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
18/10/2021-3,08%-0,3310,3710,6210,3510,6986M14.254
15/10/2021-1,11%-0,1210,7010,8110,6610,9457M11.268
14/10/2021-1,99%-0,2210,8211,0810,6611,1381M13.979
13/10/20210,55%0,0611,0411,0010,9611,2778M16.164
11/10/2021-0,63%-0,0710,9811,0410,8811,29100M12.660
08/10/20211,66%0,1811,0510,8910,7811,1285M12.870
07/10/2021-0,09%-0,0110,8710,9510,7010,9896M13.304
06/10/20210,46%0,0510,8810,6410,5411,02126M15.669
05/10/20212,07%0,2210,8310,6510,5610,95106M14.622
04/10/20210,09%0,0110,6110,5010,4610,7977M15.645
01/10/20211,44%0,1510,6010,3910,2510,62179M23.619
30/09/2021-3,51%-0,3810,4510,9310,3510,96208M26.447
29/09/20213,34%0,3510,8310,5210,5110,97174M20.706
28/09/20211,75%0,1810,4810,2410,2210,64164M16.123
27/09/20211,28%0,1310,3010,1910,0910,35110M15.635
24/09/20214,52%0,4410,179,719,7110,27186M20.865
23/09/20211,35%0,139,739,609,609,7947M10.726
22/09/2021-0,52%-0,059,609,759,549,7662M11.690
21/09/2021-0,31%-0,039,659,669,569,7655M9.777
20/09/2021-0,41%-0,049,689,479,479,6875M11.353
17/09/2021-1,22%-0,129,729,809,539,8899M16.676
16/09/20212,50%0,249,849,569,539,91179M27.902
15/09/20212,02%0,199,609,359,189,61124M17.744
14/09/20212,62%0,249,419,169,039,4195M12.948
13/09/20211,33%0,129,179,128,929,2575M12.454
10/09/20216,10%0,529,058,598,559,14128M17.149
09/09/20213,90%0,328,538,238,238,6280M18.061
08/09/2021-1,20%-0,108,218,248,148,4283M17.649
06/09/20216,68%0,528,317,767,668,3883M16.880
03/09/2021-1,64%-0,137,797,997,787,9954M11.382
02/09/2021-3,65%-0,307,928,227,928,3497M15.611
01/09/2021-1,67%-0,148,228,318,178,4885M10.570
31/08/2021-0,95%-0,088,368,458,208,4656M8.342
30/08/20211,08%0,098,448,308,238,4946M8.735
27/08/20210,85%0,078,358,378,298,4851M10.570
26/08/2021-2,82%-0,248,288,518,288,5858M13.507
25/08/20210,59%0,058,528,488,378,5434M7.584
24/08/2021-0,35%-0,038,478,538,468,6140M7.231
23/08/20212,16%0,188,508,308,278,5753M9.276
20/08/2021-0,72%-0,068,328,318,238,4141M10.782
19/08/20213,71%0,308,387,987,958,4546M9.882
18/08/20211,13%0,098,088,067,928,2557M14.626
17/08/2021-2,44%-0,207,998,197,918,2076M23.513
16/08/2021-4,77%-0,418,198,578,188,5984M18.029
13/08/2021-2,49%-0,228,608,888,488,88131M21.600
12/08/2021-11,27%-1,128,829,168,799,48236M40.152
11/08/202114,65%1,279,948,708,499,94191M15.309
10/08/2021-2,03%-0,188,678,778,668,8466M9.886
09/08/20214,00%0,348,858,548,548,8677M12.429
06/08/2021-0,70%-0,068,518,608,468,6848M8.678
05/08/2021-1,49%-0,138,578,748,548,8667M12.547
04/08/2021-1,69%-0,158,708,848,688,8557M9.879
03/08/2021-1,56%-0,148,858,988,789,0067M13.182
02/08/20210,22%0,028,999,018,999,1681M15.522
30/07/2021-3,55%-0,338,979,278,929,29130M22.129
29/07/2021-0,32%-0,039,309,349,239,3948M9.010
28/07/20210,65%0,069,339,329,269,4048M8.786
27/07/2021-1,80%-0,179,279,449,229,4858M7.446
26/07/20210,00%0,009,449,449,429,5951M7.623
23/07/20210,85%0,089,449,389,389,6363M7.890
22/07/2021-0,74%-0,079,369,439,349,4649M7.898
21/07/2021-0,84%-0,089,439,529,409,5930M5.218
20/07/20211,60%0,159,519,369,339,5578M9.026
19/07/2021-0,32%-0,039,369,319,279,4454M9.253
16/07/20210,00%0,009,399,409,399,5953M7.548
15/07/2021-1,68%-0,169,399,559,379,5541M7.913
14/07/2021-0,52%-0,059,559,649,499,6940M8.068
13/07/20212,56%0,249,609,369,359,6571M11.710
12/07/20210,11%0,019,369,399,279,4348M11.155
08/07/2021-0,95%-0,099,359,299,249,4747M10.185
07/07/20211,51%0,149,449,389,209,5061M9.323
06/07/2021-1,06%-0,109,309,369,279,3737M8.725
05/07/20210,43%0,049,409,389,339,4323M5.441
02/07/20210,32%0,039,369,389,339,5135M6.679
01/07/2021-0,43%-0,049,339,409,279,4649M10.156
30/06/2021-0,85%-0,089,379,439,319,4664M12.075
29/06/2021-1,66%-0,169,459,629,439,6366M9.289
28/06/2021-1,03%-0,109,619,669,569,7547M10.732
25/06/2021-1,32%-0,139,719,819,669,9054M11.620
24/06/20212,39%0,239,849,669,639,8461M13.825
23/06/2021-0,93%-0,099,619,689,619,7662M12.507
22/06/2021-0,21%-0,029,709,699,619,8081M15.289
21/06/20210,83%0,089,729,659,529,7260M11.785
18/06/20210,31%0,039,649,649,539,6563M10.086
17/06/2021-2,04%-0,209,619,829,589,8489M15.741
16/06/2021-1,21%-0,129,819,969,789,9681M14.860
15/06/20210,40%0,049,939,919,829,9861M8.710
14/06/2021-0,80%-0,089,899,999,8510,0282M12.707
11/06/2021-0,10%-0,019,9710,039,9110,2382M13.225
10/06/2021-1,29%-0,139,9810,129,9510,1872M11.221
09/06/20212,22%0,2210,119,909,8610,1259M8.494
08/06/2021-1,59%-0,169,8910,099,8510,1268M11.787
07/06/2021-0,79%-0,0810,0510,1810,0210,1854M10.885
04/06/2021-0,59%-0,0610,1310,1710,0510,2467M11.417
02/06/20211,29%0,1310,1910,0810,0510,36132M21.428
01/06/20211,51%0,1510,069,959,8710,1090M26.191
31/05/20210,41%0,049,919,879,839,9233M7.603
28/05/2021-1,69%-0,179,8710,069,8310,0864M10.493
27/05/20212,34%0,2310,049,859,8210,25127M18.800
26/05/20210,00%0,009,819,879,739,9780M15.118
25/05/2021-0,20%-0,029,819,909,7810,0471M11.114
24/05/20211,76%0,179,839,699,679,8977M16.990
21/05/20210,62%0,069,669,639,539,8693M14.167
20/05/20211,48%0,149,609,519,449,6675M14.061
19/05/2021-0,32%-0,039,469,449,419,61106M15.773
18/05/2021-3,56%-0,359,499,809,369,83154M20.649
17/05/20210,00%0,009,849,909,799,9356M11.085
14/05/2021-0,30%-0,039,849,959,7810,0284M10.445
13/05/2021-0,40%-0,049,8710,009,8310,0766M18.414
12/05/2021-3,69%-0,389,9110,239,9010,2872M15.367
11/05/2021-0,39%-0,0410,2910,2110,1310,3244M8.501
10/05/20212,28%0,2310,3310,2410,0410,3771M14.790
07/05/2021-0,20%-0,0210,1010,169,8710,1770M11.268
06/05/2021-3,62%-0,3810,1210,5010,0610,5879M13.148
05/05/20214,37%0,4410,5010,2610,0210,50164M21.650
04/05/20211,11%0,1110,0610,019,9210,22122M17.150
03/05/20212,79%0,279,959,739,619,9594M21.679
30/04/2021-1,73%-0,179,689,859,669,8884M16.764
29/04/2021-1,30%-0,139,8510,049,8410,0696M16.762
28/04/2021-2,44%-0,259,9810,339,9010,37107M19.601
27/04/2021-4,12%-0,4410,2310,7310,2010,79108M16.635
26/04/2021-0,84%-0,0910,6710,8110,5210,8478M12.141
23/04/2021-1,28%-0,1410,7610,9510,7110,9875M13.490
22/04/20210,00%0,0010,9011,0410,8111,0495M12.268
20/04/20211,21%0,1310,9010,7710,7711,09126M17.177
19/04/20210,47%0,0510,7710,8310,6910,95123M15.073
16/04/2021-4,29%-0,4810,7211,0410,6511,04233M20.519
15/04/20211,63%0,1811,2011,1210,9911,28139M14.698
14/04/20213,86%0,4111,0210,6310,6311,20274M33.833
13/04/2021-6,68%-0,7610,6110,5110,4210,91204M24.428
12/04/20215,18%0,5611,3710,8810,8711,37225M20.757
09/04/20210,75%0,0810,8110,6810,6610,94115M17.652
08/04/20211,13%0,1210,7310,6510,5410,85119M15.966
07/04/2021--10,6110,1810,1510,68179M21.074


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito