nov-18,24.55,24.65,24.18,24.45,46162445
29-Nov-18,24.28,24.67,24.05,24.46,46162445
*exoneração de responsabilidade