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
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	-1,16%	-0,25	21,25	21,70	21,11	21,99	164M	22.290
18/08/2020	4,62%	0,95	21,50	20,80	20,76	21,54	129M	16.405
17/08/2020	-2,56%	-0,54	20,55	21,15	20,21	21,22	131M	17.089
14/08/2020	0,67%	0,14	21,09	21,01	20,65	21,27	134M	19.927
13/08/2020	-3,05%	-0,66	20,95	21,81	20,95	22,07	138M	18.169
12/08/2020	-0,92%	-0,20	21,61	22,10	21,24	22,68	211M	29.465
11/08/2020	-1,18%	-0,26	21,81	22,00	21,75	22,17	144M	19.936
10/08/2020	-0,18%	-0,04	22,07	22,23	21,72	22,23	87M	16.968
07/08/2020	-1,69%	-0,38	22,11	22,38	21,70	22,40	152M	21.412
06/08/2020	1,44%	0,32	22,49	22,15	22,03	22,49	110M	17.972
05/08/2020	3,60%	0,77	22,17	21,83	21,53	22,41	331M	21.293
04/08/2020	-1,83%	-0,40	21,40	21,69	21,10	21,82	156M	26.661
03/08/2020	-3,96%	-0,90	21,80	22,61	21,53	22,68	189M	27.823
31/07/2020	-1,30%	-0,30	22,70	23,19	22,57	23,34	176M	23.273
30/07/2020	-1,25%	-0,29	23,00	23,21	22,89	23,32	168M	15.877
29/07/2020	1,84%	0,42	23,29	23,18	23,02	23,71	165M	18.242
28/07/2020	-0,22%	-0,05	22,87	22,92	22,67	23,14	129M	17.386
27/07/2020	-0,13%	-0,03	22,92	22,95	22,90	23,52	104M	17.147
24/07/2020	-0,91%	-0,21	22,95	23,16	22,53	23,17	146M	20.849
23/07/2020	-1,99%	-0,47	23,16	23,74	22,92	23,84	130M	15.311
22/07/2020	-1,01%	-0,24	23,63	23,81	23,46	24,34	138M	19.043
21/07/2020	1,53%	0,36	23,87	23,77	23,39	24,05	162M	21.977
20/07/2020	-1,01%	-0,24	23,51	23,64	23,11	23,70	151M	21.241
17/07/2020	6,31%	1,41	23,75	22,47	22,47	23,75	195M	26.583
16/07/2020	-2,06%	-0,47	22,34	22,67	22,31	22,85	82M	14.949
15/07/2020	0,31%	0,07	22,81	23,00	22,46	23,08	129M	21.591
14/07/2020	3,36%	0,74	22,74	22,02	21,90	22,84	149M	20.894
13/07/2020	-2,70%	-0,61	22,00	22,72	22,00	22,86	82M	13.867
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	-	-	20,13	20,80	20,05	20,98	124M	21.450

Date,Open,High,Low,Close,Volume
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
18-Aug-20,20.80,21.54,20.76,21.50,128611509
17-Aug-20,21.15,21.22,20.21,20.55,131096922
14-Aug-20,21.01,21.27,20.65,21.09,134336351
13-Aug-20,21.81,22.07,20.95,20.95,137739720
12-Aug-20,22.10,22.68,21.24,21.61,210704721
11-Aug-20,22.00,22.17,21.75,21.81,144055256
10-Aug-20,22.23,22.23,21.72,22.07,87012961
07-Aug-20,22.38,22.40,21.70,22.11,151784896
06-Aug-20,22.15,22.49,22.03,22.49,109701718
05-Aug-20,21.83,22.41,21.53,22.17,331187616
04-Aug-20,21.69,21.82,21.10,21.40,156362371
03-Aug-20,22.61,22.68,21.53,21.80,189145638
31-Jul-20,23.19,23.34,22.57,22.70,175944003
30-Jul-20,23.21,23.32,22.89,23.00,168350388
29-Jul-20,23.18,23.71,23.02,23.29,164500334
28-Jul-20,22.92,23.14,22.67,22.87,128929135
27-Jul-20,22.95,23.52,22.90,22.92,103849090
24-Jul-20,23.16,23.17,22.53,22.95,145893996
23-Jul-20,23.74,23.84,22.92,23.16,129668933
22-Jul-20,23.81,24.34,23.46,23.63,138002768
21-Jul-20,23.77,24.05,23.39,23.87,162045049
20-Jul-20,23.64,23.70,23.11,23.51,150580658
17-Jul-20,22.47,23.75,22.47,23.75,194872418
16-Jul-20,22.67,22.85,22.31,22.34,81883326
15-Jul-20,23.00,23.08,22.46,22.81,129026437
14-Jul-20,22.02,22.84,21.90,22.74,149311043
13-Jul-20,22.72,22.86,22.00,22.00,82437792
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

*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
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...