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
menu


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
29/04/2025-2,81%-0,217,277,537,197,65226M18.712
28/04/2025-4,47%-0,357,487,727,117,79231M27.128
25/04/20254,40%0,337,837,507,407,90231M23.451
24/04/2025-5,30%-0,427,508,007,448,24201M24.037
23/04/20253,12%0,247,927,777,748,12110M16.681
22/04/20253,64%0,277,687,437,407,8082M15.251
17/04/20252,92%0,217,417,247,167,58122M12.994
16/04/20254,35%0,307,206,816,817,30139M19.145
15/04/20251,92%0,136,906,776,666,9370M15.390
14/04/2025-2,87%-0,206,776,876,486,91164M27.272
11/04/20252,50%0,176,976,826,817,1299M22.757
10/04/20250,59%0,046,806,726,697,02135M21.546
09/04/20258,16%0,516,766,186,186,90170M24.097
08/04/2025-2,95%-0,196,256,216,066,36165M26.300
07/04/2025-0,46%-0,036,446,326,286,5853M11.331
04/04/20250,15%0,016,476,376,286,6894M16.183
03/04/2025-1,82%-0,126,466,526,376,6771M13.866
02/04/20251,08%0,076,586,516,476,6848M11.253
01/04/20253,01%0,196,516,346,286,7494M20.735
31/03/20251,77%0,116,326,156,126,3948M8.738
28/03/20252,31%0,146,216,096,036,3250M9.681
27/03/20254,84%0,286,075,795,796,2479M12.522
26/03/2025-3,18%-0,195,796,065,766,0751M9.044
25/03/20252,93%0,175,985,805,806,1043M9.849
24/03/2025-2,02%-0,125,815,955,786,0344M8.923
21/03/2025-2,15%-0,135,936,035,846,1168M13.242
20/03/20258,41%0,476,065,705,676,26176M23.031
19/03/20251,82%0,105,595,505,445,6079M13.051
18/03/20252,62%0,145,495,305,215,5844M9.118
17/03/2025-0,37%-0,025,355,385,215,4232M8.833
14/03/20255,71%0,295,375,075,075,3742M9.015
13/03/20253,67%0,185,084,914,835,1335M7.599
12/03/20254,26%0,204,904,704,704,9027M7.217
11/03/2025-1,88%-0,094,704,784,634,8023M8.150
10/03/20250,00%0,004,794,754,734,8826M9.365
07/03/20250,63%0,034,794,714,704,9036M10.878
06/03/20253,03%0,144,764,574,574,7831M10.417
05/03/20254,52%0,204,624,404,404,6427M7.816
28/02/2025-1,78%-0,084,424,484,344,6551M9.803
27/02/20254,90%0,214,504,294,244,5332M7.374
26/02/2025-1,38%-0,064,294,374,274,4025M8.086
25/02/2025-0,46%-0,024,354,374,334,4625M6.889
24/02/2025-3,96%-0,184,374,584,344,6128M7.522
21/02/20250,22%0,014,554,544,464,6132M8.178
20/02/2025-1,30%-0,064,544,594,534,6827M6.529
19/02/2025-3,97%-0,194,604,764,604,9348M15.552
18/02/20252,79%0,134,794,654,614,8641M7.413
17/02/20253,10%0,144,664,524,524,7540M10.349
14/02/20255,36%0,234,524,324,324,5436M7.312
13/02/2025-1,83%-0,084,294,394,294,3928M7.945
12/02/2025-4,17%-0,194,374,554,374,5534M10.643
11/02/20251,79%0,084,564,464,434,5816M3.802
10/02/20250,90%0,044,484,454,424,5926M5.350
07/02/2025-4,72%-0,224,444,644,444,6638M10.075
06/02/20251,53%0,074,664,594,574,7024M6.212
05/02/2025-1,92%-0,094,594,704,564,7026M6.119
04/02/2025-2,90%-0,144,684,814,684,8123M5.411
03/02/2025-0,41%-0,024,824,784,774,9226M6.766
31/01/2025-2,02%-0,104,844,964,834,9726M7.701
30/01/20252,70%0,134,944,854,814,9931M8.252
29/01/2025-0,21%-0,014,814,864,744,9121M5.902
28/01/2025-1,23%-0,064,824,874,794,9225M5.906
27/01/20259,91%0,444,884,454,414,8866M10.627
24/01/2025-0,89%-0,044,444,484,444,5639M9.355
23/01/2025-6,67%-0,324,484,814,484,8193M14.673
22/01/2025-3,42%-0,174,804,994,765,0570M15.170
21/01/2025-0,20%-0,014,974,974,875,0033M8.180
20/01/2025-0,80%-0,044,985,074,945,0719M5.059
17/01/20253,72%0,185,024,864,815,0849M11.115
16/01/2025-2,62%-0,134,844,964,754,9737M9.812
15/01/20253,33%0,164,974,864,814,9836M9.380
14/01/20250,00%0,004,814,814,744,8840M7.980
13/01/2025-5,31%-0,274,815,024,815,0949M10.746
10/01/2025-0,78%-0,045,085,124,985,3248M10.446
09/01/20255,79%0,285,124,844,815,2051M9.283
08/01/2025-2,02%-0,104,844,944,754,9538M10.322
07/01/2025-0,40%-0,024,944,974,815,0245M8.939
06/01/20254,20%0,204,964,824,804,9644M11.595
03/01/2025-0,83%-0,044,764,804,714,8745M10.061
02/01/2025-5,70%-0,294,805,104,805,1071M14.933
30/12/2024-1,74%-0,095,095,185,085,2533M13.685
27/12/2024-0,77%-0,045,185,275,065,2968M12.324
26/12/2024-4,04%-0,225,225,415,225,4840M8.915
23/12/2024-1,81%-0,105,445,505,385,5131M8.002
20/12/20240,18%0,015,545,505,395,5944M9.255
19/12/20244,14%0,225,535,375,275,5551M8.540
18/12/2024-8,61%-0,505,315,805,315,9185M14.212
17/12/2024-3,97%-0,245,816,075,766,1878M14.059
16/12/20245,58%0,326,055,735,736,2185M10.632
13/12/20241,60%0,095,735,635,565,8347M11.889
12/12/2024-9,62%-0,605,646,215,646,22101M15.888
11/12/20240,81%0,056,246,206,126,3548M10.156
10/12/20241,31%0,086,196,146,146,3346M7.851
09/12/20243,38%0,206,115,955,946,1431M6.761
06/12/2024-2,64%-0,165,916,105,916,1338M6.311
05/12/20240,33%0,026,076,136,046,1538M4.730
04/12/2024-0,17%-0,016,056,106,006,1533M5.790
03/12/20240,83%0,056,066,045,986,2266M14.318
02/12/20242,74%0,166,015,845,816,1285M13.797
29/11/20247,54%0,415,855,455,415,86107M18.124
28/11/2024-3,72%-0,215,445,675,425,7544M7.443
27/11/2024-1,05%-0,065,655,745,615,75135M9.264
26/11/2024-0,52%-0,035,715,745,675,8445M8.991
25/11/20241,77%0,105,745,655,585,7448M7.571
22/11/20240,89%0,055,645,635,565,6653M8.705
21/11/2024-0,18%-0,015,595,535,405,5954M11.293
19/11/20240,54%0,035,605,585,515,6240M11.158
18/11/2024-2,45%-0,145,575,685,575,7153M12.279
14/11/20242,88%0,165,715,595,515,7371M13.083
13/11/20240,18%0,015,555,515,375,5844M10.888
12/11/20242,21%0,125,545,415,365,5440M10.434
11/11/20240,56%0,035,425,405,305,4239M8.850
08/11/2024-3,23%-0,185,395,525,385,5247M10.553
07/11/2024-5,59%-0,335,575,905,565,9085M11.865
06/11/20241,72%0,105,905,705,665,9153M9.013
05/11/2024-2,19%-0,135,805,905,705,9238M6.732
04/11/20242,95%0,175,935,815,805,9547M8.031
01/11/2024-0,69%-0,045,765,805,725,8338M9.800
31/10/2024-2,68%-0,165,805,945,805,9649M8.046
30/10/20242,94%0,175,965,805,805,9960M12.359
29/10/20243,02%0,175,795,665,645,8052M10.223
28/10/20242,37%0,135,625,565,535,6845M11.566
25/10/2024-1,08%-0,065,495,565,475,6267M12.447
24/10/2024-0,18%-0,015,555,575,535,6435M10.268
23/10/20240,36%0,025,565,525,465,5943M8.167
22/10/2024-1,42%-0,085,545,595,485,5936M9.466
21/10/20240,00%0,005,625,655,605,7545M12.097
18/10/20243,12%0,175,625,485,485,6684M17.912
17/10/2024-0,73%-0,045,455,465,395,4948M12.061
16/10/2024-0,36%-0,025,495,505,465,6174M16.068
15/10/2024-0,72%-0,045,515,605,505,6458M13.114
14/10/20240,18%0,015,555,545,425,5976M14.114
11/10/2024-4,48%-0,265,545,805,445,81100M15.426
10/10/2024--5,805,975,765,9757M15.237


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar