Cotação atual, histórico e gráfico do papel: BRDT3

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 BRDT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/09/2020	-0,89%	-0,18	20,07	20,15	19,82	20,48	98M	17.503
28/09/2020	-3,02%	-0,63	20,25	21,06	20,11	21,35	127M	22.971
25/09/2020	-1,00%	-0,21	20,88	20,95	20,65	21,01	60M	11.290
24/09/2020	1,15%	0,24	21,09	20,95	20,81	21,40	111M	15.289
23/09/2020	-2,34%	-0,50	20,85	21,19	20,82	21,51	128M	20.610
22/09/2020	0,71%	0,15	21,35	21,25	21,17	21,77	158M	26.308
21/09/2020	-0,93%	-0,20	21,20	21,29	20,81	21,51	124M	15.869
18/09/2020	-3,47%	-0,77	21,40	21,91	21,28	21,98	163M	18.485
17/09/2020	0,82%	0,18	22,17	21,75	21,56	22,17	68M	10.378
16/09/2020	-0,36%	-0,08	21,99	22,20	21,96	22,49	152M	21.860
15/09/2020	-0,81%	-0,18	22,07	22,33	21,75	22,41	132M	18.927

14/09/2020	0,63%	0,14	22,25	22,14	22,07	22,62	130M	20.261
11/09/2020	-1,69%	-0,38	22,11	22,35	21,81	22,65	112M	20.704
10/09/2020	-2,60%	-0,60	22,49	22,99	22,35	23,23	150M	20.126
09/09/2020	0,52%	0,12	23,09	23,00	22,46	23,27	183M	30.088
08/09/2020	2,64%	0,59	22,97	21,88	21,85	23,00	229M	33.807
04/09/2020	2,15%	0,47	22,38	22,00	21,74	22,65	611M	31.605
03/09/2020	-0,41%	-0,09	21,91	22,05	21,78	22,50	173M	31.468
02/09/2020	-0,90%	-0,20	22,00	22,00	21,81	22,21	125M	16.986
01/09/2020	4,03%	0,86	22,20	21,52	21,49	22,36	173M	27.601
31/08/2020	-2,87%	-0,63	21,34	21,80	21,25	21,87	209M	22.812
28/08/2020	4,52%	0,95	21,97	21,15	21,07	22,19	202M	25.516
27/08/2020	-3,27%	-0,71	21,02	21,39	20,80	21,65	365M	39.258
26/08/2020	-2,64%	-0,59	21,73	22,32	21,55	22,58	147M	25.296
25/08/2020	-0,13%	-0,03	22,32	22,35	22,21	22,66	126M	19.167
24/08/2020	-0,93%	-0,21	22,35	22,57	22,30	22,98	138M	17.315
21/08/2020	3,63%	0,79	22,56	21,70	21,62	22,56	165M	18.593
20/08/2020	2,45%	0,52	21,77	20,99	20,78	21,96	128M	20.707
19/08/2020	-1,16%	-0,25	21,25	21,70	21,11	21,99	164M	22.290
18/08/2020	4,62%	0,95	21,50	20,80	20,76	21,54	129M	16.405
17/08/2020	-2,56%	-0,54	20,55	21,15	20,21	21,22	131M	17.089
14/08/2020	0,67%	0,14	21,09	21,01	20,65	21,27	134M	19.927
13/08/2020	-3,05%	-0,66	20,95	21,81	20,95	22,07	138M	18.169
12/08/2020	-0,92%	-0,20	21,61	22,10	21,24	22,68	211M	29.465
11/08/2020	-1,18%	-0,26	21,81	22,00	21,75	22,17	144M	19.936
10/08/2020	-0,18%	-0,04	22,07	22,23	21,72	22,23	87M	16.968
07/08/2020	-1,69%	-0,38	22,11	22,38	21,70	22,40	152M	21.412
06/08/2020	1,44%	0,32	22,49	22,15	22,03	22,49	110M	17.972
05/08/2020	3,60%	0,77	22,17	21,83	21,53	22,41	331M	21.293
04/08/2020	-1,83%	-0,40	21,40	21,69	21,10	21,82	156M	26.661
03/08/2020	-3,96%	-0,90	21,80	22,61	21,53	22,68	189M	27.823
31/07/2020	-1,30%	-0,30	22,70	23,19	22,57	23,34	176M	23.273
30/07/2020	-1,25%	-0,29	23,00	23,21	22,89	23,32	168M	15.877
29/07/2020	1,84%	0,42	23,29	23,18	23,02	23,71	165M	18.242
28/07/2020	-0,22%	-0,05	22,87	22,92	22,67	23,14	129M	17.386
27/07/2020	-0,13%	-0,03	22,92	22,95	22,90	23,52	104M	17.147
24/07/2020	-0,91%	-0,21	22,95	23,16	22,53	23,17	146M	20.849
23/07/2020	-1,99%	-0,47	23,16	23,74	22,92	23,84	130M	15.311
22/07/2020	-1,01%	-0,24	23,63	23,81	23,46	24,34	138M	19.043
21/07/2020	1,53%	0,36	23,87	23,77	23,39	24,05	162M	21.977
20/07/2020	-1,01%	-0,24	23,51	23,64	23,11	23,70	151M	21.241
17/07/2020	6,31%	1,41	23,75	22,47	22,47	23,75	195M	26.583
16/07/2020	-2,06%	-0,47	22,34	22,67	22,31	22,85	82M	14.949
15/07/2020	0,31%	0,07	22,81	23,00	22,46	23,08	129M	21.591
14/07/2020	3,36%	0,74	22,74	22,02	21,90	22,84	149M	20.894
13/07/2020	-2,70%	-0,61	22,00	22,72	22,00	22,86	82M	13.867
10/07/2020	-0,83%	-0,19	22,61	22,80	22,40	23,01	101M	16.575
09/07/2020	-0,70%	-0,16	22,80	22,90	22,45	23,09	120M	17.211
08/07/2020	2,45%	0,55	22,96	22,45	22,45	23,09	155M	22.958
07/07/2020	-0,31%	-0,07	22,41	22,34	22,20	22,64	115M	19.488
06/07/2020	1,26%	0,28	22,48	22,56	22,24	22,86	175M	24.308
03/07/2020	0,95%	0,21	22,20	22,05	21,62	22,36	131M	15.448
02/07/2020	0,87%	0,19	21,99	22,40	21,83	22,55	208M	27.814
01/07/2020	1,16%	0,25	21,80	21,79	21,50	22,19	190M	30.211
30/06/2020	0,37%	0,08	21,55	21,22	21,10	22,10	198M	26.407
29/06/2020	1,18%	0,25	21,47	21,50	20,87	21,63	127M	16.917
26/06/2020	-3,98%	-0,88	21,22	21,85	21,10	22,00	122M	17.562
25/06/2020	2,84%	0,61	22,10	21,68	21,35	22,11	369M	23.905
24/06/2020	-0,51%	-0,11	21,49	21,60	21,06	22,00	176M	26.145
23/06/2020	-0,87%	-0,19	21,60	22,08	21,56	22,33	205M	23.108
22/06/2020	-1,94%	-0,43	21,79	22,35	21,73	22,60	162M	22.262
19/06/2020	-2,88%	-0,66	22,22	23,46	22,20	23,47	323M	36.260
18/06/2020	-0,48%	-0,11	22,88	22,48	22,24	23,41	289M	24.105
17/06/2020	3,28%	0,73	22,99	22,53	21,95	23,72	274M	34.320
16/06/2020	-1,68%	-0,38	22,26	23,30	21,86	23,42	200M	29.055
15/06/2020	0,98%	0,22	22,64	21,85	21,12	22,88	228M	35.569
12/06/2020	0,09%	0,02	22,42	21,85	21,79	22,98	323M	40.059
10/06/2020	-4,31%	-1,01	22,40	23,85	22,38	23,85	174M	30.395
09/06/2020	-2,46%	-0,59	23,41	23,10	22,61	24,14	205M	29.963
08/06/2020	4,71%	1,08	24,00	23,38	23,35	24,67	266M	30.016
05/06/2020	-2,01%	-0,47	22,92	24,50	22,92	24,87	234M	33.683
04/06/2020	-0,26%	-0,06	23,39	23,50	23,20	23,93	132M	21.346
03/06/2020	2,76%	0,63	23,45	23,40	23,10	24,14	223M	34.264
02/06/2020	5,65%	1,22	22,82	21,81	21,75	23,11	202M	26.771
01/06/2020	-0,18%	-0,04	21,60	21,64	21,30	22,38	154M	27.883
29/05/2020	-2,43%	-0,54	21,64	21,91	21,32	22,24	342M	44.796
28/05/2020	-0,09%	-0,02	22,18	22,17	21,71	22,47	141M	27.791
27/05/2020	3,40%	0,73	22,20	21,56	21,17	22,39	147M	19.482
26/05/2020	-3,38%	-0,75	21,47	22,80	21,33	23,10	276M	26.301
25/05/2020	10,38%	2,09	22,22	20,90	20,77	22,22	182M	20.085
22/05/2020	-4,23%	-0,89	20,13	20,80	20,05	20,98	124M	21.450
21/05/2020	7,52%	1,47	21,02	19,55	19,38	21,29	189M	30.746
20/05/2020	1,03%	0,20	19,55	19,40	19,32	20,45	188M	23.528
19/05/2020	1,79%	0,34	19,35	18,90	18,70	19,79	132M	22.550
18/05/2020	4,39%	0,80	19,01	18,95	18,61	19,19	118M	21.101
15/05/2020	-1,83%	-0,34	18,21	18,45	18,09	19,18	138M	20.080
14/05/2020	7,23%	1,25	18,55	17,09	16,95	18,79	193M	29.348
13/05/2020	-1,70%	-0,30	17,30	17,77	17,12	18,08	108M	22.129
12/05/2020	-1,73%	-0,31	17,60	18,06	17,60	18,54	114M	21.706
11/05/2020	-5,98%	-1,14	17,91	18,80	17,90	18,96	125M	24.991
08/05/2020	4,67%	0,85	19,05	18,31	18,25	19,11	152M	25.138
07/05/2020	-5,99%	-1,16	18,20	19,68	18,20	19,71	207M	45.822
06/05/2020	-2,22%	-0,44	19,36	20,00	18,89	20,15	154M	27.501
05/05/2020	1,18%	0,23	19,80	19,95	19,58	20,58	133M	25.215
04/05/2020	0,20%	0,04	19,57	18,92	18,67	19,84	101M	21.379
30/04/2020	-5,29%	-1,09	19,53	20,80	19,26	20,80	178M	35.827
29/04/2020	6,29%	1,22	20,62	19,65	19,35	21,18	185M	28.062
28/04/2020	6,30%	1,15	19,40	18,71	18,12	19,43	201M	31.522
27/04/2020	7,73%	1,31	18,25	17,55	17,45	18,70	174M	39.167
24/04/2020	-7,43%	-1,36	16,94	18,01	15,26	18,14	237M	58.940
23/04/2020	-4,04%	-0,77	18,30	19,25	18,01	19,57	127M	24.338
22/04/2020	2,14%	0,40	19,07	18,70	18,67	19,59	133M	27.567
20/04/2020	1,41%	0,26	18,67	18,05	17,72	19,48	153M	28.264
17/04/2020	-0,65%	-0,12	18,41	19,40	18,08	19,50	124M	24.219
16/04/2020	-4,93%	-0,96	18,53	19,80	18,53	19,85	133M	23.332
15/04/2020	1,99%	0,38	19,49	18,50	18,18	19,90	189M	24.655
14/04/2020	1,11%	0,21	19,11	19,19	19,09	19,74	109M	16.796
13/04/2020	-2,68%	-0,52	18,90	19,32	18,36	19,50	160M	31.857
09/04/2020	1,68%	0,32	19,42	19,28	19,05	20,48	284M	36.857
08/04/2020	4,49%	0,82	19,10	18,75	18,40	19,42	184M	33.136
07/04/2020	14,97%	2,38	18,28	17,67	17,67	19,07	286M	47.595
06/04/2020	14,80%	2,05	15,90	14,50	14,50	16,46	156M	30.384
03/04/2020	-3,48%	-0,50	13,85	14,45	13,53	14,57	101M	30.456
02/04/2020	2,35%	0,33	14,35	14,50	14,07	14,98	127M	26.955
01/04/2020	-9,61%	-1,49	14,02	14,83	14,00	14,92	158M	36.452
31/03/2020	-1,52%	-0,24	15,51	15,80	15,40	15,97	115M	21.509
30/03/2020	-2,54%	-0,41	15,75	16,25	15,23	16,41	136M	30.005
27/03/2020	-9,21%	-1,64	16,16	16,70	16,10	16,86	177M	30.678
26/03/2020	7,49%	1,24	17,80	16,45	16,13	17,80	169M	33.024
25/03/2020	11,14%	1,66	16,56	14,69	14,37	16,89	134M	28.378
24/03/2020	8,44%	1,16	14,90	14,60	14,51	15,70	151M	25.740
23/03/2020	-6,40%	-0,94	13,74	14,60	13,21	14,74	183M	29.842
20/03/2020	-1,87%	-0,28	14,68	15,46	14,17	16,10	166M	42.991
19/03/2020	-	-	14,96	15,09	13,84	15,60	193M	35.458

Date,Open,High,Low,Close,Volume
29-Sep-20,20.15,20.48,19.82,20.07,97640810
28-Sep-20,21.06,21.35,20.11,20.25,126783767
25-Sep-20,20.95,21.01,20.65,20.88,60195240
24-Sep-20,20.95,21.40,20.81,21.09,110660861
23-Sep-20,21.19,21.51,20.82,20.85,128115602
22-Sep-20,21.25,21.77,21.17,21.35,157653163
21-Sep-20,21.29,21.51,20.81,21.20,124035760
18-Sep-20,21.91,21.98,21.28,21.40,162547165
17-Sep-20,21.75,22.17,21.56,22.17,68026999
16-Sep-20,22.20,22.49,21.96,21.99,151606623
15-Sep-20,22.33,22.41,21.75,22.07,132010859
14-Sep-20,22.14,22.62,22.07,22.25,129545842
11-Sep-20,22.35,22.65,21.81,22.11,112277796
10-Sep-20,22.99,23.23,22.35,22.49,149919823
09-Sep-20,23.00,23.27,22.46,23.09,182799687
08-Sep-20,21.88,23.00,21.85,22.97,229025672
04-Sep-20,22.00,22.65,21.74,22.38,610571948
03-Sep-20,22.05,22.50,21.78,21.91,173338116
02-Sep-20,22.00,22.21,21.81,22.00,125081026
01-Sep-20,21.52,22.36,21.49,22.20,172537632
31-Aug-20,21.80,21.87,21.25,21.34,208516812
28-Aug-20,21.15,22.19,21.07,21.97,201592916
27-Aug-20,21.39,21.65,20.80,21.02,365192953
26-Aug-20,22.32,22.58,21.55,21.73,147483011
25-Aug-20,22.35,22.66,22.21,22.32,126420028
24-Aug-20,22.57,22.98,22.30,22.35,137587760
21-Aug-20,21.70,22.56,21.62,22.56,165409576
20-Aug-20,20.99,21.96,20.78,21.77,127836712
19-Aug-20,21.70,21.99,21.11,21.25,163790629
18-Aug-20,20.80,21.54,20.76,21.50,128611509
17-Aug-20,21.15,21.22,20.21,20.55,131096922
14-Aug-20,21.01,21.27,20.65,21.09,134336351
13-Aug-20,21.81,22.07,20.95,20.95,137739720
12-Aug-20,22.10,22.68,21.24,21.61,210704721
11-Aug-20,22.00,22.17,21.75,21.81,144055256
10-Aug-20,22.23,22.23,21.72,22.07,87012961
07-Aug-20,22.38,22.40,21.70,22.11,151784896
06-Aug-20,22.15,22.49,22.03,22.49,109701718
05-Aug-20,21.83,22.41,21.53,22.17,331187616
04-Aug-20,21.69,21.82,21.10,21.40,156362371
03-Aug-20,22.61,22.68,21.53,21.80,189145638
31-Jul-20,23.19,23.34,22.57,22.70,175944003
30-Jul-20,23.21,23.32,22.89,23.00,168350388
29-Jul-20,23.18,23.71,23.02,23.29,164500334
28-Jul-20,22.92,23.14,22.67,22.87,128929135
27-Jul-20,22.95,23.52,22.90,22.92,103849090
24-Jul-20,23.16,23.17,22.53,22.95,145893996
23-Jul-20,23.74,23.84,22.92,23.16,129668933
22-Jul-20,23.81,24.34,23.46,23.63,138002768
21-Jul-20,23.77,24.05,23.39,23.87,162045049
20-Jul-20,23.64,23.70,23.11,23.51,150580658
17-Jul-20,22.47,23.75,22.47,23.75,194872418
16-Jul-20,22.67,22.85,22.31,22.34,81883326
15-Jul-20,23.00,23.08,22.46,22.81,129026437
14-Jul-20,22.02,22.84,21.90,22.74,149311043
13-Jul-20,22.72,22.86,22.00,22.00,82437792
10-Jul-20,22.80,23.01,22.40,22.61,101349534
09-Jul-20,22.90,23.09,22.45,22.80,119761675
08-Jul-20,22.45,23.09,22.45,22.96,154803513
07-Jul-20,22.34,22.64,22.20,22.41,114819556
06-Jul-20,22.56,22.86,22.24,22.48,175372106
03-Jul-20,22.05,22.36,21.62,22.20,130611854
02-Jul-20,22.40,22.55,21.83,21.99,207985997
01-Jul-20,21.79,22.19,21.50,21.80,190144432
30-Jun-20,21.22,22.10,21.10,21.55,197972150
29-Jun-20,21.50,21.63,20.87,21.47,127363523
26-Jun-20,21.85,22.00,21.10,21.22,122357319
25-Jun-20,21.68,22.11,21.35,22.10,369004859
24-Jun-20,21.60,22.00,21.06,21.49,176314561
23-Jun-20,22.08,22.33,21.56,21.60,205330649
22-Jun-20,22.35,22.60,21.73,21.79,162481514
19-Jun-20,23.46,23.47,22.20,22.22,322727309
18-Jun-20,22.48,23.41,22.24,22.88,289140074
17-Jun-20,22.53,23.72,21.95,22.99,273938743
16-Jun-20,23.30,23.42,21.86,22.26,199975681
15-Jun-20,21.85,22.88,21.12,22.64,227937590
12-Jun-20,21.85,22.98,21.79,22.42,322623101
10-Jun-20,23.85,23.85,22.38,22.40,174164290
09-Jun-20,23.10,24.14,22.61,23.41,205097783
08-Jun-20,23.38,24.67,23.35,24.00,266478045
05-Jun-20,24.50,24.87,22.92,22.92,233934762
04-Jun-20,23.50,23.93,23.20,23.39,132352766
03-Jun-20,23.40,24.14,23.10,23.45,223128891
02-Jun-20,21.81,23.11,21.75,22.82,201736565
01-Jun-20,21.64,22.38,21.30,21.60,154360117
29-May-20,21.91,22.24,21.32,21.64,342259976
28-May-20,22.17,22.47,21.71,22.18,140745404
27-May-20,21.56,22.39,21.17,22.20,146840490
26-May-20,22.80,23.10,21.33,21.47,275979920
25-May-20,20.90,22.22,20.77,22.22,182413756
22-May-20,20.80,20.98,20.05,20.13,123898470
21-May-20,19.55,21.29,19.38,21.02,188597339
20-May-20,19.40,20.45,19.32,19.55,187612195
19-May-20,18.90,19.79,18.70,19.35,132176324
18-May-20,18.95,19.19,18.61,19.01,117617698
15-May-20,18.45,19.18,18.09,18.21,137508025
14-May-20,17.09,18.79,16.95,18.55,192805205
13-May-20,17.77,18.08,17.12,17.30,108358421
12-May-20,18.06,18.54,17.60,17.60,113704378
11-May-20,18.80,18.96,17.90,17.91,125415424
08-May-20,18.31,19.11,18.25,19.05,152448449
07-May-20,19.68,19.71,18.20,18.20,206739719
06-May-20,20.00,20.15,18.89,19.36,153826417
05-May-20,19.95,20.58,19.58,19.80,133115093
04-May-20,18.92,19.84,18.67,19.57,100988093
30-Apr-20,20.80,20.80,19.26,19.53,177650660
29-Apr-20,19.65,21.18,19.35,20.62,185220186
28-Apr-20,18.71,19.43,18.12,19.40,201355806
27-Apr-20,17.55,18.70,17.45,18.25,174406114
24-Apr-20,18.01,18.14,15.26,16.94,236781262
23-Apr-20,19.25,19.57,18.01,18.30,127400558
22-Apr-20,18.70,19.59,18.67,19.07,132939424
20-Apr-20,18.05,19.48,17.72,18.67,153276005
17-Apr-20,19.40,19.50,18.08,18.41,124371172
16-Apr-20,19.80,19.85,18.53,18.53,132659423
15-Apr-20,18.50,19.90,18.18,19.49,189216622
14-Apr-20,19.19,19.74,19.09,19.11,108782485
13-Apr-20,19.32,19.50,18.36,18.90,159965874
09-Apr-20,19.28,20.48,19.05,19.42,283976386
08-Apr-20,18.75,19.42,18.40,19.10,183842823
07-Apr-20,17.67,19.07,17.67,18.28,285829418
06-Apr-20,14.50,16.46,14.50,15.90,156113545
03-Apr-20,14.45,14.57,13.53,13.85,100855159
02-Apr-20,14.50,14.98,14.07,14.35,126727589
01-Apr-20,14.83,14.92,14.00,14.02,158149332
31-Mar-20,15.80,15.97,15.40,15.51,114759666
30-Mar-20,16.25,16.41,15.23,15.75,135832082
27-Mar-20,16.70,16.86,16.10,16.16,177460474
26-Mar-20,16.45,17.80,16.13,17.80,168856005
25-Mar-20,14.69,16.89,14.37,16.56,134486238
24-Mar-20,14.60,15.70,14.51,14.90,151361196
23-Mar-20,14.60,14.74,13.21,13.74,183495760
20-Mar-20,15.46,16.10,14.17,14.68,165936347
19-Mar-20,15.09,15.60,13.84,14.96,193306591

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRDT3

cotações, gráficos e mais...