papéis
login
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
21/09/2020-1,90%-0,2512,8912,9312,7213,0454M10.593
18/09/2020-0,15%-0,0213,1413,1813,0313,6996M18.170
17/09/2020-1,35%-0,1813,1613,2212,9513,44141M22.172
16/09/2020-3,61%-0,5013,3413,8913,2814,17208M26.166
15/09/20204,30%0,5713,8414,0913,6114,76446M46.020
14/09/20202,63%0,3413,2713,0212,9613,43108M20.431
11/09/20200,00%0,0012,9313,1012,5413,1984M16.255
10/09/20202,05%0,2612,9312,6712,5613,21116M18.301
09/09/20200,88%0,1112,6712,5812,5312,7139M8.604
08/09/2020-1,34%-0,1712,5612,5812,4312,6750M11.683
04/09/20200,32%0,0412,7312,7612,2612,9091M17.078
03/09/2020-1,86%-0,2412,6912,9012,5612,9563M11.738
02/09/20200,15%0,0212,9312,9812,8013,0352M16.213
01/09/2020-1,38%-0,1812,9113,1712,8213,1889M18.352
31/08/2020-0,91%-0,1213,0913,1512,9713,2151M11.028
28/08/20200,23%0,0313,2113,1913,0013,3865M14.259
27/08/2020-2,51%-0,3413,1813,5013,1313,6359M14.018
26/08/2020-0,07%-0,0113,5213,4813,1013,6792M23.078
25/08/2020-2,10%-0,2913,5313,8213,4414,03127M28.877
24/08/20201,02%0,1413,8213,7913,6814,0467M13.282
21/08/20201,11%0,1513,6813,5713,3413,7667M11.878
20/08/20200,74%0,1013,5313,2813,2214,05156M25.444
19/08/20200,15%0,0213,4313,3813,3413,69119M18.379
18/08/20200,98%0,1313,4113,3513,0313,4896M24.697
17/08/20201,84%0,2413,2813,1013,0213,78162M23.365
14/08/20201,09%0,1413,0412,9012,8313,0974M15.478
13/08/2020-2,64%-0,3512,9013,3812,7813,71145M27.866
12/08/20201,69%0,2213,2513,1612,8313,3271M13.404
11/08/2020-0,31%-0,0413,0313,1412,9913,3471M13.530
10/08/2020-0,31%-0,0413,0713,1512,7613,2178M13.637
07/08/2020-0,98%-0,1313,1113,1513,0313,3573M14.918
06/08/2020-0,53%-0,0713,2413,4413,1013,56208M17.904
05/08/20200,91%0,1213,3113,2813,1713,4866M13.573
04/08/2020-1,71%-0,2313,1913,3513,0413,5375M18.004
03/08/2020-1,18%-0,1613,4213,6113,3313,7191M18.134
31/07/2020-2,79%-0,3913,5814,0213,4614,06119M16.825
30/07/2020-0,85%-0,1213,9713,9513,8214,1597M13.681
29/07/2020-4,41%-0,6514,0915,0513,9615,23336M38.382
28/07/20204,69%0,6614,7414,3314,2114,88170M20.416
27/07/20200,57%0,0814,0814,1814,0114,51141M17.654
24/07/20200,00%0,0014,0013,8513,5114,0697M17.164
23/07/2020-1,89%-0,2714,0014,2813,7614,63117M17.328
22/07/2020-0,70%-0,1014,2714,3814,0514,5674M10.883
21/07/20200,21%0,0314,3714,5114,0414,6489M14.032
20/07/20200,84%0,1214,3414,5014,2815,03130M20.271
17/07/20204,18%0,5714,2213,7813,7014,3498M19.479
16/07/2020-4,01%-0,5713,6514,1713,6414,7099M17.551
15/07/20205,02%0,6814,2213,6013,3814,39148M23.814
14/07/20203,68%0,4813,5413,1712,9213,6378M15.180
13/07/2020-2,83%-0,3813,0613,5413,0613,8560M10.890
10/07/20201,36%0,1813,4413,2613,1613,5947M7.110
09/07/2020-2,43%-0,3313,2613,6613,2413,6847M7.519
08/07/2020-0,80%-0,1113,5913,7513,4613,8663M11.587
07/07/20202,85%0,3813,7013,4413,3313,89121M21.546
06/07/20200,91%0,1213,3213,3013,0413,4366M13.439
03/07/20203,04%0,3913,2012,8412,8013,4083M10.768
02/07/2020-0,23%-0,0312,8113,0012,7013,0040M10.088
01/07/2020-2,36%-0,3112,8412,9712,8113,2980M18.628
30/06/20201,47%0,1913,1512,8012,7513,1581M20.803
29/06/20201,33%0,1712,9612,8612,6713,0650M10.740
26/06/2020-1,24%-0,1612,7912,9412,7313,2466M13.867
25/06/2020-1,52%-0,2012,9513,1512,8313,2554M11.310
24/06/20201,62%0,2113,1512,9112,5713,2596M18.320
23/06/2020-0,31%-0,0412,9413,1012,8813,2168M8.898
22/06/2020-4,84%-0,6612,9813,6012,9413,60123M25.009
19/06/20201,34%0,1813,6413,4013,2213,65174M20.545
18/06/20200,30%0,0413,4613,5213,1813,67121M31.721
17/06/2020-3,66%-0,5113,4214,0413,4014,36182M27.625
16/06/20206,34%0,8313,9313,2013,0314,18196M32.609
15/06/20200,23%0,0313,1012,9512,7613,38117M25.977
12/06/20202,35%0,3013,0712,5012,4013,30153M26.992
10/06/20201,43%0,1812,7712,7312,4312,94103M18.961
09/06/2020-3,52%-0,4612,5913,1312,4513,48168M28.485
08/06/20200,31%0,0413,0513,1112,8113,2375M14.637
05/06/2020-2,62%-0,3513,0113,4512,8813,68130M25.777
04/06/20207,31%0,9113,3612,4012,3313,50211M30.771
03/06/2020-3,34%-0,4312,4513,0012,0213,13219M40.303
02/06/2020-1,53%-0,2012,8813,1612,8713,2783M18.815
01/06/2020-2,32%-0,3113,0813,3113,0313,58128M23.311
29/05/20202,61%0,3413,3913,0512,7713,39112M20.362
28/05/2020-1,21%-0,1613,0513,3312,9613,4898M25.038
27/05/20202,96%0,3813,2112,9412,7713,2474M19.034
26/05/20201,58%0,2012,8312,7212,4713,26113M20.795
25/05/2020-1,79%-0,2312,6312,9212,6313,1588M24.009
22/05/20201,42%0,1812,8612,6112,4813,0372M15.687
21/05/2020-3,65%-0,4812,6813,2712,4113,27117M31.013
20/05/2020-3,24%-0,4413,1613,6513,0913,90107M23.051
19/05/20204,94%0,6413,6013,2113,0613,83169M31.241
18/05/2020-9,94%-1,4312,9614,7312,8814,80187M33.416
15/05/20200,42%0,0614,3914,4013,9114,51120M25.161
14/05/2020-0,28%-0,0414,3314,6013,9714,97173M30.630
13/05/2020-0,21%-0,0314,3714,5014,2015,08174M35.189
12/05/20207,06%0,9514,4013,6113,5514,50162M30.243
11/05/2020-2,54%-0,3513,4513,7713,4214,56145M28.465
08/05/2020-0,14%-0,0213,8013,9613,2814,08137M25.588
07/05/20207,30%0,9413,8213,0113,0014,12236M54.472
06/05/20203,04%0,3812,8812,4912,2112,94115M26.576
05/05/2020-1,19%-0,1512,5012,8012,2113,06115M24.687
04/05/20203,18%0,3912,6511,9911,8512,74158M33.518
30/04/2020-0,33%-0,0412,2612,0811,8312,99308M29.479
29/04/20203,36%0,4012,3012,3412,0113,08200M39.707
28/04/20205,97%0,6711,9011,4211,3012,08126M25.891
27/04/202010,86%1,1011,2310,3010,2511,33117M20.613
24/04/20200,40%0,0410,139,909,5410,4490M26.020
23/04/2020-0,20%-0,0210,0910,209,7610,4061M14.595
22/04/20206,42%0,6110,119,589,5610,2766M17.139
20/04/20200,00%0,009,509,389,229,6847M12.544
17/04/2020-4,04%-0,409,5010,089,5010,1465M12.717
16/04/20205,66%0,539,909,519,309,9578M23.209
15/04/20200,97%0,099,379,058,949,6261M14.695
14/04/20201,75%0,169,289,279,079,7567M24.218
13/04/20205,68%0,499,128,638,609,2037M14.152
09/04/2020-0,92%-0,088,638,818,639,1853M13.415
08/04/2020-2,79%-0,258,718,958,599,0349M13.173
07/04/2020-0,44%-0,048,969,448,719,5477M22.826
06/04/20202,86%0,259,009,028,839,3386M22.158
03/04/20202,10%0,188,758,598,048,99106M26.275
02/04/20203,88%0,328,578,427,908,7079M24.215
01/04/20203,77%0,308,257,707,328,4685M25.393
31/03/20201,27%0,107,957,847,688,1853M18.163
30/03/20200,64%0,057,857,887,618,1644M14.437
27/03/20201,30%0,107,807,497,298,0959M18.736
26/03/2020-5,98%-0,497,708,257,638,6582M23.775
25/03/2020-2,50%-0,218,198,338,088,7676M18.334
24/03/20202,44%0,208,408,748,138,8774M20.933
23/03/20206,08%0,478,207,677,358,2458M15.239
20/03/2020-0,90%-0,077,738,307,738,48109M22.829
19/03/202018,18%1,207,806,375,818,0062M18.626
18/03/2020-7,17%-0,516,606,655,876,8352M17.665
17/03/20201,57%0,117,117,306,987,8662M22.204
16/03/2020-12,06%-0,967,006,666,657,8439M15.950
13/03/202014,20%0,997,968,026,848,3391M30.524
12/03/2020-18,57%-1,596,977,416,677,8036M9.769
11/03/2020--8,568,657,948,8455M15.023


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito