Cotação atual, histórico e gráfico do papel: BRDT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | -0,26% | -0,07 | 26,43 | 26,50 | 26,11 | 26,87 | 219M | 18.380 |
| 17/01/2019 | 0,65% | 0,17 | 26,50 | 26,40 | 26,11 | 26,85 | 127M | 17.299 |
| 16/01/2019 | 1,00% | 0,26 | 26,33 | 26,10 | 25,79 | 26,33 | 60M | 10.992 |
| 15/01/2019 | -0,87% | -0,23 | 26,07 | 26,40 | 25,82 | 26,45 | 90M | 15.748 |
| 14/01/2019 | 1,94% | 0,50 | 26,30 | 25,96 | 25,74 | 26,48 | 86M | 10.554 |
| 11/01/2019 | 0,19% | 0,05 | 25,80 | 25,75 | 25,43 | 26,00 | 92M | 13.396 |
| 10/01/2019 | -1,00% | -0,26 | 25,75 | 26,15 | 25,46 | 26,15 | 215M | 16.151 |
| 09/01/2019 | 0,23% | 0,06 | 26,01 | 26,22 | 25,43 | 26,37 | 475M | 25.785 |
| 08/01/2019 | -3,35% | -0,90 | 25,95 | 27,08 | 25,73 | 27,15 | 120M | 14.891 |
| 07/01/2019 | 0,56% | 0,15 | 26,85 | 27,19 | 26,23 | 27,27 | 104M | 11.789 |
| 04/01/2019 | 0,38% | 0,10 | 26,70 | 26,88 | 26,39 | 27,18 | 337M | 23.319 |
| 03/01/2019 | 2,31% | 0,60 | 26,60 | 25,75 | 25,65 | 26,72 | 143M | 21.144 |
| 02/01/2019 | 1,17% | 0,30 | 26,00 | 25,87 | 25,75 | 26,95 | 140M | 16.519 |
| 28/12/2018 | 4,09% | 1,01 | 25,70 | 24,69 | 24,51 | 25,85 | 120M | 14.184 |
| 27/12/2018 | 1,81% | 0,44 | 24,69 | 24,11 | 23,95 | 24,70 | 84M | 10.224 |
| 26/12/2018 | 1,04% | 0,25 | 24,25 | 23,73 | 23,65 | 24,38 | 38M | 7.809 |
| 21/12/2018 | 0,33% | 0,08 | 24,00 | 23,93 | 23,55 | 24,20 | 91M | 8.459 |
| 20/12/2018 | 0,67% | 0,16 | 23,92 | 23,87 | 23,62 | 24,25 | 61M | 12.767 |
| 19/12/2018 | 0,47% | 0,11 | 23,76 | 23,98 | 23,67 | 24,41 | 436M | 23.522 |
| 18/12/2018 | 3,18% | 0,73 | 23,65 | 23,08 | 22,91 | 23,95 | 134M | 16.568 |
| 17/12/2018 | -0,13% | -0,03 | 22,92 | 22,95 | 22,76 | 23,19 | 84M | 11.707 |
| 14/12/2018 | 0,35% | 0,08 | 22,95 | 22,60 | 22,50 | 23,09 | 95M | 9.758 |
| 13/12/2018 | 0,09% | 0,02 | 22,87 | 22,91 | 22,36 | 23,01 | 84M | 12.574 |
| 12/12/2018 | -3,79% | -0,90 | 22,85 | 23,55 | 22,40 | 23,79 | 399M | 18.061 |
| 11/12/2018 | -1,57% | -0,38 | 23,75 | 24,25 | 23,51 | 24,27 | 74M | 8.847 |
| 10/12/2018 | -0,41% | -0,10 | 24,13 | 24,38 | 23,67 | 24,38 | 37M | 6.919 |
| 07/12/2018 | -1,90% | -0,47 | 24,23 | 24,61 | 24,19 | 24,77 | 74M | 10.780 |
| 06/12/2018 | -0,56% | -0,14 | 24,70 | 24,40 | 24,10 | 24,90 | 76M | 12.755 |
| 05/12/2018 | -0,60% | -0,15 | 24,84 | 25,00 | 24,45 | 25,00 | 45M | 7.998 |
| 04/12/2018 | -0,04% | -0,01 | 24,99 | 25,12 | 24,09 | 25,29 | 79M | 11.010 |
| 03/12/2018 | 2,25% | 0,55 | 25,00 | 25,00 | 24,66 | 25,11 | 54M | 7.791 |
| 30/11/2018 | -0,04% | -0,01 | 24,45 | 24,55 | 24,18 | 24,65 | 78M | 8.319 |
| 29/11/2018 | 0,62% | 0,15 | 24,46 | 24,28 | 24,05 | 24,67 | 150M | 12.131 |
| 28/11/2018 | -1,06% | -0,26 | 24,31 | 24,60 | 23,80 | 24,70 | 160M | 12.460 |
| 27/11/2018 | 1,11% | 0,27 | 24,57 | 24,33 | 24,11 | 24,83 | 81M | 12.160 |
| 26/11/2018 | 0,00% | 0,00 | 24,30 | 24,30 | 23,95 | 24,52 | 79M | 10.186 |
| 23/11/2018 | 2,97% | 0,70 | 24,30 | 23,80 | 23,46 | 24,30 | 534M | 12.585 |
| 22/11/2018 | -0,38% | -0,09 | 23,60 | 23,71 | 23,26 | 23,89 | 105M | 8.486 |
| 21/11/2018 | 0,98% | 0,23 | 23,69 | 23,20 | 22,98 | 24,06 | 309M | 26.069 |
| 19/11/2018 | 5,91% | 1,31 | 23,46 | 22,49 | 22,37 | 23,59 | 244M | 15.962 |
| 16/11/2018 | 1,10% | 0,24 | 22,15 | 22,08 | 21,91 | 22,58 | 87M | 13.476 |
| 14/11/2018 | -2,62% | -0,59 | 21,91 | 22,80 | 21,81 | 22,80 | 73M | 15.369 |
| 13/11/2018 | 5,49% | 1,17 | 22,50 | 21,48 | 20,43 | 23,15 | 189M | 17.706 |
| 12/11/2018 | -3,62% | -0,80 | 21,33 | 22,19 | 21,27 | 22,48 | 43M | 8.326 |
| 09/11/2018 | -1,21% | -0,27 | 22,13 | 22,47 | 21,69 | 22,58 | 52M | 10.493 |
| 08/11/2018 | -2,18% | -0,50 | 22,40 | 23,20 | 22,21 | 23,23 | 54M | 11.043 |
| 07/11/2018 | 1,15% | 0,26 | 22,90 | 23,00 | 22,64 | 23,36 | 95M | 14.949 |
| 06/11/2018 | 0,18% | 0,04 | 22,64 | 22,70 | 22,02 | 23,07 | 122M | 15.880 |
| 05/11/2018 | -3,34% | -0,78 | 22,60 | 23,48 | 22,60 | 23,70 | 120M | 12.612 |
| 01/11/2018 | -2,50% | -0,60 | 23,38 | 24,06 | 22,94 | 24,11 | 117M | 15.671 |
| 31/10/2018 | -0,95% | -0,23 | 23,98 | 24,29 | 23,32 | 24,38 | 100M | 17.020 |
| 30/10/2018 | 5,17% | 1,19 | 24,21 | 23,58 | 22,81 | 24,21 | 121M | 10.202 |
| 29/10/2018 | -0,13% | -0,03 | 23,02 | 23,61 | 22,63 | 24,15 | 172M | 15.818 |
| 26/10/2018 | 2,44% | 0,55 | 23,05 | 22,85 | 22,27 | 23,05 | 128M | 13.791 |
| 25/10/2018 | 3,21% | 0,70 | 22,50 | 22,09 | 21,87 | 22,64 | 133M | 6.713 |
| 24/10/2018 | -2,11% | -0,47 | 21,80 | 22,33 | 21,73 | 22,36 | 49M | 6.836 |
| 23/10/2018 | -0,58% | -0,13 | 22,27 | 22,10 | 21,64 | 22,64 | 79M | 8.252 |
| 22/10/2018 | -0,71% | -0,16 | 22,40 | 23,01 | 22,25 | 23,02 | 88M | 7.075 |
| 19/10/2018 | -0,49% | -0,11 | 22,56 | 22,87 | 22,32 | 23,17 | 175M | 10.070 |
| 18/10/2018 | -4,06% | -0,96 | 22,67 | 23,40 | 22,67 | 23,56 | 62M | 9.267 |
| 17/10/2018 | -3,47% | -0,85 | 23,63 | 24,11 | 23,43 | 24,43 | 60M | 8.660 |
| 16/10/2018 | 2,56% | 0,61 | 24,48 | 24,27 | 23,97 | 24,49 | 20M | 2.686 |
| 15/10/2018 | -1,57% | -0,38 | 23,87 | 24,40 | 23,87 | 24,62 | 70M | 5.248 |
| 11/10/2018 | 1,46% | 0,35 | 24,25 | 23,99 | 23,84 | 24,78 | 67M | 9.646 |
| 10/10/2018 | -4,40% | -1,10 | 23,90 | 25,15 | 23,01 | 25,15 | 132M | 19.015 |
| 09/10/2018 | -5,02% | -1,32 | 25,00 | 25,30 | 24,65 | 25,70 | 118M | 15.945 |
| 08/10/2018 | 16,72% | 3,77 | 26,32 | 25,50 | 24,00 | 26,72 | 181M | 20.283 |
| 05/10/2018 | 1,99% | 0,44 | 22,55 | 22,67 | 21,50 | 22,93 | 67M | 12.668 |
| 04/10/2018 | 1,24% | 0,27 | 22,11 | 21,22 | 21,22 | 22,60 | 43M | 6.378 |
| 03/10/2018 | 7,59% | 1,54 | 21,84 | 21,16 | 21,10 | 22,37 | 118M | 16.901 |
| 02/10/2018 | 5,18% | 1,00 | 20,30 | 19,70 | 19,67 | 20,30 | 47M | 5.864 |
| 01/10/2018 | -1,03% | -0,20 | 19,30 | 19,50 | 18,91 | 19,60 | 23M | 3.873 |
| 28/09/2018 | 0,05% | 0,01 | 19,50 | 19,25 | 19,01 | 19,69 | 20M | 2.545 |
| 27/09/2018 | 1,67% | 0,32 | 19,49 | 19,29 | 18,99 | 19,64 | 83M | 6.065 |
| 26/09/2018 | 6,50% | 1,17 | 19,17 | 18,26 | 18,26 | 19,17 | 71M | 8.084 |
| 25/09/2018 | -1,26% | -0,23 | 18,00 | 18,05 | 17,85 | 18,14 | 54M | 3.172 |
| 24/09/2018 | -3,54% | -0,67 | 18,23 | 18,90 | 18,16 | 19,00 | 21M | 5.314 |
| 21/09/2018 | -0,53% | -0,10 | 18,90 | 19,00 | 18,58 | 19,12 | 70M | 5.416 |
| 20/09/2018 | -2,56% | -0,50 | 19,00 | 19,53 | 18,86 | 19,53 | 56M | 5.822 |
| 19/09/2018 | -0,15% | -0,03 | 19,50 | 19,59 | 19,04 | 19,67 | 85M | 6.417 |
| 18/09/2018 | -0,96% | -0,19 | 19,53 | 19,88 | 19,31 | 19,94 | 131M | 8.679 |
| 17/09/2018 | 0,46% | 0,09 | 19,72 | 19,62 | 19,12 | 19,94 | 44M | 4.951 |
Date,Open,High,Low,Close,Volume
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-19,26.50,26.87,26.11,26.43,218588750
17-Jan-19,26.40,26.85,26.11,26.50,126929698
16-Jan-19,26.10,26.33,25.79,26.33,60105845
15-Jan-19,26.40,26.45,25.82,26.07,89984096
14-Jan-19,25.96,26.48,25.74,26.30,86005767
11-Jan-19,25.75,26.00,25.43,25.80,91936823
10-Jan-19,26.15,26.15,25.46,25.75,214504509
09-Jan-19,26.22,26.37,25.43,26.01,475456236
08-Jan-19,27.08,27.15,25.73,25.95,120246214
07-Jan-19,27.19,27.27,26.23,26.85,103984313
04-Jan-19,26.88,27.18,26.39,26.70,337223936
03-Jan-19,25.75,26.72,25.65,26.60,142513512
02-Jan-19,25.87,26.95,25.75,26.00,139851394
28-Dec-18,24.69,25.85,24.51,25.70,120318154
27-Dec-18,24.11,24.70,23.95,24.69,84124496
26-Dec-18,23.73,24.38,23.65,24.25,38247848
21-Dec-18,23.93,24.20,23.55,24.00,91134801
20-Dec-18,23.87,24.25,23.62,23.92,61098004
19-Dec-18,23.98,24.41,23.67,23.76,436011563
18-Dec-18,23.08,23.95,22.91,23.65,133803087
17-Dec-18,22.95,23.19,22.76,22.92,84192753
14-Dec-18,22.60,23.09,22.50,22.95,94915429
13-Dec-18,22.91,23.01,22.36,22.87,83930186
12-Dec-18,23.55,23.79,22.40,22.85,398530464
11-Dec-18,24.25,24.27,23.51,23.75,73511861
10-Dec-18,24.38,24.38,23.67,24.13,36603490
07-Dec-18,24.61,24.77,24.19,24.23,74212698
06-Dec-18,24.40,24.90,24.10,24.70,76452025
05-Dec-18,25.00,25.00,24.45,24.84,45448930
04-Dec-18,25.12,25.29,24.09,24.99,78741924
03-Dec-18,25.00,25.11,24.66,25.00,53922328
30-Nov-18,24.55,24.65,24.18,24.45,77869856
29-Nov-18,24.28,24.67,24.05,24.46,149717806
28-Nov-18,24.60,24.70,23.80,24.31,160379957
27-Nov-18,24.33,24.83,24.11,24.57,81484760
26-Nov-18,24.30,24.52,23.95,24.30,79104655
23-Nov-18,23.80,24.30,23.46,24.30,533817072
22-Nov-18,23.71,23.89,23.26,23.60,104895617
21-Nov-18,23.20,24.06,22.98,23.69,309101655
19-Nov-18,22.49,23.59,22.37,23.46,243665385
16-Nov-18,22.08,22.58,21.91,22.15,86788676
14-Nov-18,22.80,22.80,21.81,21.91,73116547
13-Nov-18,21.48,23.15,20.43,22.50,189477083
12-Nov-18,22.19,22.48,21.27,21.33,42933162
09-Nov-18,22.47,22.58,21.69,22.13,51921122
08-Nov-18,23.20,23.23,22.21,22.40,53539388
07-Nov-18,23.00,23.36,22.64,22.90,95142610
06-Nov-18,22.70,23.07,22.02,22.64,122442926
05-Nov-18,23.48,23.70,22.60,22.60,119631944
01-Nov-18,24.06,24.11,22.94,23.38,117370132
31-Oct-18,24.29,24.38,23.32,23.98,99551337
30-Oct-18,23.58,24.21,22.81,24.21,121061283
29-Oct-18,23.61,24.15,22.63,23.02,172183008
26-Oct-18,22.85,23.05,22.27,23.05,128397824
25-Oct-18,22.09,22.64,21.87,22.50,133231552
24-Oct-18,22.33,22.36,21.73,21.80,48650684
23-Oct-18,22.10,22.64,21.64,22.27,78961299
22-Oct-18,23.01,23.02,22.25,22.40,87650935
19-Oct-18,22.87,23.17,22.32,22.56,174656541
18-Oct-18,23.40,23.56,22.67,22.67,61618249
17-Oct-18,24.11,24.43,23.43,23.63,59794054
16-Oct-18,24.27,24.49,23.97,24.48,20008470
15-Oct-18,24.40,24.62,23.87,23.87,70257752
11-Oct-18,23.99,24.78,23.84,24.25,66574573
10-Oct-18,25.15,25.15,23.01,23.90,131925501
09-Oct-18,25.30,25.70,24.65,25.00,118106528
08-Oct-18,25.50,26.72,24.00,26.32,180943121
05-Oct-18,22.67,22.93,21.50,22.55,66883038
04-Oct-18,21.22,22.60,21.22,22.11,43029434
03-Oct-18,21.16,22.37,21.10,21.84,117793770
02-Oct-18,19.70,20.30,19.67,20.30,46950375
01-Oct-18,19.50,19.60,18.91,19.30,22809033
28-Sep-18,19.25,19.69,19.01,19.50,19731753
27-Sep-18,19.29,19.64,18.99,19.49,83060013
26-Sep-18,18.26,19.17,18.26,19.17,71341824
25-Sep-18,18.05,18.14,17.85,18.00,54427768
24-Sep-18,18.90,19.00,18.16,18.23,21407685
21-Sep-18,19.00,19.12,18.58,18.90,70024963
20-Sep-18,19.53,19.53,18.86,19.00,56176982
19-Sep-18,19.59,19.67,19.04,19.50,85432546
18-Sep-18,19.88,19.94,19.31,19.53,130845231
17-Sep-18,19.62,19.94,19.12,19.72,43974184
14-Sep-18,20.26,20.43,19.42,19.63,43974184
13-Sep-18,21.30,21.30,20.13,20.19,43974184
12-Sep-18,20.59,21.34,20.41,21.07,43974184
11-Sep-18,20.10,20.63,19.81,20.46,43974184
10-Sep-18,19.48,20.55,19.43,20.55,43974184
06-Sep-18,19.39,19.58,18.88,19.48,43974184
05-Sep-18,18.95,19.54,18.76,19.02,43974184
04-Sep-18,19.72,19.76,18.56,18.77,43974184
03-Sep-18,19.43,19.60,19.30,19.56,43974184
31-Aug-18,18.77,19.78,18.77,19.78,43974184
30-Aug-18,19.09,19.46,18.60,18.74,43974184
29-Aug-18,18.29,19.30,18.24,19.30,43974184
28-Aug-18,18.46,18.83,18.24,18.24,43974184
27-Aug-18,17.72,18.48,17.71,18.40,43974184
24-Aug-18,18.01,18.22,17.62,17.64,43974184
23-Aug-18,18.15,18.29,17.78,17.81,43974184
22-Aug-18,17.77,18.37,17.62,18.22,43974184
21-Aug-18,17.98,18.24,17.62,17.68,43974184
20-Aug-18,18.03,18.42,17.90,17.98,43974184
17-Aug-18,18.54,18.54,17.90,18.00,43974184
16-Aug-18,19.10,19.23,18.36,18.70,43974184
15-Aug-18,19.39,19.49,18.84,18.92,43974184
14-Aug-18,18.81,19.65,18.77,19.56,43974184
13-Aug-18,18.60,18.91,18.25,18.66,43974184
10-Aug-18,19.45,19.46,18.28,18.56,43974184
09-Aug-18,19.51,19.86,19.10,19.42,43974184
08-Aug-18,19.95,20.35,19.40,19.55,43974184
07-Aug-18,20.23,20.25,19.85,19.95,43974184
06-Aug-18,20.02,20.08,19.72,20.06,43974184
03-Aug-18,20.00,20.20,19.56,20.05,43974184
02-Aug-18,19.65,19.84,19.15,19.51,43974184
01-Aug-18,19.31,19.71,18.94,19.30,43974184
31-Jul-18,20.26,20.26,19.40,19.49,43974184
*exoneração de responsabilidade