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
01/04/2020	-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	-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	-	-	27,16	27,15	26,93	27,52	191M	19.044

Date,Open,High,Low,Close,Volume
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
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRDT3