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
22/06/2021	0,62%	0,17	27,75	27,51	27,10	27,85	177M	25.955
21/06/2021	0,95%	0,26	27,58	27,50	27,23	27,95	145M	20.560
18/06/2021	0,44%	0,12	27,32	26,99	26,79	27,45	265M	30.214
17/06/2021	2,95%	0,78	27,20	26,40	26,37	27,41	340M	29.124
16/06/2021	-0,30%	-0,08	26,42	26,38	26,33	26,86	352M	31.981
15/06/2021	-0,56%	-0,15	26,50	26,70	26,21	26,74	145M	20.565
14/06/2021	1,49%	0,39	26,65	26,77	26,35	26,77	121M	21.197
11/06/2021	-1,94%	-0,52	26,26	26,80	26,07	26,81	141M	14.716
10/06/2021	-3,11%	-0,86	26,78	27,91	26,41	27,92	289M	29.453
09/06/2021	-1,11%	-0,31	27,64	27,76	27,53	28,02	144M	23.197
08/06/2021	0,87%	0,24	27,95	27,53	27,49	28,09	200M	27.608

07/06/2021	0,76%	0,21	27,71	27,28	27,25	27,99	257M	20.796
04/06/2021	0,55%	0,15	27,50	27,47	27,13	27,52	210M	30.221
02/06/2021	1,71%	0,46	27,35	26,88	26,76	27,37	234M	24.327
01/06/2021	4,22%	1,09	26,89	26,00	25,87	26,94	359M	42.861
31/05/2021	0,90%	0,23	25,80	25,61	25,28	25,80	73M	14.101
28/05/2021	0,00%	0,00	25,57	25,39	25,33	25,74	157M	20.848
27/05/2021	0,47%	0,12	25,57	25,47	25,15	25,58	163M	23.896
26/05/2021	1,56%	0,39	25,45	25,40	25,14	25,53	160M	17.216
25/05/2021	-2,22%	-0,57	25,06	25,75	25,05	25,75	170M	24.583
24/05/2021	0,20%	0,05	25,63	25,76	25,55	26,00	185M	22.263
21/05/2021	0,91%	0,23	25,58	25,30	25,27	25,74	247M	28.101
20/05/2021	0,28%	0,07	25,35	25,41	24,93	25,42	111M	19.960
19/05/2021	1,20%	0,30	25,28	24,88	24,72	25,48	198M	22.844
18/05/2021	0,77%	0,19	24,98	24,72	24,62	25,38	295M	36.048
17/05/2021	-0,48%	-0,12	24,79	24,91	24,45	25,04	199M	35.061
14/05/2021	-0,95%	-0,24	24,91	25,64	24,84	25,73	242M	38.268
13/05/2021	0,08%	0,02	25,15	25,21	25,08	26,05	305M	38.757
12/05/2021	5,06%	1,21	25,13	25,20	24,61	26,10	866M	73.646
11/05/2021	1,36%	0,32	23,92	23,41	23,01	24,12	234M	33.875
10/05/2021	-0,13%	-0,03	23,60	23,45	23,35	23,68	171M	32.784
07/05/2021	3,28%	0,75	23,63	22,98	22,77	23,63	178M	25.788
06/05/2021	-1,38%	-0,32	22,88	23,30	22,64	23,46	200M	25.997
05/05/2021	2,97%	0,67	23,20	22,71	22,55	23,29	153M	23.064
04/05/2021	-1,66%	-0,38	22,53	22,94	22,53	22,95	210M	30.736
03/05/2021	1,78%	0,40	22,91	22,51	22,38	22,97	140M	27.376
30/04/2021	-1,05%	-0,24	22,51	22,48	22,29	23,02	211M	23.342
29/04/2021	0,04%	0,01	22,75	22,80	22,74	23,10	137M	21.512
28/04/2021	2,11%	0,47	22,74	22,31	22,26	22,75	132M	18.169
27/04/2021	-1,98%	-0,45	22,27	22,59	22,13	22,68	150M	20.800
26/04/2021	0,04%	0,01	22,72	22,63	22,53	23,20	132M	19.253
23/04/2021	1,84%	0,41	22,71	22,41	22,37	22,80	152M	32.253
22/04/2021	-2,36%	-0,54	22,30	22,81	22,26	23,05	183M	25.168
20/04/2021	3,07%	0,68	22,84	22,11	22,11	22,89	295M	33.379
19/04/2021	2,59%	0,56	22,16	21,50	21,43	22,21	242M	26.943
16/04/2021	-7,49%	-1,75	21,60	21,93	21,50	21,98	206M	21.174
15/04/2021	1,61%	0,37	23,35	23,04	22,95	23,50	247M	27.251
14/04/2021	0,48%	0,11	22,98	22,87	22,49	23,09	193M	24.724
13/04/2021	1,96%	0,44	22,87	22,31	22,26	22,92	168M	18.539
12/04/2021	2,65%	0,58	22,43	21,90	21,84	22,53	208M	17.724
09/04/2021	-2,24%	-0,50	21,85	22,19	21,85	22,19	168M	21.314
08/04/2021	0,95%	0,21	22,35	22,25	21,98	22,54	174M	21.185
07/04/2021	-0,85%	-0,19	22,14	22,25	21,91	22,37	143M	18.316
06/04/2021	-1,63%	-0,37	22,33	22,73	22,24	22,80	160M	15.782
05/04/2021	2,02%	0,45	22,70	22,35	22,28	22,70	76M	11.547
01/04/2021	0,77%	0,17	22,25	22,11	21,94	22,36	123M	23.125
31/03/2021	-0,76%	-0,17	22,08	22,23	21,83	22,32	141M	20.048
30/03/2021	2,63%	0,57	22,25	21,51	21,51	22,50	169M	30.302
29/03/2021	-1,81%	-0,40	21,68	22,10	21,51	22,14	183M	25.577
26/03/2021	-0,85%	-0,19	22,08	22,04	21,60	22,45	157M	19.671
25/03/2021	4,60%	0,98	22,27	21,01	20,81	22,44	240M	26.986
24/03/2021	-2,16%	-0,47	21,29	21,78	21,11	21,82	130M	20.507
23/03/2021	-0,96%	-0,21	21,76	21,98	21,53	22,21	115M	19.360
22/03/2021	-3,00%	-0,68	21,97	22,54	21,97	22,65	214M	25.220
19/03/2021	2,44%	0,54	22,65	22,13	21,94	22,73	232M	17.682
18/03/2021	-0,14%	-0,03	22,11	22,00	21,76	22,48	138M	22.963
17/03/2021	2,93%	0,63	22,14	21,49	21,25	22,26	139M	24.977
16/03/2021	-1,96%	-0,43	21,51	21,86	21,24	21,97	90M	15.048
15/03/2021	1,20%	0,26	21,94	21,67	21,67	22,17	125M	17.661
12/03/2021	0,05%	0,01	21,68	21,35	21,11	21,95	137M	25.373
11/03/2021	5,45%	1,12	21,67	20,72	20,65	21,67	226M	31.557
10/03/2021	6,42%	1,24	20,55	20,30	19,92	20,79	429M	52.772
09/03/2021	1,15%	0,22	19,31	19,00	18,86	19,40	178M	26.240
08/03/2021	-5,73%	-1,16	19,09	19,85	18,90	20,06	241M	30.954
05/03/2021	-0,20%	-0,04	20,25	20,29	19,96	20,64	392M	38.177
04/03/2021	6,79%	1,29	20,29	19,19	19,03	20,45	290M	35.060
03/03/2021	-2,01%	-0,39	19,00	19,16	18,20	19,76	303M	44.676
02/03/2021	-1,52%	-0,30	19,39	19,31	18,71	19,65	266M	43.279
01/03/2021	-1,15%	-0,23	19,69	20,02	19,40	20,21	159M	31.586
26/02/2021	-1,68%	-0,34	19,92	20,25	19,75	20,45	223M	28.396
25/02/2021	-3,98%	-0,84	20,26	21,37	20,15	21,68	280M	41.044
24/02/2021	-0,85%	-0,18	21,10	21,45	20,88	21,46	149M	18.372
23/02/2021	0,33%	0,07	21,28	21,91	21,15	21,99	291M	40.653
22/02/2021	-7,22%	-1,65	21,21	22,10	20,09	22,10	692M	95.533
19/02/2021	1,96%	0,44	22,86	22,03	22,03	23,00	251M	41.418
18/02/2021	0,76%	0,17	22,42	22,01	21,83	22,53	274M	30.531
17/02/2021	0,00%	0,00	22,25	22,13	21,84	22,33	211M	19.947
12/02/2021	-1,77%	-0,40	22,25	22,58	21,88	22,65	165M	24.765
11/02/2021	1,43%	0,32	22,65	22,40	22,24	22,97	179M	23.765
10/02/2021	-0,22%	-0,05	22,33	22,39	21,98	22,64	275M	42.384
09/02/2021	-0,22%	-0,05	22,38	22,41	22,08	22,43	254M	28.766
08/02/2021	-0,22%	-0,05	22,43	22,59	22,24	23,04	367M	28.458
05/02/2021	-1,27%	-0,29	22,48	22,90	22,45	22,95	272M	25.688
04/02/2021	-0,96%	-0,22	22,77	23,00	22,42	23,16	158M	20.139
03/02/2021	-1,50%	-0,35	22,99	23,48	22,75	23,58	244M	28.114
02/02/2021	-1,81%	-0,43	23,34	23,98	23,34	24,28	261M	36.110
01/02/2021	2,19%	0,51	23,77	23,71	23,22	23,98	188M	23.666
29/01/2021	-2,27%	-0,54	23,26	23,54	23,26	23,98	246M	32.080
28/01/2021	1,75%	0,41	23,80	23,37	23,06	24,23	318M	29.773
27/01/2021	2,14%	0,49	23,39	22,90	22,81	23,75	343M	35.205
26/01/2021	9,57%	2,00	22,90	23,00	22,60	24,33	761M	64.362
22/01/2021	0,34%	0,07	20,90	20,75	20,54	20,98	156M	26.297
21/01/2021	-3,25%	-0,70	20,83	21,52	20,83	21,63	176M	28.346
20/01/2021	-1,01%	-0,22	21,53	21,79	21,33	21,92	109M	18.358
19/01/2021	-0,05%	-0,01	21,75	21,85	21,51	21,94	154M	20.309
18/01/2021	-0,27%	-0,06	21,76	21,89	21,63	22,22	91M	14.966
15/01/2021	-2,28%	-0,51	21,82	22,09	21,82	22,27	153M	18.809
14/01/2021	0,54%	0,12	22,33	22,34	22,20	22,69	156M	24.205
13/01/2021	-1,33%	-0,30	22,21	22,60	22,21	22,75	254M	27.610
12/01/2021	0,76%	0,17	22,51	22,45	22,30	22,65	130M	17.817
11/01/2021	-2,02%	-0,46	22,34	22,64	22,22	22,96	170M	20.537
08/01/2021	2,80%	0,62	22,80	22,22	22,10	22,80	191M	29.353
07/01/2021	1,98%	0,43	22,18	21,90	21,58	22,26	153M	20.181
06/01/2021	-1,58%	-0,35	21,75	22,12	21,57	22,26	238M	26.730
05/01/2021	1,14%	0,25	22,10	21,96	21,47	22,33	284M	39.502
04/01/2021	-1,27%	-0,28	21,85	22,30	21,65	22,33	87M	15.263
30/12/2020	0,09%	0,02	22,13	22,11	22,05	22,30	131M	14.873
29/12/2020	-0,23%	-0,05	22,11	22,21	22,02	22,27	94M	19.594
28/12/2020	0,27%	0,06	22,16	22,25	21,82	22,29	95M	15.471
23/12/2020	0,27%	0,06	22,10	22,04	21,98	22,45	221M	13.823
22/12/2020	-1,91%	-0,43	22,04	22,19	21,80	22,28	105M	14.600
21/12/2020	-2,13%	-0,49	22,47	22,60	22,19	22,98	363M	21.823
18/12/2020	0,70%	0,16	22,96	22,78	22,66	23,20	231M	18.842
17/12/2020	0,22%	0,05	22,80	22,94	22,55	23,00	200M	22.729
16/12/2020	0,31%	0,07	22,75	22,68	22,20	22,83	218M	37.665
15/12/2020	2,07%	0,46	22,68	22,30	21,89	22,82	231M	22.822
14/12/2020	3,69%	0,79	22,22	21,62	21,52	22,62	322M	32.187
11/12/2020	0,19%	0,04	21,43	21,30	20,95	21,52	183M	20.144
10/12/2020	2,10%	0,44	21,39	20,95	20,53	21,42	251M	31.768
09/12/2020	0,19%	0,04	20,95	20,90	20,61	21,11	120M	19.231
08/12/2020	0,67%	0,14	20,91	20,79	20,56	21,05	135M	18.586
07/12/2020	-2,90%	-0,62	20,77	21,34	20,58	21,51	194M	33.789
04/12/2020	0,61%	0,13	21,39	21,35	21,18	21,68	162M	30.448
03/12/2020	-	-	21,26	21,19	21,05	21,48	125M	22.594

Date,Open,High,Low,Close,Volume
22-Jun-21,27.51,27.85,27.10,27.75,176518251
21-Jun-21,27.50,27.95,27.23,27.58,144862086
18-Jun-21,26.99,27.45,26.79,27.32,265087267
17-Jun-21,26.40,27.41,26.37,27.20,339782707
16-Jun-21,26.38,26.86,26.33,26.42,352308867
15-Jun-21,26.70,26.74,26.21,26.50,145179741
14-Jun-21,26.77,26.77,26.35,26.65,120824115
11-Jun-21,26.80,26.81,26.07,26.26,140848923
10-Jun-21,27.91,27.92,26.41,26.78,289046904
09-Jun-21,27.76,28.02,27.53,27.64,144065131
08-Jun-21,27.53,28.09,27.49,27.95,199881734
07-Jun-21,27.28,27.99,27.25,27.71,256733570
04-Jun-21,27.47,27.52,27.13,27.50,210417134
02-Jun-21,26.88,27.37,26.76,27.35,233551921
01-Jun-21,26.00,26.94,25.87,26.89,359170804
31-May-21,25.61,25.80,25.28,25.80,72569414
28-May-21,25.39,25.74,25.33,25.57,157140032
27-May-21,25.47,25.58,25.15,25.57,162660870
26-May-21,25.40,25.53,25.14,25.45,159688148
25-May-21,25.75,25.75,25.05,25.06,170118839
24-May-21,25.76,26.00,25.55,25.63,184603288
21-May-21,25.30,25.74,25.27,25.58,246919583
20-May-21,25.41,25.42,24.93,25.35,111402301
19-May-21,24.88,25.48,24.72,25.28,197690626
18-May-21,24.72,25.38,24.62,24.98,294899029
17-May-21,24.91,25.04,24.45,24.79,199066623
14-May-21,25.64,25.73,24.84,24.91,241775035
13-May-21,25.21,26.05,25.08,25.15,304778812
12-May-21,25.20,26.10,24.61,25.13,865579881
11-May-21,23.41,24.12,23.01,23.92,233637225
10-May-21,23.45,23.68,23.35,23.60,171335425
07-May-21,22.98,23.63,22.77,23.63,178090540
06-May-21,23.30,23.46,22.64,22.88,199702222
05-May-21,22.71,23.29,22.55,23.20,152525680
04-May-21,22.94,22.95,22.53,22.53,210442152
03-May-21,22.51,22.97,22.38,22.91,139572974
30-Apr-21,22.48,23.02,22.29,22.51,210562091
29-Apr-21,22.80,23.10,22.74,22.75,136607637
28-Apr-21,22.31,22.75,22.26,22.74,131820701
27-Apr-21,22.59,22.68,22.13,22.27,149800447
26-Apr-21,22.63,23.20,22.53,22.72,131655116
23-Apr-21,22.41,22.80,22.37,22.71,152209382
22-Apr-21,22.81,23.05,22.26,22.30,182566517
20-Apr-21,22.11,22.89,22.11,22.84,294538735
19-Apr-21,21.50,22.21,21.43,22.16,241886591
16-Apr-21,21.93,21.98,21.50,21.60,206269990
15-Apr-21,23.04,23.50,22.95,23.35,247490204
14-Apr-21,22.87,23.09,22.49,22.98,193297286
13-Apr-21,22.31,22.92,22.26,22.87,168281432
12-Apr-21,21.90,22.53,21.84,22.43,208133026
09-Apr-21,22.19,22.19,21.85,21.85,168003905
08-Apr-21,22.25,22.54,21.98,22.35,173530229
07-Apr-21,22.25,22.37,21.91,22.14,142906952
06-Apr-21,22.73,22.80,22.24,22.33,160230277
05-Apr-21,22.35,22.70,22.28,22.70,75771112
01-Apr-21,22.11,22.36,21.94,22.25,122541328
31-Mar-21,22.23,22.32,21.83,22.08,140691452
30-Mar-21,21.51,22.50,21.51,22.25,169341163
29-Mar-21,22.10,22.14,21.51,21.68,183123644
26-Mar-21,22.04,22.45,21.60,22.08,156812210
25-Mar-21,21.01,22.44,20.81,22.27,239523316
24-Mar-21,21.78,21.82,21.11,21.29,129815114
23-Mar-21,21.98,22.21,21.53,21.76,115387337
22-Mar-21,22.54,22.65,21.97,21.97,214112267
19-Mar-21,22.13,22.73,21.94,22.65,232250433
18-Mar-21,22.00,22.48,21.76,22.11,138293194
17-Mar-21,21.49,22.26,21.25,22.14,139149800
16-Mar-21,21.86,21.97,21.24,21.51,89915438
15-Mar-21,21.67,22.17,21.67,21.94,124833996
12-Mar-21,21.35,21.95,21.11,21.68,136786034
11-Mar-21,20.72,21.67,20.65,21.67,226075407
10-Mar-21,20.30,20.79,19.92,20.55,429229959
09-Mar-21,19.00,19.40,18.86,19.31,178378605
08-Mar-21,19.85,20.06,18.90,19.09,240501379
05-Mar-21,20.29,20.64,19.96,20.25,391867271
04-Mar-21,19.19,20.45,19.03,20.29,289767070
03-Mar-21,19.16,19.76,18.20,19.00,303121145
02-Mar-21,19.31,19.65,18.71,19.39,266292208
01-Mar-21,20.02,20.21,19.40,19.69,159329786
26-Feb-21,20.25,20.45,19.75,19.92,222587239
25-Feb-21,21.37,21.68,20.15,20.26,280364076
24-Feb-21,21.45,21.46,20.88,21.10,148545023
23-Feb-21,21.91,21.99,21.15,21.28,290933353
22-Feb-21,22.10,22.10,20.09,21.21,692275751
19-Feb-21,22.03,23.00,22.03,22.86,251281987
18-Feb-21,22.01,22.53,21.83,22.42,274437702
17-Feb-21,22.13,22.33,21.84,22.25,211133954
12-Feb-21,22.58,22.65,21.88,22.25,164538103
11-Feb-21,22.40,22.97,22.24,22.65,178746571
10-Feb-21,22.39,22.64,21.98,22.33,274676494
09-Feb-21,22.41,22.43,22.08,22.38,253754657
08-Feb-21,22.59,23.04,22.24,22.43,367146046
05-Feb-21,22.90,22.95,22.45,22.48,272444323
04-Feb-21,23.00,23.16,22.42,22.77,158444672
03-Feb-21,23.48,23.58,22.75,22.99,243971188
02-Feb-21,23.98,24.28,23.34,23.34,260578162
01-Feb-21,23.71,23.98,23.22,23.77,187980028
29-Jan-21,23.54,23.98,23.26,23.26,245616236
28-Jan-21,23.37,24.23,23.06,23.80,318127984
27-Jan-21,22.90,23.75,22.81,23.39,342587319
26-Jan-21,23.00,24.33,22.60,22.90,761083020
22-Jan-21,20.75,20.98,20.54,20.90,155569344
21-Jan-21,21.52,21.63,20.83,20.83,175816090
20-Jan-21,21.79,21.92,21.33,21.53,109253962
19-Jan-21,21.85,21.94,21.51,21.75,153553598
18-Jan-21,21.89,22.22,21.63,21.76,90819985
15-Jan-21,22.09,22.27,21.82,21.82,152875002
14-Jan-21,22.34,22.69,22.20,22.33,155580825
13-Jan-21,22.60,22.75,22.21,22.21,254138090
12-Jan-21,22.45,22.65,22.30,22.51,129531883
11-Jan-21,22.64,22.96,22.22,22.34,170384132
08-Jan-21,22.22,22.80,22.10,22.80,190607890
07-Jan-21,21.90,22.26,21.58,22.18,153251553
06-Jan-21,22.12,22.26,21.57,21.75,238185440
05-Jan-21,21.96,22.33,21.47,22.10,283774604
04-Jan-21,22.30,22.33,21.65,21.85,86650201
30-Dec-20,22.11,22.30,22.05,22.13,131140897
29-Dec-20,22.21,22.27,22.02,22.11,94259794
28-Dec-20,22.25,22.29,21.82,22.16,94816959
23-Dec-20,22.04,22.45,21.98,22.10,220703200
22-Dec-20,22.19,22.28,21.80,22.04,105419028
21-Dec-20,22.60,22.98,22.19,22.47,363059284
18-Dec-20,22.78,23.20,22.66,22.96,231412656
17-Dec-20,22.94,23.00,22.55,22.80,199911468
16-Dec-20,22.68,22.83,22.20,22.75,217549019
15-Dec-20,22.30,22.82,21.89,22.68,231232688
14-Dec-20,21.62,22.62,21.52,22.22,321817961
11-Dec-20,21.30,21.52,20.95,21.43,182627153
10-Dec-20,20.95,21.42,20.53,21.39,250871147
09-Dec-20,20.90,21.11,20.61,20.95,119954845
08-Dec-20,20.79,21.05,20.56,20.91,135037174
07-Dec-20,21.34,21.51,20.58,20.77,193744241
04-Dec-20,21.35,21.68,21.18,21.39,162167660
03-Dec-20,21.19,21.48,21.05,21.26,125085827

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...