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
27/01/2022-0,73%-0,079,529,659,399,6564M10.510
26/01/2022-1,54%-0,159,599,829,529,9260M12.903
25/01/20220,10%0,019,749,699,609,8147M9.191
24/01/2022-1,32%-0,139,739,849,649,9545M9.552
21/01/20221,02%0,109,869,779,6710,1863M10.652
20/01/2022-1,11%-0,119,769,899,719,8955M9.150
19/01/2022-1,30%-0,139,8710,099,8510,1555M11.478
18/01/2022-0,70%-0,0710,009,999,8210,0544M8.347
17/01/2022-1,95%-0,2010,0710,239,9410,2645M9.153
14/01/20221,68%0,1710,2710,1310,1310,51122M17.137
13/01/20223,06%0,3010,109,769,7110,1454M11.297
12/01/20221,03%0,109,809,729,569,8653M10.902
11/01/2022-1,02%-0,109,709,749,439,8058M13.905
10/01/2022-1,21%-0,129,809,899,6610,0957M13.809
07/01/2022-1,39%-0,149,9210,039,8810,1645M14.305
06/01/2022-0,10%-0,0110,0610,119,9310,2245M10.216
05/01/2022-1,18%-0,1210,0710,1510,0610,4357M10.120
04/01/2022-2,39%-0,2510,1910,4310,1710,5065M13.120
03/01/2022-1,51%-0,1610,4410,6210,4010,6556M11.992
30/12/2021-0,19%-0,0210,6010,6410,5310,7466M11.745
29/12/20210,66%0,0710,6210,5310,4510,6349M11.342
28/12/20211,15%0,1210,5510,4510,3710,6098M8.416
27/12/2021-0,95%-0,1010,4310,4910,3610,5933M6.602
23/12/20211,54%0,1610,5310,3810,3710,6359M10.585
22/12/20210,48%0,0510,3710,3410,2510,4858M10.670
21/12/20213,10%0,3110,3210,059,9710,3783M12.881
20/12/20211,21%0,1210,019,869,7610,1070M12.916
17/12/2021-0,20%-0,029,899,839,8310,23213M13.869
16/12/20210,71%0,079,919,909,489,98129M25.975
15/12/202111,19%0,999,849,279,2710,02223M30.889
14/12/20211,26%0,118,858,788,668,9541M9.696
13/12/20211,63%0,148,748,618,548,8845M9.317
10/12/20211,53%0,138,608,548,488,6538M14.385
09/12/2021-3,42%-0,308,478,748,438,7442M9.353
08/12/20211,15%0,108,778,748,658,9032M8.306
07/12/20210,58%0,058,678,718,608,8332M7.838
06/12/20210,00%0,008,628,698,608,8432M9.434
03/12/20211,41%0,128,628,518,509,0544M12.178
02/12/20211,19%0,108,508,528,438,6243M10.510
01/12/2021-2,10%-0,188,408,688,408,7070M16.294
30/11/2021-0,81%-0,078,588,658,368,6842M9.588
29/11/2021-0,57%-0,058,658,818,658,8636M10.156
26/11/2021-2,68%-0,248,708,718,628,8730M7.933
25/11/20210,34%0,038,948,958,829,0435M10.268
24/11/2021-1,22%-0,118,919,008,899,1030M8.314
23/11/20213,68%0,329,028,848,749,0752M12.375
22/11/2021-2,14%-0,198,708,938,678,9741M8.693
19/11/2021-0,45%-0,048,898,888,879,1252M10.034
18/11/20213,00%0,268,938,708,608,9677M18.655
17/11/2021-3,34%-0,308,679,108,509,1282M19.764
16/11/2021-4,06%-0,388,979,398,929,39108M19.996
12/11/2021-4,10%-0,409,359,759,319,9178M12.994
11/11/2021-5,25%-0,549,7510,099,5010,25183M24.924
10/11/2021-1,06%-0,1110,2910,4210,1610,5076M13.423
09/11/2021-0,29%-0,0310,4010,4310,1810,5556M10.737
08/11/20210,29%0,0310,4310,3610,3110,7358M13.650
05/11/2021-0,19%-0,0210,4010,5010,3210,6692M21.522
04/11/20213,68%0,3710,4210,0910,0110,49115M21.582
03/11/20212,66%0,2610,059,769,6710,1798M19.736
01/11/20210,51%0,059,799,849,579,98123M22.289
29/10/20217,15%0,659,749,128,999,90173M29.144
28/10/20210,22%0,029,099,038,969,1358M11.562
27/10/20211,45%0,139,079,008,939,2969M12.060
26/10/2021-3,46%-0,328,949,228,929,2964M12.626
25/10/2021-0,43%-0,049,269,369,049,3855M13.755
22/10/2021-0,43%-0,049,309,238,859,4292M21.228
21/10/2021-3,61%-0,359,349,539,169,69116M17.369
20/10/2021-4,06%-0,419,6910,129,6510,1898M16.823
19/10/2021-2,60%-0,2710,1010,2510,0210,30102M25.810
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
16/07/2021--9,399,409,399,5953M7.548


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito