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
08/03/2021	-5,73%	-1,16	19,09	19,85	18,90	20,06	241M	30.954
05/03/2021	-0,20%	-0,04	20,25	20,29	19,96	20,64	392M	38.177
04/03/2021	6,79%	1,29	20,29	19,19	19,03	20,45	290M	35.060
03/03/2021	-2,01%	-0,39	19,00	19,16	18,20	19,76	303M	44.676
02/03/2021	-1,52%	-0,30	19,39	19,31	18,71	19,65	266M	43.279
01/03/2021	-1,15%	-0,23	19,69	20,02	19,40	20,21	159M	31.586
26/02/2021	-1,68%	-0,34	19,92	20,25	19,75	20,45	223M	28.396
25/02/2021	-3,98%	-0,84	20,26	21,37	20,15	21,68	280M	41.044
24/02/2021	-0,85%	-0,18	21,10	21,45	20,88	21,46	149M	18.372
23/02/2021	0,33%	0,07	21,28	21,91	21,15	21,99	291M	40.653
22/02/2021	-7,22%	-1,65	21,21	22,10	20,09	22,10	692M	95.533

19/02/2021	1,96%	0,44	22,86	22,03	22,03	23,00	251M	41.418
18/02/2021	0,76%	0,17	22,42	22,01	21,83	22,53	274M	30.531
17/02/2021	0,00%	0,00	22,25	22,13	21,84	22,33	211M	19.947
12/02/2021	-1,77%	-0,40	22,25	22,58	21,88	22,65	165M	24.765
11/02/2021	1,43%	0,32	22,65	22,40	22,24	22,97	179M	23.765
10/02/2021	-0,22%	-0,05	22,33	22,39	21,98	22,64	275M	42.384
09/02/2021	-0,22%	-0,05	22,38	22,41	22,08	22,43	254M	28.766
08/02/2021	-0,22%	-0,05	22,43	22,59	22,24	23,04	367M	28.458
05/02/2021	-1,27%	-0,29	22,48	22,90	22,45	22,95	272M	25.688
04/02/2021	-0,96%	-0,22	22,77	23,00	22,42	23,16	158M	20.139
03/02/2021	-1,50%	-0,35	22,99	23,48	22,75	23,58	244M	28.114
02/02/2021	-1,81%	-0,43	23,34	23,98	23,34	24,28	261M	36.110
01/02/2021	2,19%	0,51	23,77	23,71	23,22	23,98	188M	23.666
29/01/2021	-2,27%	-0,54	23,26	23,54	23,26	23,98	246M	32.080
28/01/2021	1,75%	0,41	23,80	23,37	23,06	24,23	318M	29.773
27/01/2021	2,14%	0,49	23,39	22,90	22,81	23,75	343M	35.205
26/01/2021	9,57%	2,00	22,90	23,00	22,60	24,33	761M	64.362
22/01/2021	0,34%	0,07	20,90	20,75	20,54	20,98	156M	26.297
21/01/2021	-3,25%	-0,70	20,83	21,52	20,83	21,63	176M	28.346
20/01/2021	-1,01%	-0,22	21,53	21,79	21,33	21,92	109M	18.358
19/01/2021	-0,05%	-0,01	21,75	21,85	21,51	21,94	154M	20.309
18/01/2021	-0,27%	-0,06	21,76	21,89	21,63	22,22	91M	14.966
15/01/2021	-2,28%	-0,51	21,82	22,09	21,82	22,27	153M	18.809
14/01/2021	0,54%	0,12	22,33	22,34	22,20	22,69	156M	24.205
13/01/2021	-1,33%	-0,30	22,21	22,60	22,21	22,75	254M	27.610
12/01/2021	0,76%	0,17	22,51	22,45	22,30	22,65	130M	17.817
11/01/2021	-2,02%	-0,46	22,34	22,64	22,22	22,96	170M	20.537
08/01/2021	2,80%	0,62	22,80	22,22	22,10	22,80	191M	29.353
07/01/2021	1,98%	0,43	22,18	21,90	21,58	22,26	153M	20.181
06/01/2021	-1,58%	-0,35	21,75	22,12	21,57	22,26	238M	26.730
05/01/2021	1,14%	0,25	22,10	21,96	21,47	22,33	284M	39.502
04/01/2021	-1,27%	-0,28	21,85	22,30	21,65	22,33	87M	15.263
30/12/2020	0,09%	0,02	22,13	22,11	22,05	22,30	131M	14.873
29/12/2020	-0,23%	-0,05	22,11	22,21	22,02	22,27	94M	19.594
28/12/2020	0,27%	0,06	22,16	22,25	21,82	22,29	95M	15.471
23/12/2020	0,27%	0,06	22,10	22,04	21,98	22,45	221M	13.823
22/12/2020	-1,91%	-0,43	22,04	22,19	21,80	22,28	105M	14.600
21/12/2020	-2,13%	-0,49	22,47	22,60	22,19	22,98	363M	21.823
18/12/2020	0,70%	0,16	22,96	22,78	22,66	23,20	231M	18.842
17/12/2020	0,22%	0,05	22,80	22,94	22,55	23,00	200M	22.729
16/12/2020	0,31%	0,07	22,75	22,68	22,20	22,83	218M	37.665
15/12/2020	2,07%	0,46	22,68	22,30	21,89	22,82	231M	22.822
14/12/2020	3,69%	0,79	22,22	21,62	21,52	22,62	322M	32.187
11/12/2020	0,19%	0,04	21,43	21,30	20,95	21,52	183M	20.144
10/12/2020	2,10%	0,44	21,39	20,95	20,53	21,42	251M	31.768
09/12/2020	0,19%	0,04	20,95	20,90	20,61	21,11	120M	19.231
08/12/2020	0,67%	0,14	20,91	20,79	20,56	21,05	135M	18.586
07/12/2020	-2,90%	-0,62	20,77	21,34	20,58	21,51	194M	33.789
04/12/2020	0,61%	0,13	21,39	21,35	21,18	21,68	162M	30.448
03/12/2020	1,09%	0,23	21,26	21,19	21,05	21,48	125M	22.594
02/12/2020	0,14%	0,03	21,03	21,12	20,96	21,39	148M	18.210
01/12/2020	2,29%	0,47	21,00	20,82	20,57	21,13	204M	35.892
30/11/2020	-2,89%	-0,61	20,53	21,10	20,53	21,44	270M	25.513
27/11/2020	1,78%	0,37	21,14	20,77	20,63	21,86	347M	28.890
26/11/2020	-1,28%	-0,27	20,77	21,22	20,61	21,22	107M	17.080
25/11/2020	0,24%	0,05	21,04	21,00	20,86	21,30	111M	22.677
24/11/2020	3,14%	0,64	20,99	20,45	20,25	21,34	202M	33.668
23/11/2020	-1,60%	-0,33	20,35	20,81	20,19	20,90	237M	41.882
20/11/2020	-1,57%	-0,33	20,68	20,97	20,55	21,03	153M	22.902
19/11/2020	-0,80%	-0,17	21,01	21,21	20,78	21,25	136M	23.805
18/11/2020	-2,35%	-0,51	21,18	21,69	21,03	21,86	177M	29.952
17/11/2020	-0,82%	-0,18	21,69	21,75	21,37	21,87	172M	30.911
16/11/2020	1,30%	0,28	21,87	21,94	21,59	22,06	190M	27.743
13/11/2020	0,37%	0,08	21,59	21,62	21,26	21,80	439M	39.042
12/11/2020	-3,11%	-0,69	21,51	22,20	21,33	22,44	145M	22.990
11/11/2020	-1,77%	-0,40	22,20	22,59	22,05	22,74	252M	35.403
10/11/2020	3,34%	0,73	22,60	22,08	21,99	23,17	322M	39.909
09/11/2020	3,45%	0,73	21,87	21,51	21,51	22,19	225M	42.155
06/11/2020	0,96%	0,20	21,14	20,80	20,52	21,39	141M	23.508
05/11/2020	5,65%	1,12	20,94	20,40	20,17	20,95	205M	30.501
04/11/2020	3,50%	0,67	19,82	19,28	19,12	19,98	106M	18.662
03/11/2020	-0,16%	-0,03	19,15	19,42	18,81	19,62	169M	34.098
30/10/2020	-2,34%	-0,46	19,18	19,36	18,97	19,61	142M	25.128
29/10/2020	2,61%	0,50	19,64	19,25	18,83	19,96	507M	23.208
28/10/2020	-5,39%	-1,09	19,14	19,99	19,14	19,99	128M	20.823
27/10/2020	-1,56%	-0,32	20,23	20,51	20,16	20,73	85M	14.608
26/10/2020	-1,53%	-0,32	20,55	20,70	20,27	20,79	117M	17.837
23/10/2020	0,43%	0,09	20,87	20,82	20,73	20,96	70M	12.270
22/10/2020	-0,29%	-0,06	20,78	20,90	20,73	21,07	97M	14.214
21/10/2020	-0,57%	-0,12	20,84	21,02	20,50	21,02	81M	13.538
20/10/2020	-0,43%	-0,09	20,96	21,29	20,86	21,42	150M	17.351
19/10/2020	2,98%	0,61	21,05	20,40	20,34	21,29	125M	22.551
16/10/2020	0,84%	0,17	20,44	20,26	20,05	20,60	100M	16.359
15/10/2020	-1,60%	-0,33	20,27	20,28	20,15	20,45	107M	13.738
14/10/2020	0,98%	0,20	20,60	20,40	20,38	20,84	96M	14.664
13/10/2020	1,49%	0,30	20,40	20,07	19,96	20,73	167M	22.129
09/10/2020	-1,13%	-0,23	20,10	20,21	20,05	20,58	167M	21.986
08/10/2020	1,65%	0,33	20,33	20,01	20,00	20,56	143M	18.504
07/10/2020	-1,09%	-0,22	20,00	20,31	19,73	20,44	144M	21.412
06/10/2020	-1,70%	-0,35	20,22	20,76	20,04	20,93	91M	17.525
05/10/2020	1,03%	0,21	20,57	20,50	20,02	20,67	88M	18.408
02/10/2020	-3,05%	-0,64	20,36	20,88	20,31	21,23	151M	25.103
01/10/2020	4,22%	0,85	21,00	19,99	19,95	21,11	161M	27.052
30/09/2020	0,40%	0,08	20,15	20,12	19,86	20,34	107M	15.567
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	-	-	21,25	21,70	21,11	21,99	164M	22.290

Date,Open,High,Low,Close,Volume
08-Mar-21,19.85,20.06,18.90,19.09,240501379
05-Mar-21,20.29,20.64,19.96,20.25,391867271
04-Mar-21,19.19,20.45,19.03,20.29,289767070
03-Mar-21,19.16,19.76,18.20,19.00,303121145
02-Mar-21,19.31,19.65,18.71,19.39,266292208
01-Mar-21,20.02,20.21,19.40,19.69,159329786
26-Feb-21,20.25,20.45,19.75,19.92,222587239
25-Feb-21,21.37,21.68,20.15,20.26,280364076
24-Feb-21,21.45,21.46,20.88,21.10,148545023
23-Feb-21,21.91,21.99,21.15,21.28,290933353
22-Feb-21,22.10,22.10,20.09,21.21,692275751
19-Feb-21,22.03,23.00,22.03,22.86,251281987
18-Feb-21,22.01,22.53,21.83,22.42,274437702
17-Feb-21,22.13,22.33,21.84,22.25,211133954
12-Feb-21,22.58,22.65,21.88,22.25,164538103
11-Feb-21,22.40,22.97,22.24,22.65,178746571
10-Feb-21,22.39,22.64,21.98,22.33,274676494
09-Feb-21,22.41,22.43,22.08,22.38,253754657
08-Feb-21,22.59,23.04,22.24,22.43,367146046
05-Feb-21,22.90,22.95,22.45,22.48,272444323
04-Feb-21,23.00,23.16,22.42,22.77,158444672
03-Feb-21,23.48,23.58,22.75,22.99,243971188
02-Feb-21,23.98,24.28,23.34,23.34,260578162
01-Feb-21,23.71,23.98,23.22,23.77,187980028
29-Jan-21,23.54,23.98,23.26,23.26,245616236
28-Jan-21,23.37,24.23,23.06,23.80,318127984
27-Jan-21,22.90,23.75,22.81,23.39,342587319
26-Jan-21,23.00,24.33,22.60,22.90,761083020
22-Jan-21,20.75,20.98,20.54,20.90,155569344
21-Jan-21,21.52,21.63,20.83,20.83,175816090
20-Jan-21,21.79,21.92,21.33,21.53,109253962
19-Jan-21,21.85,21.94,21.51,21.75,153553598
18-Jan-21,21.89,22.22,21.63,21.76,90819985
15-Jan-21,22.09,22.27,21.82,21.82,152875002
14-Jan-21,22.34,22.69,22.20,22.33,155580825
13-Jan-21,22.60,22.75,22.21,22.21,254138090
12-Jan-21,22.45,22.65,22.30,22.51,129531883
11-Jan-21,22.64,22.96,22.22,22.34,170384132
08-Jan-21,22.22,22.80,22.10,22.80,190607890
07-Jan-21,21.90,22.26,21.58,22.18,153251553
06-Jan-21,22.12,22.26,21.57,21.75,238185440
05-Jan-21,21.96,22.33,21.47,22.10,283774604
04-Jan-21,22.30,22.33,21.65,21.85,86650201
30-Dec-20,22.11,22.30,22.05,22.13,131140897
29-Dec-20,22.21,22.27,22.02,22.11,94259794
28-Dec-20,22.25,22.29,21.82,22.16,94816959
23-Dec-20,22.04,22.45,21.98,22.10,220703200
22-Dec-20,22.19,22.28,21.80,22.04,105419028
21-Dec-20,22.60,22.98,22.19,22.47,363059284
18-Dec-20,22.78,23.20,22.66,22.96,231412656
17-Dec-20,22.94,23.00,22.55,22.80,199911468
16-Dec-20,22.68,22.83,22.20,22.75,217549019
15-Dec-20,22.30,22.82,21.89,22.68,231232688
14-Dec-20,21.62,22.62,21.52,22.22,321817961
11-Dec-20,21.30,21.52,20.95,21.43,182627153
10-Dec-20,20.95,21.42,20.53,21.39,250871147
09-Dec-20,20.90,21.11,20.61,20.95,119954845
08-Dec-20,20.79,21.05,20.56,20.91,135037174
07-Dec-20,21.34,21.51,20.58,20.77,193744241
04-Dec-20,21.35,21.68,21.18,21.39,162167660
03-Dec-20,21.19,21.48,21.05,21.26,125085827
02-Dec-20,21.12,21.39,20.96,21.03,148216596
01-Dec-20,20.82,21.13,20.57,21.00,204283717
30-Nov-20,21.10,21.44,20.53,20.53,270052089
27-Nov-20,20.77,21.86,20.63,21.14,347328533
26-Nov-20,21.22,21.22,20.61,20.77,106970909
25-Nov-20,21.00,21.30,20.86,21.04,111254862
24-Nov-20,20.45,21.34,20.25,20.99,201743592
23-Nov-20,20.81,20.90,20.19,20.35,237306209
20-Nov-20,20.97,21.03,20.55,20.68,153410533
19-Nov-20,21.21,21.25,20.78,21.01,135511141
18-Nov-20,21.69,21.86,21.03,21.18,177371413
17-Nov-20,21.75,21.87,21.37,21.69,171553607
16-Nov-20,21.94,22.06,21.59,21.87,190090754
13-Nov-20,21.62,21.80,21.26,21.59,438539579
12-Nov-20,22.20,22.44,21.33,21.51,145204051
11-Nov-20,22.59,22.74,22.05,22.20,251839613
10-Nov-20,22.08,23.17,21.99,22.60,321599564
09-Nov-20,21.51,22.19,21.51,21.87,224762480
06-Nov-20,20.80,21.39,20.52,21.14,141256003
05-Nov-20,20.40,20.95,20.17,20.94,205088969
04-Nov-20,19.28,19.98,19.12,19.82,106400640
03-Nov-20,19.42,19.62,18.81,19.15,169170233
30-Oct-20,19.36,19.61,18.97,19.18,142248870
29-Oct-20,19.25,19.96,18.83,19.64,506715094
28-Oct-20,19.99,19.99,19.14,19.14,128252110
27-Oct-20,20.51,20.73,20.16,20.23,85036098
26-Oct-20,20.70,20.79,20.27,20.55,117104489
23-Oct-20,20.82,20.96,20.73,20.87,70244008
22-Oct-20,20.90,21.07,20.73,20.78,96628051
21-Oct-20,21.02,21.02,20.50,20.84,80642630
20-Oct-20,21.29,21.42,20.86,20.96,150044386
19-Oct-20,20.40,21.29,20.34,21.05,125167036
16-Oct-20,20.26,20.60,20.05,20.44,100288861
15-Oct-20,20.28,20.45,20.15,20.27,107241572
14-Oct-20,20.40,20.84,20.38,20.60,96471428
13-Oct-20,20.07,20.73,19.96,20.40,166593611
09-Oct-20,20.21,20.58,20.05,20.10,167107627
08-Oct-20,20.01,20.56,20.00,20.33,143166117
07-Oct-20,20.31,20.44,19.73,20.00,143664525
06-Oct-20,20.76,20.93,20.04,20.22,90825371
05-Oct-20,20.50,20.67,20.02,20.57,88239036
02-Oct-20,20.88,21.23,20.31,20.36,150739883
01-Oct-20,19.99,21.11,19.95,21.00,160787537
30-Sep-20,20.12,20.34,19.86,20.15,107232725
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

*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
moedas e criptomoedas
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...