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
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	-0,20%	-0,06	30,14	30,19	29,93	30,33	75M	11.135
23/12/2019	3,07%	0,90	30,20	29,25	29,20	30,40	97M	9.115
20/12/2019	-0,44%	-0,13	29,30	29,37	29,17	29,93	224M	18.432
19/12/2019	0,72%	0,21	29,43	29,22	28,95	29,56	205M	17.438
18/12/2019	0,07%	0,02	29,22	29,04	28,71	29,40	326M	20.123
17/12/2019	2,46%	0,70	29,20	28,46	28,19	29,37	297M	22.897
16/12/2019	3,56%	0,98	28,50	27,70	27,51	28,54	177M	20.406
13/12/2019	-1,01%	-0,28	27,52	27,80	27,16	27,86	149M	14.318
12/12/2019	1,02%	0,28	27,80	27,50	27,41	27,86	186M	17.335
11/12/2019	1,03%	0,28	27,52	27,25	26,95	27,52	115M	14.392
10/12/2019	2,21%	0,59	27,24	26,67	26,63	27,24	103M	13.254
09/12/2019	-2,13%	-0,58	26,65	27,15	26,52	27,34	153M	24.412
06/12/2019	-0,69%	-0,19	27,23	27,42	27,10	27,58	124M	17.951
05/12/2019	-1,01%	-0,28	27,42	27,69	26,90	27,69	157M	20.612
04/12/2019	-2,15%	-0,61	27,70	28,63	27,61	28,63	209M	21.624
03/12/2019	-1,22%	-0,35	28,31	28,75	28,22	28,83	133M	14.759
02/12/2019	0,77%	0,22	28,66	28,49	28,33	28,75	363M	15.757
29/11/2019	0,57%	0,16	28,44	28,28	27,82	28,44	100M	9.737
28/11/2019	0,60%	0,17	28,28	28,14	27,93	28,45	50M	6.867
27/11/2019	0,39%	0,11	28,11	27,99	27,66	28,37	166M	13.586
26/11/2019	0,83%	0,23	28,00	27,52	27,17	28,00	255M	18.139
25/11/2019	0,69%	0,19	27,77	27,68	27,46	27,99	109M	14.432
22/11/2019	0,00%	0,00	27,58	27,61	27,37	27,83	161M	25.410
21/11/2019	-0,36%	-0,10	27,58	27,68	27,52	28,14	244M	17.887
19/11/2019	-0,04%	-0,01	27,68	27,68	27,08	28,14	110M	11.725
18/11/2019	0,22%	0,06	27,69	27,89	27,54	28,09	104M	14.523
14/11/2019	1,81%	0,49	27,63	27,40	26,96	27,74	152M	17.342
13/11/2019	-1,24%	-0,34	27,14	27,33	26,82	27,48	300M	27.557
12/11/2019	-3,58%	-1,02	27,48	28,24	26,92	28,39	517M	34.233
11/11/2019	2,22%	0,62	28,50	28,00	27,50	28,50	129M	17.168
08/11/2019	1,71%	0,47	27,88	27,37	27,06	28,68	318M	30.586
07/11/2019	-0,33%	-0,09	27,41	27,55	27,14	27,89	196M	22.258
06/11/2019	0,11%	0,03	27,50	27,60	27,14	28,00	122M	18.818
05/11/2019	-1,08%	-0,30	27,47	27,77	27,11	27,96	134M	17.527
04/11/2019	-2,29%	-0,65	27,77	28,60	27,75	28,64	113M	14.513
01/11/2019	0,50%	0,14	28,42	28,44	28,29	28,75	117M	13.648
31/10/2019	-1,63%	-0,47	28,28	28,79	27,92	28,79	143M	19.235
30/10/2019	1,45%	0,41	28,75	28,36	28,00	28,86	84M	12.099
29/10/2019	-2,24%	-0,65	28,34	28,85	28,26	28,91	139M	15.605
28/10/2019	1,90%	0,54	28,99	28,20	28,06	29,20	188M	17.649
25/10/2019	0,64%	0,18	28,45	28,40	28,00	28,85	129M	19.090
24/10/2019	1,91%	0,53	28,27	27,88	27,78	28,65	206M	25.040
23/10/2019	2,36%	0,64	27,74	27,24	27,01	27,87	150M	21.113
22/10/2019	0,11%	0,03	27,10	27,08	26,96	27,87	176M	22.706
21/10/2019	1,58%	0,42	27,07	26,68	26,68	27,10	107M	13.002
18/10/2019	0,19%	0,05	26,65	26,67	26,48	26,88	123M	13.494
17/10/2019	-0,93%	-0,25	26,60	26,90	26,45	27,15	129M	20.818
16/10/2019	0,00%	0,00	26,85	26,85	26,47	27,01	194M	23.398
15/10/2019	-2,29%	-0,63	26,85	27,45	26,83	27,64	173M	22.339
14/10/2019	0,62%	0,17	27,48	27,39	27,23	27,48	87M	8.733
11/10/2019	2,75%	0,73	27,31	26,62	26,62	27,50	130M	17.964
10/10/2019	-0,19%	-0,05	26,58	26,70	26,34	26,79	151M	14.509
09/10/2019	0,49%	0,13	26,63	26,65	26,41	26,90	121M	12.420
08/10/2019	0,00%	0,00	26,50	26,62	26,45	26,85	106M	14.099
07/10/2019	-1,74%	-0,47	26,50	26,74	26,49	27,16	88M	13.086
04/10/2019	0,45%	0,12	26,97	26,86	26,55	26,99	72M	13.077
03/10/2019	1,51%	0,40	26,85	26,65	26,45	27,30	153M	19.932
02/10/2019	-2,22%	-0,60	26,45	26,90	26,36	26,95	138M	20.277
01/10/2019	-1,74%	-0,48	27,05	27,54	27,00	27,62	97M	18.639
30/09/2019	0,44%	0,12	27,53	27,52	27,14	27,65	112M	15.140
27/09/2019	-0,62%	-0,17	27,41	27,45	27,25	27,70	101M	15.897
26/09/2019	2,07%	0,56	27,58	27,25	27,02	27,58	114M	14.564
25/09/2019	-0,30%	-0,08	27,02	27,00	26,42	27,14	79M	13.163
24/09/2019	-0,73%	-0,20	27,10	27,30	26,91	27,30	78M	10.719
23/09/2019	-0,36%	-0,10	27,30	27,35	27,00	27,37	77M	10.736
20/09/2019	1,86%	0,50	27,40	27,09	26,93	27,40	209M	19.683
19/09/2019	0,19%	0,05	26,90	27,09	26,85	27,31	174M	24.247
18/09/2019	-1,14%	-0,31	26,85	27,20	26,47	27,37	181M	20.735
17/09/2019	-1,34%	-0,37	27,16	27,15	26,93	27,52	191M	19.044
16/09/2019	0,88%	0,24	27,53	27,60	27,01	27,80	214M	17.956
13/09/2019	-1,83%	-0,51	27,29	27,85	26,96	27,91	142M	19.689
12/09/2019	-0,36%	-0,10	27,80	28,10	27,77	28,35	97M	13.833
11/09/2019	1,12%	0,31	27,90	27,80	27,47	28,08	142M	15.491
10/09/2019	-0,33%	-0,09	27,59	27,32	27,21	27,74	122M	18.176
09/09/2019	-2,33%	-0,66	27,68	28,59	27,58	28,60	212M	19.035
06/09/2019	0,50%	0,14	28,34	28,28	28,10	28,50	94M	13.276
05/09/2019	0,25%	0,07	28,20	28,20	27,86	28,52	100M	14.229
04/09/2019	-0,71%	-0,20	28,13	28,55	27,71	28,74	186M	25.647
03/09/2019	-1,46%	-0,42	28,33	28,53	28,28	28,93	101M	15.707
02/09/2019	-0,17%	-0,05	28,75	28,43	28,15	28,75	182M	17.371
30/08/2019	0,00%	0,00	28,80	29,00	28,43	29,54	237M	20.153
29/08/2019	1,23%	0,35	28,80	28,51	28,22	29,09	182M	22.599
28/08/2019	1,64%	0,46	28,45	27,76	27,58	28,53	254M	25.101
27/08/2019	0,76%	0,21	27,99	27,81	27,05	28,20	275M	26.048
26/08/2019	-1,31%	-0,37	27,78	28,25	26,84	28,35	290M	30.798
23/08/2019	-1,12%	-0,32	28,15	28,22	27,45	28,67	278M	37.221
22/08/2019	-1,83%	-0,53	28,47	29,05	28,38	29,14	164M	20.491
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	-	-	26,40	26,70	26,39	26,82	56M	9.787

Date,Open,High,Low,Close,Volume
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
23-Dec-19,29.25,30.40,29.20,30.20,96965711
20-Dec-19,29.37,29.93,29.17,29.30,223721574
19-Dec-19,29.22,29.56,28.95,29.43,204999871
18-Dec-19,29.04,29.40,28.71,29.22,325924734
17-Dec-19,28.46,29.37,28.19,29.20,296557135
16-Dec-19,27.70,28.54,27.51,28.50,177020597
13-Dec-19,27.80,27.86,27.16,27.52,148838224
12-Dec-19,27.50,27.86,27.41,27.80,186227656
11-Dec-19,27.25,27.52,26.95,27.52,115390734
10-Dec-19,26.67,27.24,26.63,27.24,103410652
09-Dec-19,27.15,27.34,26.52,26.65,153307155
06-Dec-19,27.42,27.58,27.10,27.23,124193886
05-Dec-19,27.69,27.69,26.90,27.42,156720010
04-Dec-19,28.63,28.63,27.61,27.70,208572855
03-Dec-19,28.75,28.83,28.22,28.31,133380727
02-Dec-19,28.49,28.75,28.33,28.66,363364344
29-Nov-19,28.28,28.44,27.82,28.44,100187044
28-Nov-19,28.14,28.45,27.93,28.28,50442161
27-Nov-19,27.99,28.37,27.66,28.11,165693757
26-Nov-19,27.52,28.00,27.17,28.00,255249063
25-Nov-19,27.68,27.99,27.46,27.77,108965529
22-Nov-19,27.61,27.83,27.37,27.58,161362690
21-Nov-19,27.68,28.14,27.52,27.58,244127441
19-Nov-19,27.68,28.14,27.08,27.68,110007087
18-Nov-19,27.89,28.09,27.54,27.69,104094140
14-Nov-19,27.40,27.74,26.96,27.63,152406749
13-Nov-19,27.33,27.48,26.82,27.14,299630681
12-Nov-19,28.24,28.39,26.92,27.48,516937753
11-Nov-19,28.00,28.50,27.50,28.50,128685982
08-Nov-19,27.37,28.68,27.06,27.88,318112064
07-Nov-19,27.55,27.89,27.14,27.41,196233947
06-Nov-19,27.60,28.00,27.14,27.50,121603884
05-Nov-19,27.77,27.96,27.11,27.47,133661402
04-Nov-19,28.60,28.64,27.75,27.77,113347629
01-Nov-19,28.44,28.75,28.29,28.42,116558642
31-Oct-19,28.79,28.79,27.92,28.28,143360189
30-Oct-19,28.36,28.86,28.00,28.75,83643750
29-Oct-19,28.85,28.91,28.26,28.34,138920125
28-Oct-19,28.20,29.20,28.06,28.99,187888629
25-Oct-19,28.40,28.85,28.00,28.45,128622602
24-Oct-19,27.88,28.65,27.78,28.27,205842181
23-Oct-19,27.24,27.87,27.01,27.74,150432221
22-Oct-19,27.08,27.87,26.96,27.10,175568907
21-Oct-19,26.68,27.10,26.68,27.07,106870901
18-Oct-19,26.67,26.88,26.48,26.65,122962818
17-Oct-19,26.90,27.15,26.45,26.60,128947014
16-Oct-19,26.85,27.01,26.47,26.85,193854900
15-Oct-19,27.45,27.64,26.83,26.85,173216911
14-Oct-19,27.39,27.48,27.23,27.48,86559369
11-Oct-19,26.62,27.50,26.62,27.31,130200588
10-Oct-19,26.70,26.79,26.34,26.58,151047547
09-Oct-19,26.65,26.90,26.41,26.63,121103340
08-Oct-19,26.62,26.85,26.45,26.50,105700875
07-Oct-19,26.74,27.16,26.49,26.50,87792888
04-Oct-19,26.86,26.99,26.55,26.97,71986105
03-Oct-19,26.65,27.30,26.45,26.85,152757829
02-Oct-19,26.90,26.95,26.36,26.45,137617485
01-Oct-19,27.54,27.62,27.00,27.05,97305163
30-Sep-19,27.52,27.65,27.14,27.53,112241635
27-Sep-19,27.45,27.70,27.25,27.41,100762730
26-Sep-19,27.25,27.58,27.02,27.58,113769079
25-Sep-19,27.00,27.14,26.42,27.02,78577490
24-Sep-19,27.30,27.30,26.91,27.10,78387940
23-Sep-19,27.35,27.37,27.00,27.30,77117799
20-Sep-19,27.09,27.40,26.93,27.40,209257001
19-Sep-19,27.09,27.31,26.85,26.90,174147257
18-Sep-19,27.20,27.37,26.47,26.85,180631537
17-Sep-19,27.15,27.52,26.93,27.16,190704908
16-Sep-19,27.60,27.80,27.01,27.53,214300639
13-Sep-19,27.85,27.91,26.96,27.29,141692663
12-Sep-19,28.10,28.35,27.77,27.80,96809628
11-Sep-19,27.80,28.08,27.47,27.90,141679329
10-Sep-19,27.32,27.74,27.21,27.59,122279141
09-Sep-19,28.59,28.60,27.58,27.68,211727067
06-Sep-19,28.28,28.50,28.10,28.34,94166632
05-Sep-19,28.20,28.52,27.86,28.20,100120729
04-Sep-19,28.55,28.74,27.71,28.13,186194455
03-Sep-19,28.53,28.93,28.28,28.33,101152958
02-Sep-19,28.43,28.75,28.15,28.75,181664706
30-Aug-19,29.00,29.54,28.43,28.80,236835662
29-Aug-19,28.51,29.09,28.22,28.80,182177487
28-Aug-19,27.76,28.53,27.58,28.45,253839172
27-Aug-19,27.81,28.20,27.05,27.99,274694091
26-Aug-19,28.25,28.35,26.84,27.78,290269354
23-Aug-19,28.22,28.67,27.45,28.15,278494490
22-Aug-19,29.05,29.14,28.38,28.47,163727414
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRDT3