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 |
| 21/08/2019 | 1,65% | 0,47 | 29,00 | 28,92 | 28,42 | 29,47 | 253M | 32.460 |
| 20/08/2019 | 1,89% | 0,53 | 28,53 | 28,00 | 27,44 | 28,77 | 275M | 40.176 |
| 19/08/2019 | 0,79% | 0,22 | 28,00 | 27,63 | 27,53 | 29,09 | 403M | 48.893 |
| 16/08/2019 | 4,16% | 1,11 | 27,78 | 26,76 | 26,07 | 27,78 | 381M | 31.749 |
| 15/08/2019 | -1,59% | -0,43 | 26,67 | 27,10 | 26,49 | 27,16 | 212M | 26.465 |
| 14/08/2019 | -0,55% | -0,15 | 27,10 | 27,14 | 26,71 | 27,26 | 282M | 30.921 |
| 13/08/2019 | 0,00% | 0,00 | 27,25 | 27,09 | 26,85 | 27,48 | 134M | 18.563 |
| 12/08/2019 | -0,33% | -0,09 | 27,25 | 27,18 | 26,78 | 27,47 | 188M | 26.020 |
| 09/08/2019 | 1,11% | 0,30 | 27,34 | 26,90 | 26,74 | 27,34 | 127M | 15.362 |
| 08/08/2019 | 0,82% | 0,22 | 27,04 | 26,94 | 26,68 | 27,24 | 162M | 18.427 |
| 07/08/2019 | -1,03% | -0,28 | 26,82 | 26,79 | 26,41 | 26,95 | 241M | 27.310 |
| 06/08/2019 | 0,78% | 0,21 | 27,10 | 27,10 | 26,25 | 27,18 | 457M | 38.460 |
| 05/08/2019 | -1,32% | -0,36 | 26,89 | 26,80 | 26,20 | 27,17 | 555M | 45.328 |
| 02/08/2019 | 0,55% | 0,15 | 27,25 | 27,25 | 26,51 | 27,34 | 212M | 25.024 |
| 01/08/2019 | 1,88% | 0,50 | 27,10 | 26,10 | 25,81 | 28,00 | 732M | 64.658 |
| 31/07/2019 | 0,76% | 0,20 | 26,60 | 26,56 | 26,16 | 26,66 | 274M | 28.260 |
| 30/07/2019 | -1,16% | -0,31 | 26,40 | 26,63 | 26,21 | 26,92 | 310M | 30.978 |
| 29/07/2019 | -1,22% | -0,33 | 26,71 | 26,94 | 26,55 | 27,10 | 419M | 24.714 |
| 26/07/2019 | 2,62% | 0,69 | 27,04 | 26,58 | 26,51 | 27,25 | 2.115M | 56.753 |
| 25/07/2019 | 0,11% | 0,03 | 26,35 | 26,12 | 26,00 | 27,00 | 1.267M | 86.609 |
| 24/07/2019 | 1,19% | 0,31 | 26,32 | 26,07 | 26,00 | 27,63 | 1.631M | 81.399 |
| 23/07/2019 | 2,00% | 0,51 | 26,01 | 25,40 | 25,08 | 26,40 | 216M | 21.211 |
| 22/07/2019 | -2,86% | -0,75 | 25,50 | 25,92 | 25,44 | 26,27 | 117M | 11.170 |
| 19/07/2019 | -0,94% | -0,25 | 26,25 | 26,11 | 26,06 | 26,73 | 83M | 15.142 |
| 18/07/2019 | 0,49% | 0,13 | 26,50 | 26,46 | 26,34 | 26,80 | 84M | 11.481 |
| 17/07/2019 | 1,89% | 0,49 | 26,37 | 25,81 | 25,81 | 26,55 | 96M | 12.305 |
| 16/07/2019 | -0,69% | -0,18 | 25,88 | 26,09 | 25,51 | 26,30 | 106M | 14.965 |
| 15/07/2019 | -1,29% | -0,34 | 26,06 | 26,41 | 25,86 | 26,62 | 79M | 10.000 |
| 12/07/2019 | -1,12% | -0,30 | 26,40 | 26,70 | 26,39 | 26,82 | 56M | 9.787 |
| 11/07/2019 | 0,38% | 0,10 | 26,70 | 26,50 | 26,16 | 26,80 | 99M | 14.609 |
| 10/07/2019 | 4,52% | 1,15 | 26,60 | 25,50 | 25,49 | 27,10 | 283M | 30.868 |
| 08/07/2019 | 2,83% | 0,70 | 25,45 | 24,72 | 24,72 | 25,45 | 122M | 10.451 |
| 05/07/2019 | 0,98% | 0,24 | 24,75 | 24,50 | 24,34 | 24,95 | 105M | 11.005 |
| 04/07/2019 | 2,12% | 0,51 | 24,51 | 24,17 | 23,86 | 24,77 | 94M | 14.384 |
| 03/07/2019 | 1,69% | 0,40 | 24,00 | 23,65 | 23,14 | 24,00 | 119M | 19.062 |
| 02/07/2019 | -3,67% | -0,90 | 23,60 | 24,63 | 23,53 | 24,87 | 112M | 16.522 |
| 01/07/2019 | -2,00% | -0,50 | 24,50 | 25,31 | 24,50 | 25,35 | 80M | 9.872 |
| 28/06/2019 | 0,00% | 0,00 | 25,00 | 25,20 | 24,84 | 25,30 | 65M | 10.629 |
| 27/06/2019 | 0,00% | 0,00 | 25,00 | 25,00 | 24,71 | 25,31 | 96M | 17.628 |
| 26/06/2019 | 2,92% | 0,71 | 25,00 | 24,40 | 24,40 | 25,18 | 88M | 13.346 |
| 25/06/2019 | -2,84% | -0,71 | 24,29 | 24,99 | 24,23 | 25,09 | 62M | 9.979 |
| 24/06/2019 | 0,00% | 0,00 | 25,00 | 25,17 | 24,95 | 25,35 | 69M | 9.717 |
| 21/06/2019 | 1,54% | 0,38 | 25,00 | 24,73 | 24,63 | 25,17 | 74M | 8.537 |
| 19/06/2019 | -0,40% | -0,10 | 24,62 | 24,65 | 24,20 | 24,74 | 56M | 10.943 |
| 18/06/2019 | 2,57% | 0,62 | 24,72 | 24,10 | 23,92 | 25,04 | 119M | 19.658 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Aug-19,28.92,29.47,28.42,29.00,252927904
20-Aug-19,28.00,28.77,27.44,28.53,274901180
19-Aug-19,27.63,29.09,27.53,28.00,403355743
16-Aug-19,26.76,27.78,26.07,27.78,381420995
15-Aug-19,27.10,27.16,26.49,26.67,212043870
14-Aug-19,27.14,27.26,26.71,27.10,281606373
13-Aug-19,27.09,27.48,26.85,27.25,133799238
12-Aug-19,27.18,27.47,26.78,27.25,188443923
09-Aug-19,26.90,27.34,26.74,27.34,126641370
08-Aug-19,26.94,27.24,26.68,27.04,161648952
07-Aug-19,26.79,26.95,26.41,26.82,240682435
06-Aug-19,27.10,27.18,26.25,27.10,457151501
05-Aug-19,26.80,27.17,26.20,26.89,554804652
02-Aug-19,27.25,27.34,26.51,27.25,212071949
01-Aug-19,26.10,28.00,25.81,27.10,731977365
31-Jul-19,26.56,26.66,26.16,26.60,274141568
30-Jul-19,26.63,26.92,26.21,26.40,310355926
29-Jul-19,26.94,27.10,26.55,26.71,419265946
26-Jul-19,26.58,27.25,26.51,27.04,2114984410
25-Jul-19,26.12,27.00,26.00,26.35,1266676308
24-Jul-19,26.07,27.63,26.00,26.32,1631305698
23-Jul-19,25.40,26.40,25.08,26.01,216065254
22-Jul-19,25.92,26.27,25.44,25.50,117355759
19-Jul-19,26.11,26.73,26.06,26.25,82578715
18-Jul-19,26.46,26.80,26.34,26.50,84023979
17-Jul-19,25.81,26.55,25.81,26.37,95780168
16-Jul-19,26.09,26.30,25.51,25.88,105564375
15-Jul-19,26.41,26.62,25.86,26.06,78719365
12-Jul-19,26.70,26.82,26.39,26.40,55686073
11-Jul-19,26.50,26.80,26.16,26.70,98665439
10-Jul-19,25.50,27.10,25.49,26.60,282820689
08-Jul-19,24.72,25.45,24.72,25.45,122402574
05-Jul-19,24.50,24.95,24.34,24.75,104667442
04-Jul-19,24.17,24.77,23.86,24.51,93911103
03-Jul-19,23.65,24.00,23.14,24.00,118636357
02-Jul-19,24.63,24.87,23.53,23.60,112156738
01-Jul-19,25.31,25.35,24.50,24.50,79897575
28-Jun-19,25.20,25.30,24.84,25.00,65464002
27-Jun-19,25.00,25.31,24.71,25.00,95872813
26-Jun-19,24.40,25.18,24.40,25.00,88411367
25-Jun-19,24.99,25.09,24.23,24.29,61617483
24-Jun-19,25.17,25.35,24.95,25.00,68586212
21-Jun-19,24.73,25.17,24.63,25.00,74130146
19-Jun-19,24.65,24.74,24.20,24.62,56319189
18-Jun-19,24.10,25.04,23.92,24.72,119348799
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-19,24.31,24.33,23.40,23.40,67830873
26-Mar-19,24.17,24.65,23.80,24.65,67830873
25-Mar-19,23.50,24.10,23.22,23.80,67830873
22-Mar-19,24.06,24.12,23.50,23.70,67830873
21-Mar-19,25.14,25.14,24.07,24.50,67830873
20-Mar-19,25.87,25.97,24.80,24.90,67830873
19-Mar-19,25.33,25.87,25.24,25.87,67830873
18-Mar-19,25.42,25.42,24.87,25.30,67830873
15-Mar-19,24.74,25.23,24.74,25.21,67830873
14-Mar-19,24.70,24.95,24.42,24.69,67830873
13-Mar-19,24.78,24.87,24.34,24.56,67830873
12-Mar-19,24.38,25.03,24.24,24.54,67830873
11-Mar-19,24.83,24.83,23.92,24.20,67830873
08-Mar-19,24.50,25.45,24.41,24.90,67830873
07-Mar-19,24.59,24.83,24.41,24.75,67830873
06-Mar-19,23.99,24.86,23.99,24.54,67830873
01-Mar-19,24.41,24.72,23.79,24.10,67830873
28-Feb-19,24.70,24.89,24.31,24.45,67830873
27-Feb-19,24.93,24.93,24.42,24.62,67830873
26-Feb-19,25.11,25.22,24.62,24.65,67830873
25-Feb-19,25.14,25.16,24.36,24.52,67830873
22-Feb-19,24.64,24.88,24.36,24.88,67830873
21-Feb-19,25.12,25.19,23.74,24.57,67830873
20-Feb-19,25.14,25.46,24.88,24.96,67830873
19-Feb-19,25.42,25.61,25.12,25.14,67830873
18-Feb-19,26.00,26.00,25.28,25.31,67830873
15-Feb-19,26.54,26.65,25.99,26.23,67830873
14-Feb-19,26.28,26.90,25.70,26.54,67830873
13-Feb-19,26.10,26.58,25.55,26.26,67830873
12-Feb-19,25.77,26.23,25.48,25.52,67830873
11-Feb-19,25.12,25.70,24.85,25.60,67830873
08-Feb-19,24.94,25.35,24.23,25.12,67830873
07-Feb-19,25.80,26.15,24.39,25.01,67830873
*exoneração de responsabilidade