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

papéis
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
27/03/20241,82%0,126,716,556,496,81135M11.188
26/03/2024-8,73%-0,636,596,796,456,79290M34.004
25/03/20241,69%0,127,227,177,147,2866M9.366
22/03/2024-0,84%-0,067,107,167,077,1854M7.766
21/03/2024-0,42%-0,037,167,207,127,2233M5.939
20/03/20241,84%0,137,197,117,087,2679M16.429
19/03/20241,29%0,097,067,007,007,1451M7.332
18/03/2024-0,57%-0,046,977,016,917,0324M6.108
15/03/2024-0,14%-0,017,017,056,947,1041M9.111
14/03/20241,45%0,107,026,936,897,0563M12.602
13/03/20241,76%0,126,926,866,846,9965M11.674
12/03/20241,49%0,106,806,736,726,8954M11.029
11/03/2024-0,15%-0,016,706,706,666,8137M6.946
08/03/20241,05%0,076,716,606,576,7650M7.543
07/03/2024-0,90%-0,066,646,706,626,7532M5.630
06/03/2024-1,90%-0,136,706,906,686,9063M9.260
05/03/20241,79%0,126,836,716,716,9179M7.590
04/03/2024-1,32%-0,096,716,826,666,8259M6.551
01/03/2024-0,15%-0,016,806,826,756,9033M5.758
29/02/20240,00%0,006,816,786,726,8442M7.147
28/02/20240,00%0,006,816,816,736,9258M11.436
27/02/20242,71%0,186,816,726,726,89100M16.796
26/02/20242,00%0,136,636,486,466,8494M11.017
23/02/2024-2,69%-0,186,506,706,496,7084M11.747
22/02/20241,21%0,086,686,636,616,7652M9.791
21/02/20242,01%0,136,606,466,376,6679M12.344
20/02/2024-1,07%-0,076,476,536,446,5346M7.798
19/02/20240,31%0,026,546,506,486,6135M8.339
16/02/20240,93%0,066,526,496,456,6356M7.922
15/02/20241,73%0,116,466,366,366,5986M10.165
14/02/2024-3,05%-0,206,356,546,336,5454M7.906
09/02/2024-1,50%-0,106,556,656,526,6766M8.542
08/02/2024-2,35%-0,166,656,806,586,8071M10.916
07/02/20240,29%0,026,816,806,726,8958M8.715
06/02/20241,19%0,086,796,726,706,9367M12.168
05/02/2024-0,74%-0,056,716,796,646,8345M7.780
02/02/20240,15%0,016,766,756,686,8038M8.758
01/02/2024-1,46%-0,106,756,876,706,8978M16.601
31/01/20240,29%0,026,856,866,847,0158M9.885
30/01/2024-3,12%-0,226,837,026,817,0385M12.527
29/01/2024-1,95%-0,147,057,176,987,1765M9.370
26/01/20240,98%0,077,197,137,117,2442M6.838
25/01/2024-0,14%-0,017,127,137,087,2550M5.060
24/01/20240,00%0,007,137,207,117,2966M13.061
23/01/20245,63%0,387,136,766,767,18175M13.075
22/01/2024-0,44%-0,036,756,806,746,9158M8.766
19/01/20240,89%0,066,786,756,676,8349M8.115
18/01/2024-0,44%-0,036,726,796,716,8263M12.041
17/01/2024-0,44%-0,036,756,766,736,8151M10.234
16/01/2024-3,97%-0,286,787,046,727,04161M30.345
15/01/20240,28%0,027,067,057,007,1042M4.113
12/01/20240,86%0,067,047,006,997,2175M12.237
11/01/2024-0,99%-0,076,987,036,957,0572M10.677
10/01/2024-0,42%-0,037,057,097,017,1557M9.300
09/01/2024-0,84%-0,067,087,147,087,1849M9.409
08/01/20240,56%0,047,147,097,037,2362M6.230
05/01/20240,00%0,007,107,107,037,2656M8.962
04/01/2024-1,80%-0,137,107,247,017,24103M9.779
03/01/2024-1,23%-0,097,237,337,217,3482M10.280
02/01/2024-2,01%-0,157,327,467,287,47115M13.271
28/12/2023-0,53%-0,047,477,517,457,5440M6.453
27/12/20230,13%0,017,517,527,457,6154M8.129
26/12/20231,63%0,127,507,387,377,6189M7.903
22/12/2023-0,14%-0,017,387,427,337,4354M8.042
21/12/20231,51%0,117,397,327,327,4554M6.779
20/12/2023-1,89%-0,147,287,437,287,43139M17.855
19/12/20230,27%0,027,427,427,357,4665M10.566
18/12/20232,07%0,157,407,287,257,4454M8.023
15/12/2023-1,76%-0,137,257,417,237,4180M10.514
14/12/2023-0,27%-0,027,387,437,347,67107M13.331
13/12/20231,51%0,117,407,297,227,40108M11.001
12/12/20230,97%0,077,297,257,177,2967M8.684
11/12/2023-0,69%-0,057,227,277,207,3048M8.040
08/12/20230,83%0,067,277,227,127,2979M9.105
07/12/2023-1,77%-0,137,217,357,117,35108M13.402
06/12/2023-1,61%-0,127,347,497,327,4986M11.988
05/12/20230,81%0,067,467,427,397,5468M13.419
04/12/2023-0,94%-0,077,407,497,387,5483M10.977
01/12/20232,89%0,217,477,297,267,49107M13.176
30/11/2023-0,27%-0,027,267,337,157,37229M20.681
29/11/20230,83%0,067,287,277,277,50170M17.026
28/11/20232,70%0,197,227,046,987,29161M16.348
27/11/20230,00%0,007,037,066,987,1382M13.577
24/11/2023-0,99%-0,077,037,106,987,1056M7.323
23/11/20230,14%0,017,107,127,047,1568M9.749
22/11/20231,87%0,137,096,976,937,19144M19.468
21/11/2023-1,56%-0,116,967,056,937,1085M14.333
20/11/2023-0,84%-0,067,077,147,027,1781M11.409
17/11/2023-1,11%-0,087,137,227,107,31112M16.205
16/11/20232,41%0,177,217,046,927,22158M20.011
14/11/20232,33%0,167,046,936,877,04168M32.439
13/11/20230,58%0,046,886,896,857,05132M20.645
10/11/20230,29%0,026,846,876,827,12186M26.679
09/11/2023-13,45%-1,066,827,606,817,60531M62.308
08/11/2023-2,11%-0,177,888,107,818,11104M15.207
07/11/20230,00%0,008,058,057,968,1365M13.946
06/11/20233,34%0,268,057,857,858,17127M21.810
03/11/20232,50%0,197,797,677,677,8465M13.364
01/11/20230,40%0,037,607,567,497,6762M13.455
31/10/20230,26%0,027,577,567,487,6456M11.625
30/10/2023-0,79%-0,067,557,657,467,6646M8.904
27/10/20230,13%0,017,617,607,567,8896M13.654
26/10/20233,12%0,237,607,387,387,6364M12.810
25/10/2023-1,86%-0,147,377,527,357,5445M11.037
24/10/20231,76%0,137,517,417,387,6073M9.963
23/10/2023-0,67%-0,057,387,397,317,4872M10.961
20/10/2023-0,40%-0,037,437,417,377,5182M11.589
19/10/2023-3,24%-0,257,467,707,447,7771M9.546
18/10/2023-1,15%-0,097,717,807,637,8169M12.386
17/10/2023-1,39%-0,117,807,857,787,9756M10.962
16/10/2023-0,25%-0,027,917,967,728,0179M11.975
13/10/2023-2,46%-0,207,938,097,898,0950M10.121
11/10/2023-0,37%-0,038,138,167,958,2675M15.449
10/10/20230,74%0,068,168,128,108,2462M15.523
09/10/2023-0,37%-0,038,108,057,878,1057M12.327
06/10/20230,74%0,068,138,027,938,1660M10.517
05/10/2023-0,98%-0,088,078,158,018,1860M9.517
04/10/20230,25%0,028,158,148,068,2139M9.995
03/10/2023-1,22%-0,108,138,198,078,3345M9.372
02/10/20231,73%0,148,238,108,078,2863M11.507
29/09/2023-0,74%-0,068,098,218,068,2975M14.268
28/09/20230,00%0,008,158,128,108,2360M10.283
27/09/20230,12%0,018,158,178,028,2594M18.401
26/09/2023-0,25%-0,028,148,128,018,1667M10.783
25/09/2023-0,97%-0,088,168,248,068,2564M18.164
22/09/2023-0,36%-0,038,248,308,208,3853M10.534
21/09/2023-3,61%-0,318,278,548,228,5492M17.348
20/09/2023-0,46%-0,048,588,658,558,7367M8.540
19/09/2023-0,35%-0,038,628,638,528,7873M9.433
18/09/20230,82%0,078,658,578,428,6581M10.081
15/09/2023-1,04%-0,098,588,708,418,73157M12.945
14/09/2023-0,46%-0,048,678,788,638,8565M11.761
13/09/20231,28%0,118,718,638,598,7765M13.314
12/09/2023--8,608,598,458,6278M17.649


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito