ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BEEF3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: beef3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/12/20232,89%0,217,477,297,267,49107M13.176
30/11/2023-0,27%-0,027,267,337,157,37229M20.681
29/11/20230,83%0,067,287,277,277,50170M17.026
28/11/20232,70%0,197,227,046,987,29161M16.348
27/11/20230,00%0,007,037,066,987,1382M13.577
24/11/2023-0,99%-0,077,037,106,987,1056M7.323
23/11/20230,14%0,017,107,127,047,1568M9.749
22/11/20231,87%0,137,096,976,937,19144M19.468
21/11/2023-1,56%-0,116,967,056,937,1085M14.333
20/11/2023-0,84%-0,067,077,147,027,1781M11.409
17/11/2023-1,11%-0,087,137,227,107,31112M16.205
16/11/20232,41%0,177,217,046,927,22158M20.011
14/11/20232,33%0,167,046,936,877,04168M32.439
13/11/20230,58%0,046,886,896,857,05132M20.645
10/11/20230,29%0,026,846,876,827,12186M26.679
09/11/2023-13,45%-1,066,827,606,817,60531M62.308
08/11/2023-2,11%-0,177,888,107,818,11104M15.207
07/11/20230,00%0,008,058,057,968,1365M13.946
06/11/20233,34%0,268,057,857,858,17127M21.810
03/11/20232,50%0,197,797,677,677,8465M13.364
01/11/20230,40%0,037,607,567,497,6762M13.455
31/10/20230,26%0,027,577,567,487,6456M11.625
30/10/2023-0,79%-0,067,557,657,467,6646M8.904
27/10/20230,13%0,017,617,607,567,8896M13.654
26/10/20233,12%0,237,607,387,387,6364M12.810
25/10/2023-1,86%-0,147,377,527,357,5445M11.037
24/10/20231,76%0,137,517,417,387,6073M9.963
23/10/2023-0,67%-0,057,387,397,317,4872M10.961
20/10/2023-0,40%-0,037,437,417,377,5182M11.589
19/10/2023-3,24%-0,257,467,707,447,7771M9.546
18/10/2023-1,15%-0,097,717,807,637,8169M12.386
17/10/2023-1,39%-0,117,807,857,787,9756M10.962
16/10/2023-0,25%-0,027,917,967,728,0179M11.975
13/10/2023-2,46%-0,207,938,097,898,0950M10.121
11/10/2023-0,37%-0,038,138,167,958,2675M15.449
10/10/20230,74%0,068,168,128,108,2462M15.523
09/10/2023-0,37%-0,038,108,057,878,1057M12.327
06/10/20230,74%0,068,138,027,938,1660M10.517
05/10/2023-0,98%-0,088,078,158,018,1860M9.517
04/10/20230,25%0,028,158,148,068,2139M9.995
03/10/2023-1,22%-0,108,138,198,078,3345M9.372
02/10/20231,73%0,148,238,108,078,2863M11.507
29/09/2023-0,74%-0,068,098,218,068,2975M14.268
28/09/20230,00%0,008,158,128,108,2360M10.283
27/09/20230,12%0,018,158,178,028,2594M18.401
26/09/2023-0,25%-0,028,148,128,018,1667M10.783
25/09/2023-0,97%-0,088,168,248,068,2564M18.164
22/09/2023-0,36%-0,038,248,308,208,3853M10.534
21/09/2023-3,61%-0,318,278,548,228,5492M17.348
20/09/2023-0,46%-0,048,588,658,558,7367M8.540
19/09/2023-0,35%-0,038,628,638,528,7873M9.433
18/09/20230,82%0,078,658,578,428,6581M10.081
15/09/2023-1,04%-0,098,588,708,418,73157M12.945
14/09/2023-0,46%-0,048,678,788,638,8565M11.761
13/09/20231,28%0,118,718,638,598,7765M13.314
12/09/20230,47%0,048,608,598,458,6278M17.649
11/09/2023-1,61%-0,148,568,738,398,77172M19.802
08/09/2023-0,34%-0,038,708,698,408,73100M23.950
06/09/2023-2,89%-0,268,739,028,709,05156M15.021
05/09/20230,45%0,048,998,938,839,12153M20.150
04/09/20234,56%0,398,958,608,608,98103M17.655
01/09/20231,90%0,168,568,438,428,75129M25.525
31/08/2023-2,33%-0,208,408,668,348,69202M26.757
30/08/2023-3,48%-0,318,609,058,509,08297M42.133
29/08/2023-18,26%-1,998,919,168,919,65643M77.530
28/08/20234,21%0,4410,9010,4510,4310,9070M13.689
25/08/2023-2,43%-0,2610,4610,6810,3410,7682M13.882
24/08/2023-2,19%-0,2410,7210,9610,6611,0068M11.301
23/08/2023-2,14%-0,2410,9611,2010,9111,34102M20.072
22/08/20235,96%0,6311,2010,6510,6011,24181M29.388
21/08/2023-0,84%-0,0910,5710,6610,4910,7694M17.462
18/08/20230,57%0,0610,6610,6110,3610,8066M9.738
17/08/20231,53%0,1610,6010,4810,4710,83129M27.533
16/08/20231,95%0,2010,4410,2210,2110,5768M14.556
15/08/2023-2,29%-0,2410,2410,2510,1010,53141M27.442
14/08/2023-3,05%-0,3310,4810,8310,4610,8889M15.566
11/08/2023-2,26%-0,2510,8111,0710,7411,2377M17.197
10/08/20232,88%0,3111,0610,6210,5711,30148M20.203
09/08/20231,32%0,1410,7510,6210,4210,7864M14.841
08/08/2023-0,09%-0,0110,6110,5410,4010,6934M8.563
07/08/2023-0,75%-0,0810,6210,7010,4510,75124M13.923
04/08/20231,52%0,1610,7010,5310,4910,7373M14.251
03/08/20232,93%0,3010,5410,3510,2910,6084M13.498
02/08/20230,20%0,0210,2410,2010,0410,3276M16.051
01/08/20231,29%0,1310,2210,1310,1210,4188M24.257
31/07/20233,17%0,3110,099,829,8010,15103M15.517
28/07/20232,41%0,239,789,609,579,8562M11.098
27/07/20230,53%0,059,559,539,479,7252M10.629
26/07/20231,71%0,169,509,359,249,5497M14.591
25/07/2023-2,71%-0,269,349,669,259,74172M26.904
24/07/2023-4,38%-0,449,6010,069,5510,11124M18.347
21/07/20232,03%0,2010,049,839,7610,1068M19.470
20/07/20231,23%0,129,849,759,6810,0485M20.694
19/07/20230,62%0,069,729,649,479,7560M14.067
18/07/2023-2,13%-0,219,669,879,629,9052M13.307
17/07/2023-0,10%-0,019,879,889,719,9738M10.811
14/07/2023-1,20%-0,129,889,939,8310,1038M9.981
13/07/20232,56%0,2510,009,759,7510,0965M14.314
12/07/2023-0,31%-0,039,759,919,619,9980M21.988
11/07/2023-3,93%-0,409,7810,199,7010,19110M25.637
10/07/2023-3,23%-0,3410,1810,5410,1510,6261M14.011
07/07/20230,77%0,0810,5210,4410,3510,6469M17.470
06/07/2023-0,57%-0,0610,4410,4410,3310,6454M15.171
05/07/20232,44%0,2510,5010,2010,1010,56137M25.979
04/07/2023-1,63%-0,1710,2510,4510,2010,5673M10.826
03/07/2023-1,98%-0,2110,4210,7010,3610,7392M16.990
30/06/20232,41%0,2510,6310,4010,4010,75107M23.062
29/06/20232,57%0,2610,3810,1310,0010,46104M18.955
28/06/2023-3,25%-0,3410,1210,4910,0510,6069M17.618
27/06/20233,98%0,4010,4610,2010,0610,50118M20.628
26/06/2023-1,28%-0,1310,0610,179,8010,20219M18.223
23/06/2023-4,41%-0,4710,1910,7210,1010,72147M32.049
22/06/2023-4,65%-0,5210,6611,1110,2011,11225M25.428
21/06/2023-0,18%-0,0211,1811,1610,9711,2374M14.464
20/06/2023-1,67%-0,1911,2011,3811,0811,47139M24.436
19/06/20232,06%0,2311,3911,1511,1311,5556M11.245
16/06/2023-0,71%-0,0811,1611,1911,0811,29110M24.051
15/06/20230,81%0,0911,2411,1411,0911,3547M12.235
14/06/20230,27%0,0311,1511,1311,0111,19110M17.656
13/06/20231,55%0,1711,1211,0010,8711,1987M13.682
12/06/2023-0,54%-0,0610,9511,0010,7211,0176M16.704
09/06/20233,28%0,3511,0110,7110,7111,04111M21.588
07/06/2023-0,37%-0,0410,6610,8010,4810,9589M16.461
06/06/20232,69%0,2810,7010,4310,3110,78209M18.173
05/06/20230,58%0,0610,4210,3510,3210,5781M16.784
02/06/20232,17%0,2210,3610,3110,1510,54144M25.296
01/06/2023-0,78%-0,0810,1410,2810,1310,58167M38.904
31/05/20233,86%0,3810,229,829,7210,2988M13.172
30/05/20231,23%0,129,849,769,629,8972M13.582
29/05/2023-2,11%-0,219,729,949,689,9930M5.275
26/05/20231,33%0,139,939,959,7610,0060M16.407
25/05/20230,72%0,079,809,969,6910,0776M14.965
24/05/2023-4,23%-0,439,7310,169,7010,16113M16.916
23/05/2023--10,1610,2610,1510,83122M19.493


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito