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
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
07/04/20214,22%0,4310,6110,1810,1510,68179M21.074
06/04/2021-0,59%-0,0610,1810,2610,1110,2969M11.576
05/04/20210,39%0,0410,2410,3110,0810,3983M11.988
01/04/20210,00%0,0010,2010,2210,1110,3069M12.249
31/03/2021-1,54%-0,1610,2010,3510,1210,4080M13.487
30/03/2021-1,05%-0,1110,3610,4110,3010,62105M14.525
29/03/20216,51%0,6410,479,859,8110,50229M25.199
26/03/20210,31%0,039,839,809,709,9450M9.402
25/03/2021-1,51%-0,159,8010,019,6610,0188M15.466
24/03/2021-0,40%-0,049,9510,029,9310,1874M11.418
23/03/2021-1,38%-0,149,9910,049,9510,2787M13.167
22/03/20213,26%0,3210,139,809,7710,18129M15.563
19/03/20212,08%0,209,819,659,609,8961M8.842
18/03/2021-2,04%-0,209,619,719,569,7668M12.177
17/03/20212,62%0,259,819,599,519,8475M13.189
16/03/20210,42%0,049,569,619,469,7068M11.146
15/03/2021-1,24%-0,129,529,679,519,6981M12.057
12/03/2021-1,03%-0,109,649,689,569,7672M10.151
11/03/2021-1,02%-0,109,749,879,649,91114M13.181
10/03/2021-3,53%-0,369,8410,259,6310,30165M23.374
09/03/20216,14%0,5910,209,769,7010,25180M26.269
08/03/2021-1,94%-0,199,619,659,5610,04115M17.878
05/03/2021-1,11%-0,119,809,869,8010,0475M13.130
04/03/20213,12%0,309,919,629,6110,09129M18.964
03/03/20210,00%0,009,619,589,319,84110M24.016
02/03/2021-0,41%-0,049,619,549,459,7595M18.650
01/03/2021-0,52%-0,059,659,929,519,94128M20.310
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
16/10/2020--11,4011,4611,3711,6670M17.792


*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