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
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	-4,10%	-0,64	14,96	15,09	13,84	15,60	193M	35.458
18/03/2020	-14,52%	-2,65	15,60	15,80	14,45	16,60	212M	42.521
17/03/2020	2,59%	0,46	18,25	17,91	17,35	18,94	239M	38.234
16/03/2020	-13,85%	-2,86	17,79	17,70	17,56	19,10	211M	41.203
13/03/2020	7,44%	1,43	20,65	23,00	17,73	23,00	250M	41.537
12/03/2020	-15,29%	-3,47	19,22	19,80	17,83	20,25	155M	28.012
11/03/2020	-6,93%	-1,69	22,69	23,67	21,11	24,25	205M	29.900
10/03/2020	9,82%	2,18	24,38	23,20	22,78	25,01	259M	41.015
09/03/2020	-9,87%	-2,43	22,20	21,98	20,59	22,93	499M	53.984
06/03/2020	-1,91%	-0,48	24,63	24,00	23,79	24,85	199M	27.288
05/03/2020	-5,25%	-1,39	25,11	26,30	23,95	26,53	419M	38.892
04/03/2020	0,91%	0,24	26,50	26,94	26,15	27,18	209M	28.145
03/03/2020	-0,94%	-0,25	26,26	26,79	25,92	27,31	221M	30.930
02/03/2020	1,57%	0,41	26,51	26,10	25,80	26,89	191M	35.318
28/02/2020	-0,42%	-0,11	26,10	26,33	25,35	26,70	323M	46.044
27/02/2020	-3,82%	-1,04	26,21	26,85	26,17	27,41	243M	39.195
26/02/2020	-6,00%	-1,74	27,25	27,85	26,70	27,98	206M	33.169
21/02/2020	-1,86%	-0,55	28,99	29,00	28,61	29,13	114M	17.312
20/02/2020	-1,27%	-0,38	29,54	29,80	29,10	29,91	138M	23.501
19/02/2020	-1,16%	-0,35	29,92	30,00	29,63	30,30	121M	16.912
18/02/2020	-0,75%	-0,23	30,27	30,07	29,65	30,36	120M	14.608
17/02/2020	0,10%	0,03	30,50	30,51	30,11	30,72	63M	7.405
14/02/2020	-1,99%	-0,62	30,47	30,70	30,25	31,10	116M	14.138
13/02/2020	1,11%	0,34	31,09	30,40	30,07	31,20	258M	14.686
12/02/2020	2,16%	0,65	30,75	30,16	29,95	31,08	242M	30.069
11/02/2020	4,70%	1,35	30,10	28,98	28,71	30,10	136M	21.068
10/02/2020	-0,31%	-0,09	28,75	28,95	28,00	29,15	104M	13.348
07/02/2020	-1,57%	-0,46	28,84	29,20	28,42	29,24	139M	15.242
06/02/2020	-0,98%	-0,29	29,30	29,78	28,84	29,94	110M	12.008
05/02/2020	1,23%	0,36	29,59	29,62	29,29	29,94	242M	18.855
04/02/2020	-0,41%	-0,12	29,23	29,82	29,10	29,97	171M	21.779
03/02/2020	1,91%	0,55	29,35	28,90	28,82	29,95	244M	26.259
31/01/2020	-0,59%	-0,17	28,80	28,61	28,32	29,30	232M	22.685
30/01/2020	1,12%	0,32	28,97	28,39	27,59	29,00	157M	17.943
29/01/2020	-1,21%	-0,35	28,65	29,02	28,50	29,20	100M	13.534
28/01/2020	1,22%	0,35	29,00	28,73	28,60	29,00	124M	10.643
27/01/2020	-3,18%	-0,94	28,65	29,00	28,25	29,02	107M	13.691
24/01/2020	0,41%	0,12	29,59	29,49	29,15	29,70	104M	8.957
23/01/2020	1,45%	0,42	29,47	28,80	28,49	29,65	176M	15.672
22/01/2020	1,22%	0,35	29,05	28,71	28,44	29,05	158M	10.975
21/01/2020	-1,48%	-0,43	28,70	28,95	28,61	29,00	186M	15.001
20/01/2020	1,32%	0,38	29,13	28,75	28,52	29,13	166M	16.005
17/01/2020	2,10%	0,59	28,75	28,30	28,16	28,75	160M	14.199
16/01/2020	-0,98%	-0,28	28,16	28,65	27,95	28,78	192M	19.257
15/01/2020	-1,25%	-0,36	28,44	28,69	28,15	28,75	148M	17.857
14/01/2020	0,03%	0,01	28,80	28,75	28,30	28,86	217M	20.381
13/01/2020	2,09%	0,59	28,79	28,45	28,18	28,93	245M	18.651
10/01/2020	0,39%	0,11	28,20	28,30	27,85	28,64	308M	21.602
09/01/2020	-2,63%	-0,76	28,09	29,00	28,09	29,18	199M	22.065
08/01/2020	-0,48%	-0,14	28,85	29,15	28,56	29,27	167M	17.211
07/01/2020	-0,14%	-0,04	28,99	29,12	28,81	29,30	227M	17.190
06/01/2020	-5,01%	-1,53	29,03	29,80	28,67	29,80	369M	33.248
03/01/2020	-0,59%	-0,18	30,56	30,41	30,26	31,47	192M	17.768
02/01/2020	2,23%	0,67	30,74	30,25	29,94	30,93	118M	15.898
30/12/2019	-1,18%	-0,36	30,07	30,43	29,81	30,43	100M	11.368
27/12/2019	0,96%	0,29	30,43	30,30	29,97	30,49	72M	10.787
26/12/2019	-	-	30,14	30,19	29,93	30,33	75M	11.135

Date,Open,High,Low,Close,Volume
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
18-Mar-20,15.80,16.60,14.45,15.60,212088320
17-Mar-20,17.91,18.94,17.35,18.25,238658115
16-Mar-20,17.70,19.10,17.56,17.79,211223282
13-Mar-20,23.00,23.00,17.73,20.65,250470384
12-Mar-20,19.80,20.25,17.83,19.22,155410391
11-Mar-20,23.67,24.25,21.11,22.69,205208392
10-Mar-20,23.20,25.01,22.78,24.38,259306208
09-Mar-20,21.98,22.93,20.59,22.20,499485334
06-Mar-20,24.00,24.85,23.79,24.63,199458122
05-Mar-20,26.30,26.53,23.95,25.11,419475550
04-Mar-20,26.94,27.18,26.15,26.50,208879936
03-Mar-20,26.79,27.31,25.92,26.26,221192171
02-Mar-20,26.10,26.89,25.80,26.51,191411041
28-Feb-20,26.33,26.70,25.35,26.10,322973625
27-Feb-20,26.85,27.41,26.17,26.21,243044732
26-Feb-20,27.85,27.98,26.70,27.25,206031952
21-Feb-20,29.00,29.13,28.61,28.99,113595966
20-Feb-20,29.80,29.91,29.10,29.54,138344811
19-Feb-20,30.00,30.30,29.63,29.92,121407386
18-Feb-20,30.07,30.36,29.65,30.27,119554313
17-Feb-20,30.51,30.72,30.11,30.50,62740179
14-Feb-20,30.70,31.10,30.25,30.47,115826440
13-Feb-20,30.40,31.20,30.07,31.09,258161159
12-Feb-20,30.16,31.08,29.95,30.75,241648383
11-Feb-20,28.98,30.10,28.71,30.10,136024164
10-Feb-20,28.95,29.15,28.00,28.75,104466086
07-Feb-20,29.20,29.24,28.42,28.84,139196639
06-Feb-20,29.78,29.94,28.84,29.30,109896534
05-Feb-20,29.62,29.94,29.29,29.59,241708920
04-Feb-20,29.82,29.97,29.10,29.23,171314424
03-Feb-20,28.90,29.95,28.82,29.35,243855092
31-Jan-20,28.61,29.30,28.32,28.80,232036917
30-Jan-20,28.39,29.00,27.59,28.97,157353106
29-Jan-20,29.02,29.20,28.50,28.65,100371561
28-Jan-20,28.73,29.00,28.60,29.00,123562197
27-Jan-20,29.00,29.02,28.25,28.65,106797222
24-Jan-20,29.49,29.70,29.15,29.59,104371824
23-Jan-20,28.80,29.65,28.49,29.47,175840035
22-Jan-20,28.71,29.05,28.44,29.05,157876829
21-Jan-20,28.95,29.00,28.61,28.70,185885163
20-Jan-20,28.75,29.13,28.52,29.13,165636996
17-Jan-20,28.30,28.75,28.16,28.75,160389980
16-Jan-20,28.65,28.78,27.95,28.16,192345073
15-Jan-20,28.69,28.75,28.15,28.44,147694084
14-Jan-20,28.75,28.86,28.30,28.80,216718819
13-Jan-20,28.45,28.93,28.18,28.79,244690166
10-Jan-20,28.30,28.64,27.85,28.20,307611271
09-Jan-20,29.00,29.18,28.09,28.09,198969977
08-Jan-20,29.15,29.27,28.56,28.85,167374447
07-Jan-20,29.12,29.30,28.81,28.99,227200747
06-Jan-20,29.80,29.80,28.67,29.03,368720576
03-Jan-20,30.41,31.47,30.26,30.56,191854310
02-Jan-20,30.25,30.93,29.94,30.74,117658179
30-Dec-19,30.43,30.43,29.81,30.07,99791851
27-Dec-19,30.30,30.49,29.97,30.43,71748136
26-Dec-19,30.19,30.33,29.93,30.14,75442567

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...