Cotação atual, histórico e gráfico do papel: BEES3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 0,34% | 0,02 | 5,89 | 5,88 | 5,70 | 5,89 | 229K | 159 |
| 19/09/2019 | -0,34% | -0,02 | 5,87 | 5,95 | 5,81 | 5,95 | 98K | 59 |
| 18/09/2019 | 1,20% | 0,07 | 5,89 | 5,82 | 5,81 | 6,00 | 123K | 68 |
| 17/09/2019 | -0,51% | -0,03 | 5,82 | 5,85 | 5,65 | 5,89 | 160K | 104 |
| 16/09/2019 | -1,52% | -0,09 | 5,85 | 6,05 | 5,85 | 6,05 | 226K | 105 |
| 13/09/2019 | -1,00% | -0,06 | 5,94 | 6,01 | 5,87 | 6,03 | 136K | 94 |
| 12/09/2019 | 1,87% | 0,11 | 6,00 | 5,85 | 5,82 | 6,23 | 267K | 145 |
| 11/09/2019 | 3,33% | 0,19 | 5,89 | 5,68 | 5,62 | 5,93 | 355K | 85 |
| 10/09/2019 | -0,18% | -0,01 | 5,70 | 5,67 | 5,60 | 5,73 | 142K | 80 |
| 09/09/2019 | 1,78% | 0,10 | 5,71 | 5,70 | 5,61 | 5,74 | 156K | 93 |
| 06/09/2019 | 0,00% | 0,00 | 5,61 | 5,67 | 5,57 | 5,69 | 77K | 61 |
| 05/09/2019 | -0,18% | -0,01 | 5,61 | 5,77 | 5,58 | 5,77 | 266K | 63 |
| 04/09/2019 | 0,36% | 0,02 | 5,62 | 5,62 | 5,57 | 5,75 | 103K | 73 |
| 03/09/2019 | 0,00% | 0,00 | 5,60 | 5,64 | 5,38 | 5,64 | 177K | 79 |
| 02/09/2019 | 1,27% | 0,07 | 5,60 | 5,60 | 5,56 | 5,65 | 168K | 66 |
| 30/08/2019 | 0,55% | 0,03 | 5,53 | 5,65 | 5,51 | 5,69 | 163K | 108 |
| 29/08/2019 | -3,34% | -0,19 | 5,50 | 5,45 | 5,36 | 5,55 | 239K | 157 |
| 28/08/2019 | 5,96% | 0,32 | 5,69 | 5,43 | 5,23 | 5,69 | 234K | 91 |
| 27/08/2019 | 1,32% | 0,07 | 5,37 | 5,51 | 5,29 | 5,51 | 224K | 101 |
| 26/08/2019 | -5,53% | -0,31 | 5,30 | 5,35 | 5,20 | 5,53 | 428K | 126 |
| 23/08/2019 | -0,18% | -0,01 | 5,61 | 5,70 | 5,49 | 5,70 | 134K | 69 |
| 22/08/2019 | 0,54% | 0,03 | 5,62 | 5,60 | 5,56 | 5,68 | 152K | 77 |
| 21/08/2019 | 0,00% | 0,00 | 5,59 | 5,65 | 5,34 | 5,66 | 764K | 248 |
| 20/08/2019 | -2,78% | -0,16 | 5,59 | 5,61 | 5,47 | 5,70 | 535K | 210 |
| 19/08/2019 | -3,04% | -0,18 | 5,75 | 5,92 | 5,74 | 5,95 | 335K | 150 |
| 16/08/2019 | -1,00% | -0,06 | 5,93 | 6,00 | 5,83 | 6,08 | 290K | 133 |
| 15/08/2019 | -3,39% | -0,21 | 5,99 | 6,23 | 5,90 | 6,24 | 578K | 210 |
| 14/08/2019 | -5,34% | -0,35 | 6,20 | 6,55 | 6,05 | 6,64 | 984K | 327 |
| 13/08/2019 | 0,00% | 0,00 | 6,55 | 6,55 | 6,35 | 6,80 | 1M | 314 |
| 12/08/2019 | 1,55% | 0,10 | 6,55 | 6,32 | 6,32 | 6,65 | 327K | 147 |
| 09/08/2019 | -2,27% | -0,15 | 6,45 | 6,65 | 6,45 | 6,70 | 299K | 180 |
| 08/08/2019 | 7,32% | 0,45 | 6,60 | 6,25 | 6,14 | 6,70 | 2M | 469 |
| 07/08/2019 | -2,38% | -0,15 | 6,15 | 6,30 | 6,08 | 6,60 | 1M | 360 |
| 06/08/2019 | 5,35% | 0,32 | 6,30 | 5,90 | 5,90 | 6,30 | 856K | 339 |
| 05/08/2019 | -0,33% | -0,02 | 5,98 | 5,90 | 5,80 | 5,98 | 413K | 187 |
| 02/08/2019 | 0,00% | 0,00 | 6,00 | 6,03 | 5,85 | 6,03 | 282K | 166 |
| 01/08/2019 | 1,01% | 0,06 | 6,00 | 5,98 | 5,89 | 6,03 | 176K | 104 |
| 31/07/2019 | 0,17% | 0,01 | 5,94 | 5,98 | 5,80 | 6,04 | 220K | 112 |
| 30/07/2019 | -1,98% | -0,12 | 5,93 | 6,08 | 5,91 | 6,09 | 318K | 155 |
| 29/07/2019 | 1,34% | 0,08 | 6,05 | 6,01 | 5,95 | 6,08 | 193K | 94 |
| 26/07/2019 | -1,16% | -0,07 | 5,97 | 6,02 | 5,96 | 6,02 | 310K | 111 |
| 25/07/2019 | -0,66% | -0,04 | 6,04 | 6,09 | 5,97 | 6,23 | 667K | 247 |
| 24/07/2019 | 2,18% | 0,13 | 6,08 | 5,95 | 5,93 | 6,10 | 356K | 202 |
| 23/07/2019 | -0,83% | -0,05 | 5,95 | 6,08 | 5,94 | 6,08 | 191K | 111 |
| 22/07/2019 | -0,50% | -0,03 | 6,00 | 6,09 | 5,95 | 6,10 | 284K | 139 |
| 19/07/2019 | -1,15% | -0,07 | 6,03 | 6,10 | 6,00 | 6,15 | 376K | 172 |
| 18/07/2019 | 2,52% | 0,15 | 6,10 | 5,95 | 5,95 | 6,10 | 414K | 199 |
| 17/07/2019 | 1,36% | 0,08 | 5,95 | 5,93 | 5,85 | 6,12 | 564K | 284 |
| 16/07/2019 | -1,51% | -0,09 | 5,87 | 6,05 | 5,80 | 6,12 | 896K | 315 |
| 15/07/2019 | -3,25% | -0,20 | 5,96 | 6,20 | 5,95 | 6,30 | 616K | 256 |
| 12/07/2019 | 1,15% | 0,07 | 6,16 | 6,09 | 6,05 | 6,49 | 1M | 432 |
| 11/07/2019 | 0,66% | 0,04 | 6,09 | 6,05 | 5,97 | 6,20 | 700K | 312 |
| 10/07/2019 | 1,00% | 0,06 | 6,05 | 6,00 | 5,96 | 6,20 | 1M | 396 |
| 08/07/2019 | -0,66% | -0,04 | 5,99 | 6,03 | 5,94 | 6,10 | 443K | 206 |
| 05/07/2019 | 0,50% | 0,03 | 6,03 | 6,02 | 5,93 | 6,07 | 360K | 138 |
| 04/07/2019 | 0,67% | 0,04 | 6,00 | 5,99 | 5,94 | 6,10 | 486K | 134 |
| 03/07/2019 | 2,05% | 0,12 | 5,96 | 5,90 | 5,89 | 6,00 | 508K | 166 |
| 02/07/2019 | 1,74% | 0,10 | 5,84 | 5,74 | 5,70 | 5,94 | 359K | 136 |
| 01/07/2019 | 2,14% | 0,12 | 5,74 | 5,63 | 5,61 | 5,74 | 310K | 117 |
| 28/06/2019 | -1,40% | -0,08 | 5,62 | 5,72 | 5,60 | 5,74 | 121K | 45 |
| 27/06/2019 | 0,00% | 0,00 | 5,70 | 5,56 | 5,56 | 5,70 | 64K | 47 |
| 26/06/2019 | 0,35% | 0,02 | 5,70 | 5,74 | 5,53 | 5,74 | 191K | 107 |
| 25/06/2019 | 1,43% | 0,08 | 5,68 | 5,68 | 5,51 | 5,69 | 60K | 48 |
| 24/06/2019 | -1,75% | -0,10 | 5,60 | 5,75 | 5,60 | 5,75 | 174K | 86 |
| 21/06/2019 | 0,35% | 0,02 | 5,70 | 5,73 | 5,60 | 5,75 | 218K | 71 |
| 19/06/2019 | 1,97% | 0,11 | 5,68 | 5,60 | 5,57 | 5,74 | 80K | 52 |
| 18/06/2019 | -0,36% | -0,02 | 5,57 | 5,62 | 5,53 | 5,63 | 59K | 36 |
| 17/06/2019 | -0,18% | -0,01 | 5,59 | 5,56 | 5,50 | 5,60 | 51K | 40 |
| 14/06/2019 | 1,27% | 0,07 | 5,60 | 5,56 | 5,50 | 5,80 | 129K | 60 |
| 13/06/2019 | -1,25% | -0,07 | 5,53 | 5,61 | 5,52 | 5,67 | 77K | 48 |
| 12/06/2019 | 0,00% | 0,00 | 5,60 | 5,60 | 5,57 | 5,70 | 110K | 40 |
| 11/06/2019 | -1,75% | -0,10 | 5,60 | 5,70 | 5,60 | 5,74 | 135K | 62 |
| 10/06/2019 | 0,88% | 0,05 | 5,70 | 5,82 | 5,65 | 5,82 | 133K | 61 |
| 07/06/2019 | -3,75% | -0,22 | 5,65 | 5,86 | 5,55 | 5,86 | 116K | 73 |
| 06/06/2019 | 5,20% | 0,29 | 5,87 | 5,56 | 5,52 | 5,87 | 209K | 148 |
| 05/06/2019 | -1,93% | -0,11 | 5,58 | 5,57 | 5,56 | 5,69 | 203K | 148 |
| 04/06/2019 | -1,04% | -0,06 | 5,69 | 5,88 | 5,52 | 6,00 | 713K | 337 |
| 03/06/2019 | 4,74% | 0,26 | 5,75 | 5,98 | 5,55 | 6,20 | 2M | 603 |
| 31/05/2019 | 8,71% | 0,44 | 5,49 | 5,05 | 5,05 | 5,60 | 2M | 670 |
| 30/05/2019 | 0,20% | 0,01 | 5,05 | 4,99 | 4,98 | 5,06 | 97K | 49 |
| 29/05/2019 | 0,00% | 0,00 | 5,04 | 5,07 | 4,94 | 5,08 | 157K | 59 |
| 28/05/2019 | 0,80% | 0,04 | 5,04 | 5,00 | 4,97 | 5,08 | 94K | 37 |
| 27/05/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 4,96 | 5,00 | 49K | 28 |
| 24/05/2019 | 0,60% | 0,03 | 5,00 | 4,98 | 4,89 | 5,10 | 157K | 62 |
| 23/05/2019 | 2,05% | 0,10 | 4,97 | 4,98 | 4,85 | 4,98 | 122K | 33 |
| 22/05/2019 | -2,01% | -0,10 | 4,87 | 4,98 | 4,83 | 5,00 | 302K | 75 |
| 21/05/2019 | 0,40% | 0,02 | 4,97 | 4,96 | 4,91 | 4,97 | 119K | 40 |
| 20/05/2019 | -0,40% | -0,02 | 4,95 | 4,98 | 4,84 | 4,98 | 93K | 44 |
| 17/05/2019 | -0,20% | -0,01 | 4,97 | 4,98 | 4,80 | 5,01 | 153K | 65 |
| 16/05/2019 | 0,00% | 0,00 | 4,98 | 5,01 | 4,94 | 5,05 | 176K | 52 |
| 15/05/2019 | 2,47% | 0,12 | 4,98 | 4,91 | 4,89 | 5,00 | 432K | 110 |
| 14/05/2019 | 0,00% | 0,00 | 4,86 | 4,82 | 4,79 | 4,88 | 83K | 26 |
| 13/05/2019 | 0,62% | 0,03 | 4,86 | 4,74 | 4,72 | 4,86 | 39K | 33 |
| 10/05/2019 | 0,21% | 0,01 | 4,83 | 4,73 | 4,73 | 4,88 | 27K | 28 |
| 09/05/2019 | -1,23% | -0,06 | 4,82 | 4,80 | 4,72 | 4,87 | 92K | 38 |
| 08/05/2019 | 0,41% | 0,02 | 4,88 | 4,82 | 4,69 | 4,88 | 173K | 85 |
| 07/05/2019 | 1,04% | 0,05 | 4,86 | 4,82 | 4,80 | 4,90 | 50K | 39 |
| 06/05/2019 | -0,41% | -0,02 | 4,81 | 4,83 | 4,80 | 4,89 | 85K | 39 |
| 03/05/2019 | -0,82% | -0,04 | 4,83 | 4,88 | 4,82 | 4,88 | 40K | 21 |
| 02/05/2019 | 0,62% | 0,03 | 4,87 | 4,80 | 4,80 | 4,90 | 66K | 47 |
| 30/04/2019 | -0,82% | -0,04 | 4,84 | 4,88 | 4,80 | 4,90 | 54K | 15 |
Date,Open,High,Low,Close,Volume
20-Sep-19,5.88,5.89,5.70,5.89,229044
19-Sep-19,5.95,5.95,5.81,5.87,97533
18-Sep-19,5.82,6.00,5.81,5.89,123005
17-Sep-19,5.85,5.89,5.65,5.82,160216
16-Sep-19,6.05,6.05,5.85,5.85,226440
13-Sep-19,6.01,6.03,5.87,5.94,136165
12-Sep-19,5.85,6.23,5.82,6.00,266865
11-Sep-19,5.68,5.93,5.62,5.89,354767
10-Sep-19,5.67,5.73,5.60,5.70,141563
09-Sep-19,5.70,5.74,5.61,5.71,155772
06-Sep-19,5.67,5.69,5.57,5.61,76553
05-Sep-19,5.77,5.77,5.58,5.61,266463
04-Sep-19,5.62,5.75,5.57,5.62,103172
03-Sep-19,5.64,5.64,5.38,5.60,177100
02-Sep-19,5.60,5.65,5.56,5.60,167845
30-Aug-19,5.65,5.69,5.51,5.53,163202
29-Aug-19,5.45,5.55,5.36,5.50,239148
28-Aug-19,5.43,5.69,5.23,5.69,234236
27-Aug-19,5.51,5.51,5.29,5.37,224153
26-Aug-19,5.35,5.53,5.20,5.30,428036
23-Aug-19,5.70,5.70,5.49,5.61,134360
22-Aug-19,5.60,5.68,5.56,5.62,152113
21-Aug-19,5.65,5.66,5.34,5.59,764144
20-Aug-19,5.61,5.70,5.47,5.59,535065
19-Aug-19,5.92,5.95,5.74,5.75,334693
16-Aug-19,6.00,6.08,5.83,5.93,290044
15-Aug-19,6.23,6.24,5.90,5.99,578061
14-Aug-19,6.55,6.64,6.05,6.20,983807
13-Aug-19,6.55,6.80,6.35,6.55,1058636
12-Aug-19,6.32,6.65,6.32,6.55,327256
09-Aug-19,6.65,6.70,6.45,6.45,298652
08-Aug-19,6.25,6.70,6.14,6.60,1825853
07-Aug-19,6.30,6.60,6.08,6.15,1409582
06-Aug-19,5.90,6.30,5.90,6.30,856397
05-Aug-19,5.90,5.98,5.80,5.98,413382
02-Aug-19,6.03,6.03,5.85,6.00,281828
01-Aug-19,5.98,6.03,5.89,6.00,176339
31-Jul-19,5.98,6.04,5.80,5.94,219768
30-Jul-19,6.08,6.09,5.91,5.93,317895
29-Jul-19,6.01,6.08,5.95,6.05,192790
26-Jul-19,6.02,6.02,5.96,5.97,310144
25-Jul-19,6.09,6.23,5.97,6.04,667407
24-Jul-19,5.95,6.10,5.93,6.08,355808
23-Jul-19,6.08,6.08,5.94,5.95,191282
22-Jul-19,6.09,6.10,5.95,6.00,283940
19-Jul-19,6.10,6.15,6.00,6.03,375712
18-Jul-19,5.95,6.10,5.95,6.10,414413
17-Jul-19,5.93,6.12,5.85,5.95,563814
16-Jul-19,6.05,6.12,5.80,5.87,896004
15-Jul-19,6.20,6.30,5.95,5.96,616398
12-Jul-19,6.09,6.49,6.05,6.16,1203972
11-Jul-19,6.05,6.20,5.97,6.09,700173
10-Jul-19,6.00,6.20,5.96,6.05,1141850
08-Jul-19,6.03,6.10,5.94,5.99,443373
05-Jul-19,6.02,6.07,5.93,6.03,359625
04-Jul-19,5.99,6.10,5.94,6.00,486468
03-Jul-19,5.90,6.00,5.89,5.96,507689
02-Jul-19,5.74,5.94,5.70,5.84,359070
01-Jul-19,5.63,5.74,5.61,5.74,310094
28-Jun-19,5.72,5.74,5.60,5.62,120804
27-Jun-19,5.56,5.70,5.56,5.70,63791
26-Jun-19,5.74,5.74,5.53,5.70,191160
25-Jun-19,5.68,5.69,5.51,5.68,60487
24-Jun-19,5.75,5.75,5.60,5.60,173632
21-Jun-19,5.73,5.75,5.60,5.70,217630
19-Jun-19,5.60,5.74,5.57,5.68,80128
18-Jun-19,5.62,5.63,5.53,5.57,58867
17-Jun-19,5.56,5.60,5.50,5.59,51115
14-Jun-19,5.56,5.80,5.50,5.60,129014
13-Jun-19,5.61,5.67,5.52,5.53,77057
12-Jun-19,5.60,5.70,5.57,5.60,110215
11-Jun-19,5.70,5.74,5.60,5.60,135365
10-Jun-19,5.82,5.82,5.65,5.70,132655
07-Jun-19,5.86,5.86,5.55,5.65,115886
06-Jun-19,5.56,5.87,5.52,5.87,208665
05-Jun-19,5.57,5.69,5.56,5.58,203090
04-Jun-19,5.88,6.00,5.52,5.69,712534
03-Jun-19,5.98,6.20,5.55,5.75,1542069
31-May-19,5.05,5.60,5.05,5.49,1558321
30-May-19,4.99,5.06,4.98,5.05,96894
29-May-19,5.07,5.08,4.94,5.04,156544
28-May-19,5.00,5.08,4.97,5.04,93953
27-May-19,5.00,5.00,4.96,5.00,49308
24-May-19,4.98,5.10,4.89,5.00,157446
23-May-19,4.98,4.98,4.85,4.97,121827
22-May-19,4.98,5.00,4.83,4.87,301728
21-May-19,4.96,4.97,4.91,4.97,118515
20-May-19,4.98,4.98,4.84,4.95,93032
17-May-19,4.98,5.01,4.80,4.97,153368
16-May-19,5.01,5.05,4.94,4.98,176014
15-May-19,4.91,5.00,4.89,4.98,432475
14-May-19,4.82,4.88,4.79,4.86,83473
13-May-19,4.74,4.86,4.72,4.86,39117
10-May-19,4.73,4.88,4.73,4.83,27274
09-May-19,4.80,4.87,4.72,4.82,92468
08-May-19,4.82,4.88,4.69,4.88,172520
07-May-19,4.82,4.90,4.80,4.86,50304
06-May-19,4.83,4.89,4.80,4.81,84995
03-May-19,4.88,4.88,4.82,4.83,39622
02-May-19,4.80,4.90,4.80,4.87,65729
30-Apr-19,4.88,4.90,4.80,4.84,53889
29-Apr-19,4.77,4.88,4.77,4.88,53889
26-Apr-19,4.85,4.91,4.79,4.88,53889
25-Apr-19,4.84,4.91,4.84,4.85,53889
24-Apr-19,4.91,4.91,4.78,4.84,53889
23-Apr-19,4.83,4.91,4.83,4.90,53889
22-Apr-19,4.85,4.85,4.70,4.83,53889
18-Apr-19,4.80,4.85,4.76,4.85,53889
17-Apr-19,4.84,4.84,4.56,4.84,53889
16-Apr-19,4.87,4.87,4.73,4.85,53889
15-Apr-19,4.90,4.90,4.80,4.80,53889
12-Apr-19,4.84,4.90,4.82,4.88,53889
11-Apr-19,4.89,4.89,4.84,4.89,53889
10-Apr-19,4.90,4.92,4.83,4.89,53889
09-Apr-19,4.88,4.92,4.86,4.92,53889
08-Apr-19,4.91,4.92,4.85,4.90,53889
05-Apr-19,4.92,4.92,4.83,4.90,53889
04-Apr-19,4.80,4.94,4.80,4.92,53889
03-Apr-19,4.87,4.94,4.80,4.94,53889
02-Apr-19,4.87,4.92,4.86,4.90,53889
01-Apr-19,4.80,4.92,4.80,4.89,53889
29-Mar-19,4.93,4.95,4.82,4.92,53889
28-Mar-19,4.84,4.91,4.77,4.90,53889
27-Mar-19,4.70,4.95,4.70,4.84,53889
26-Mar-19,4.94,4.95,4.91,4.95,53889
25-Mar-19,4.85,4.94,4.76,4.94,53889
22-Mar-19,4.96,4.99,4.83,4.85,53889
21-Mar-19,4.90,5.00,4.86,4.94,53889
20-Mar-19,5.00,5.00,4.90,4.96,53889
19-Mar-19,4.99,5.00,4.93,5.00,53889
18-Mar-19,4.99,5.00,4.90,4.99,53889
15-Mar-19,4.96,5.05,4.95,5.00,53889
14-Mar-19,5.00,5.08,4.91,4.94,53889
13-Mar-19,5.04,5.04,5.00,5.00,53889
*exoneração de responsabilidade