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
26/02/20213,30%0,319,709,759,6610,08244M29.620
25/02/2021-3,99%-0,399,399,809,359,9578M14.249
24/02/20214,38%0,419,789,389,289,8382M15.119
23/02/20213,42%0,319,379,169,019,45113M21.458
22/02/2021-3,72%-0,359,069,239,059,3391M19.157
19/02/2021-2,28%-0,229,419,619,329,7071M12.425
18/02/2021-4,37%-0,449,6310,079,6110,0790M19.566
17/02/20215,11%0,4910,079,659,5610,12145M20.210
12/02/20210,74%0,079,589,529,379,6679M14.146
11/02/20212,26%0,219,519,369,349,5349M13.283
10/02/2021-2,41%-0,239,309,549,279,5643M10.910
09/02/20211,17%0,119,539,399,389,5856M11.044
08/02/20210,75%0,079,429,379,319,4980M12.892
05/02/2021-0,21%-0,029,359,409,309,4682M10.435
04/02/2021-1,37%-0,139,379,509,319,5775M14.183
03/02/20212,04%0,199,509,369,329,5792M16.255
02/02/20210,54%0,059,319,349,229,6287M25.366
01/02/2021-0,22%-0,029,269,429,159,4766M15.665
29/01/2021-2,32%-0,229,289,449,289,6983M18.324
28/01/20212,81%0,269,509,239,169,5568M14.130
27/01/20211,99%0,189,249,078,999,3870M13.934
26/01/2021-1,31%-0,129,069,209,029,2864M12.470
22/01/2021-1,71%-0,169,189,259,159,3259M13.653
21/01/2021-1,68%-0,169,349,509,319,6164M13.985
20/01/2021-0,84%-0,089,509,649,429,7259M11.443
19/01/2021-1,94%-0,199,589,849,579,8858M9.847
18/01/20210,51%0,059,779,779,759,9357M12.325
15/01/2021-1,02%-0,109,729,809,699,8262M11.580
14/01/20210,20%0,029,829,869,739,9669M9.801
13/01/2021-1,90%-0,199,8010,059,6810,06112M17.337
12/01/20213,95%0,389,999,689,6210,03141M25.780
11/01/2021-1,23%-0,129,619,709,609,80106M17.206
08/01/20210,83%0,089,739,679,669,8573M12.145
07/01/2021-0,41%-0,049,659,759,629,8175M16.344
06/01/2021-1,52%-0,159,699,859,699,8682M18.258
05/01/2021-1,99%-0,209,8410,079,7710,10135M27.941
04/01/2021-1,38%-0,1410,0410,2310,0310,3262M13.127
30/12/2020-1,74%-0,1810,1810,4210,1510,4782M12.853
29/12/20200,68%0,0710,3610,3510,2910,5379M14.839
28/12/2020-0,77%-0,0810,2910,4110,2110,4278M12.967
23/12/2020-2,54%-0,2710,3710,7010,3410,79119M15.139
22/12/20204,11%0,4210,6410,3210,3010,78216M24.957
21/12/2020-1,45%-0,1510,2210,1510,0310,50103M20.020
18/12/20202,07%0,2110,3710,1610,1410,57128M17.358
17/12/2020-1,26%-0,1310,1610,3510,1110,3880M13.727
16/12/20204,26%0,4210,299,909,8910,33174M28.984
15/12/2020-0,10%-0,019,879,939,8310,0777M13.190
14/12/2020-0,70%-0,079,889,979,819,9946M9.662
11/12/20201,02%0,109,959,789,739,9662M12.602
10/12/2020-0,71%-0,079,859,969,729,9754M11.450
09/12/2020-1,78%-0,189,9210,179,9110,2060M10.875
08/12/20200,90%0,0910,1010,009,9210,3491M12.878
07/12/20201,83%0,1810,019,859,8110,1585M12.839
04/12/20200,20%0,029,839,859,789,9959M13.383
03/12/20200,82%0,089,819,769,569,89110M21.268
02/12/2020-1,02%-0,109,739,909,719,9496M20.054
01/12/2020-1,99%-0,209,8310,169,8210,33162M28.233
30/11/2020-0,99%-0,1010,0310,1610,0110,2281M18.672
27/11/2020-0,10%-0,0110,1310,1710,1210,2859M11.028
26/11/2020-0,49%-0,0510,1410,1910,0710,2958M11.154
25/11/2020-0,78%-0,0810,1910,2510,1310,3572M14.830
24/11/20202,29%0,2310,2710,1010,0110,3998M17.308
23/11/20201,01%0,1010,0410,009,9510,37107M16.628
20/11/20200,00%0,009,949,999,9010,1261M16.973
19/11/2020-2,07%-0,219,9410,199,8810,22103M20.772
18/11/20203,57%0,3510,159,829,7810,18106M18.647
17/11/2020-0,61%-0,069,809,829,759,9373M13.843
16/11/2020-0,80%-0,089,8610,059,7710,1093M18.389
13/11/2020-0,90%-0,099,9410,159,9410,2077M14.966
12/11/2020-0,10%-0,0110,0310,1010,0010,59145M29.796
11/11/2020-1,76%-0,1810,0410,2510,0010,4184M15.201
10/11/20201,69%0,1710,2210,079,9310,47143M23.735
09/11/2020-3,37%-0,3510,0510,3210,0510,43180M27.827
06/11/20201,07%0,1110,4010,2710,1610,4990M17.869
05/11/20203,63%0,3610,2910,169,8610,33114M26.446
04/11/20201,02%0,109,9310,019,9210,33128M36.094
03/11/2020-1,40%-0,149,8310,289,7510,30100M24.866
30/10/2020-3,20%-0,339,9710,239,8810,2875M25.775
29/10/2020-0,19%-0,0210,3010,2210,1410,4354M15.991
28/10/2020-3,91%-0,4210,3210,5510,1210,5583M16.540
27/10/2020-3,24%-0,3610,7411,1310,7311,1468M15.504
26/10/20200,91%0,1011,1011,0810,9611,2141M8.805
23/10/2020-2,05%-0,2311,0011,1911,0011,2869M12.484
22/10/2020-0,27%-0,0311,2311,2811,1111,4880M15.000
21/10/2020-2,26%-0,2611,2611,4811,2111,5356M12.991
20/10/20202,13%0,2411,5211,3211,2611,5478M10.862
19/10/2020-1,05%-0,1211,2811,4611,2011,50104M15.876
16/10/20200,00%0,0011,4011,4611,3711,6670M17.792
15/10/2020-0,44%-0,0511,4011,3411,2211,6069M14.725
14/10/20202,60%0,2911,4511,2011,1811,5265M13.654
13/10/20201,36%0,1511,1611,0710,9511,2485M16.353
09/10/2020-2,31%-0,2611,0111,0810,8711,20106M24.011
08/10/20202,18%0,2411,2711,1010,8911,3170M16.319
07/10/20200,73%0,0811,0311,0810,8111,1476M14.328
06/10/2020-3,52%-0,4010,9511,4110,9511,4369M17.079
05/10/20200,89%0,1011,3511,3611,2111,4162M15.888
02/10/2020-2,60%-0,3011,2511,5011,2511,5259M13.262
01/10/2020-1,62%-0,1911,5511,8911,2011,94154M28.948
30/09/20204,63%0,5211,7411,2710,9311,86176M28.927
29/09/2020-1,15%-0,1311,2211,2211,0711,5870M12.551
28/09/2020-5,02%-0,6011,3512,1011,2712,1089M19.838
25/09/2020-1,57%-0,1911,9512,0711,8512,2353M10.589
24/09/2020-1,54%-0,1912,1412,3011,9712,4681M14.129
23/09/2020-2,61%-0,3312,3312,7012,1712,7083M16.988
22/09/2020-1,78%-0,2312,6612,8912,5812,9449M10.360
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--13,0313,1412,9913,3471M13.530


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito