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 |
| 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 | -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 |
Date,Open,High,Low,Close,Volume
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
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-19,22.59,23.54,22.48,23.43,159228066
20-May-19,21.48,22.50,21.47,22.48,159228066
17-May-19,21.90,22.06,21.00,21.41,159228066
16-May-19,22.42,22.53,21.70,21.90,159228066
15-May-19,22.74,23.17,22.33,22.75,159228066
14-May-19,23.74,23.85,22.95,22.95,159228066
13-May-19,23.66,23.97,23.32,23.58,159228066
10-May-19,24.28,24.50,23.92,23.95,159228066
09-May-19,23.60,24.60,23.55,24.49,159228066
08-May-19,23.77,24.24,23.66,23.90,159228066
07-May-19,23.20,23.87,23.05,23.63,159228066
06-May-19,22.56,22.97,22.50,22.83,159228066
03-May-19,24.00,24.10,22.81,22.81,159228066
02-May-19,23.48,24.43,23.25,23.82,159228066
30-Apr-19,22.51,23.70,22.51,23.70,159228066
29-Apr-19,22.13,22.92,22.05,22.71,159228066
26-Apr-19,22.27,22.34,21.85,21.85,159228066
25-Apr-19,21.70,22.27,21.60,22.27,159228066
24-Apr-19,24.50,24.65,23.63,23.75,159228066
23-Apr-19,23.47,24.40,23.42,24.34,159228066
22-Apr-19,22.53,23.50,22.38,23.20,159228066
18-Apr-19,22.37,22.57,22.01,22.54,159228066
17-Apr-19,22.90,23.25,21.93,22.25,159228066
16-Apr-19,22.90,23.09,22.59,22.74,159228066
15-Apr-19,22.30,23.20,22.28,22.90,159228066
12-Apr-19,22.50,22.86,21.90,22.00,159228066
11-Apr-19,23.50,23.64,22.54,22.94,159228066
10-Apr-19,23.91,23.91,23.24,23.40,159228066
09-Apr-19,23.90,23.95,23.24,23.63,159228066
08-Apr-19,24.60,24.80,23.87,23.90,159228066
05-Apr-19,25.16,25.60,24.33,24.51,159228066
04-Apr-19,23.90,25.06,23.89,24.80,159228066
03-Apr-19,23.63,24.13,23.54,23.90,159228066
*exoneração de responsabilidade