Cotação atual, histórico e gráfico do papel: BEES4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BEES4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-0,75%	-0,07	9,29	9,36	9,22	9,36	48K	33
30/11/2023	0,00%	0,00	9,36	9,41	9,27	9,43	65K	47
29/11/2023	-0,21%	-0,02	9,36	9,38	9,35	9,41	58K	31
28/11/2023	0,00%	0,00	9,38	9,36	9,20	9,38	81K	60
27/11/2023	0,64%	0,06	9,38	9,36	9,28	9,41	63K	36
24/11/2023	0,00%	0,00	9,32	9,32	9,27	9,34	15K	14
23/11/2023	-0,21%	-0,02	9,32	9,27	9,26	9,32	23K	19
22/11/2023	-0,43%	-0,04	9,34	9,37	9,29	9,41	67K	29
21/11/2023	-0,32%	-0,03	9,38	9,41	9,38	9,45	56K	26
20/11/2023	0,00%	0,00	9,41	9,37	9,30	9,41	20K	16
17/11/2023	0,11%	0,01	9,41	9,36	9,35	9,41	36K	17

16/11/2023	0,21%	0,02	9,40	9,42	9,26	9,42	45K	34
14/11/2023	0,75%	0,07	9,38	9,36	9,31	9,45	62K	36
13/11/2023	0,22%	0,02	9,31	9,30	9,25	9,40	26K	23
10/11/2023	-0,85%	-0,08	9,29	9,37	9,25	9,43	65K	38
09/11/2023	-0,32%	-0,03	9,37	9,49	9,35	9,50	26K	21
08/11/2023	0,64%	0,06	9,40	9,36	9,33	9,41	37K	29
07/11/2023	-0,85%	-0,08	9,34	9,50	9,34	9,61	41K	35
06/11/2023	0,43%	0,04	9,42	9,41	9,35	9,68	30K	29
03/11/2023	0,86%	0,08	9,38	9,30	9,25	9,45	31K	30
01/11/2023	-0,11%	-0,01	9,30	9,17	9,17	9,30	24K	17
31/10/2023	-0,64%	-0,06	9,31	9,30	9,29	9,34	59K	30
30/10/2023	-0,53%	-0,05	9,37	9,42	9,28	9,47	53K	38
27/10/2023	-0,42%	-0,04	9,42	9,58	9,42	9,79	48K	41
26/10/2023	-0,32%	-0,03	9,46	9,49	9,42	9,49	26K	21
25/10/2023	0,00%	0,00	9,49	9,46	9,46	9,52	24K	19
24/10/2023	-0,63%	-0,06	9,49	9,54	9,46	9,55	24K	23
23/10/2023	-0,62%	-0,06	9,55	9,50	9,50	9,58	30K	22
20/10/2023	-0,21%	-0,02	9,61	9,62	9,61	9,64	49K	21
19/10/2023	-0,10%	-0,01	9,63	9,62	9,60	9,65	33K	23
18/10/2023	-0,31%	-0,03	9,64	9,70	9,63	9,70	22K	15
17/10/2023	-0,92%	-0,09	9,67	9,69	9,67	9,73	33K	23
16/10/2023	0,31%	0,03	9,76	9,70	9,70	9,77	38K	19
13/10/2023	0,62%	0,06	9,73	9,67	9,63	9,73	23K	18
11/10/2023	-0,31%	-0,03	9,67	9,73	9,67	9,78	17K	14
10/10/2023	-0,21%	-0,02	9,70	9,76	9,69	9,78	40K	24
09/10/2023	-0,31%	-0,03	9,72	9,73	9,68	9,79	34K	24
06/10/2023	0,31%	0,03	9,75	9,70	9,60	9,76	26K	23
05/10/2023	-1,02%	-0,10	9,72	9,78	9,72	9,83	66K	47
04/10/2023	-0,30%	-0,03	9,82	9,81	9,79	9,84	37K	25
03/10/2023	-0,71%	-0,07	9,85	9,83	9,76	9,85	25K	22
02/10/2023	0,00%	0,00	9,92	9,90	9,83	9,92	49K	34
29/09/2023	0,10%	0,01	9,92	9,90	9,87	9,95	68K	36
28/09/2023	-0,10%	-0,01	9,91	9,87	9,86	9,91	26K	16
27/09/2023	0,10%	0,01	9,92	9,86	9,85	9,93	28K	18
26/09/2023	-0,20%	-0,02	9,91	9,91	9,86	9,93	48K	28
25/09/2023	-0,40%	-0,04	9,93	9,96	9,90	9,96	19K	16
22/09/2023	-0,30%	-0,03	9,97	9,99	9,96	10,02	16K	14
21/09/2023	0,00%	0,00	10,00	10,00	9,91	10,00	18K	18
20/09/2023	0,60%	0,06	10,00	9,97	9,97	10,02	19K	12
19/09/2023	-0,60%	-0,06	9,94	10,00	9,85	10,00	25K	20
18/09/2023	-0,89%	-0,09	10,00	10,07	9,95	10,08	25K	23
15/09/2023	1,31%	0,13	10,09	9,96	9,81	10,09	27K	25
14/09/2023	-0,40%	-0,04	9,96	10,00	9,91	10,00	9K	9
13/09/2023	0,00%	0,00	10,00	9,96	9,96	10,00	14K	12
12/09/2023	2,77%	0,27	10,00	9,83	9,71	10,15	51K	40
11/09/2023	0,00%	0,00	9,73	9,80	9,73	9,89	37K	29
08/09/2023	-2,11%	-0,21	9,73	9,94	9,72	10,09	46K	28
06/09/2023	0,10%	0,01	9,94	9,88	9,88	10,07	42K	28
05/09/2023	-0,10%	-0,01	9,93	9,93	9,84	9,94	30K	29
04/09/2023	0,30%	0,03	9,94	9,91	9,87	10,07	56K	34
01/09/2023	-0,90%	-0,09	9,91	9,94	9,54	9,96	44K	32
31/08/2023	0,10%	0,01	10,00	10,01	10,00	10,17	25K	22
30/08/2023	-0,10%	-0,01	9,99	10,00	9,88	10,00	50K	36
29/08/2023	1,52%	0,15	10,00	9,85	9,85	10,00	55K	30
28/08/2023	0,20%	0,02	9,85	9,82	9,77	9,96	108K	48
25/08/2023	0,61%	0,06	9,83	9,72	9,60	9,85	98K	60
24/08/2023	-0,51%	-0,05	9,77	9,92	9,71	9,92	154K	33
23/08/2023	-0,71%	-0,07	9,82	9,86	9,82	9,88	27K	15
22/08/2023	1,33%	0,13	9,89	9,76	9,64	9,89	44K	37
21/08/2023	-1,81%	-0,18	9,76	9,93	9,76	9,93	61K	38
18/08/2023	0,10%	0,01	9,94	9,93	9,84	9,94	36K	26
17/08/2023	-0,30%	-0,03	9,93	9,96	9,93	9,98	32K	21
16/08/2023	-0,10%	-0,01	9,96	10,00	9,93	10,00	32K	26
15/08/2023	1,01%	0,10	9,97	9,90	9,87	10,04	56K	43
14/08/2023	-0,80%	-0,08	9,87	9,96	9,83	9,96	55K	33
11/08/2023	0,51%	0,05	9,95	9,93	9,93	10,03	25K	19
10/08/2023	-1,49%	-0,15	9,90	10,04	9,90	10,05	61K	37
09/08/2023	-0,30%	-0,03	10,05	10,09	10,01	10,10	32K	27
08/08/2023	0,80%	0,08	10,08	10,00	9,91	10,10	67K	35
07/08/2023	-0,40%	-0,04	10,00	10,06	9,98	10,06	78K	28
04/08/2023	-0,59%	-0,06	10,04	10,11	10,04	10,11	41K	22
03/08/2023	-0,10%	-0,01	10,10	10,27	10,09	10,27	49K	34
02/08/2023	-0,59%	-0,06	10,11	10,17	10,04	10,17	21K	15
01/08/2023	1,19%	0,12	10,17	10,04	10,04	10,18	40K	34
31/07/2023	0,30%	0,03	10,05	10,09	10,05	10,10	50K	27
28/07/2023	-0,40%	-0,04	10,02	10,06	10,02	10,20	35K	24
27/07/2023	0,10%	0,01	10,06	10,05	10,00	10,06	93K	45
26/07/2023	0,10%	0,01	10,05	10,05	10,01	10,10	50K	34
25/07/2023	-1,28%	-0,13	10,04	10,03	10,03	10,20	59K	37
24/07/2023	0,59%	0,06	10,17	10,11	10,03	10,17	38K	32
21/07/2023	1,20%	0,12	10,11	9,99	9,99	10,16	21K	20
20/07/2023	0,10%	0,01	9,99	10,00	9,99	10,06	33K	21
19/07/2023	0,10%	0,01	9,98	9,98	9,94	10,02	39K	27
18/07/2023	-0,40%	-0,04	9,97	9,95	9,92	10,08	40K	35
17/07/2023	-1,77%	-0,18	10,01	10,11	10,01	10,11	26K	23
14/07/2023	1,90%	0,19	10,19	10,01	10,00	10,22	25K	17
13/07/2023	0,00%	0,00	10,00	10,00	9,87	10,20	76K	27
12/07/2023	0,00%	0,00	10,00	10,14	10,00	10,23	47K	29
11/07/2023	-1,28%	-0,13	10,00	10,13	10,00	10,17	27K	25
10/07/2023	-0,59%	-0,06	10,13	10,09	9,90	10,64	111K	85
07/07/2023	0,79%	0,08	10,19	10,20	10,19	10,44	75K	26
06/07/2023	-1,84%	-0,19	10,11	10,22	10,11	10,22	36K	23
05/07/2023	0,00%	0,00	10,30	10,26	10,14	10,30	27K	21
04/07/2023	-1,81%	-0,19	10,30	10,49	10,09	10,49	43K	32
03/07/2023	5,22%	0,52	10,49	10,16	10,09	10,49	93K	65
30/06/2023	0,71%	0,07	9,97	9,89	9,85	9,99	122K	73
29/06/2023	1,02%	0,10	9,90	9,87	9,83	9,96	100K	54
28/06/2023	1,03%	0,10	9,80	9,70	9,70	9,85	43K	32
27/06/2023	-2,12%	-0,21	9,70	9,89	9,68	9,89	80K	49
26/06/2023	-0,40%	-0,04	9,91	9,91	9,26	9,91	214K	143
23/06/2023	-6,04%	-0,64	9,95	10,30	9,60	10,48	266K	170
22/06/2023	-0,56%	-0,06	10,59	10,69	10,38	11,05	94K	63
21/06/2023	-8,19%	-0,95	10,65	11,49	10,53	11,57	303K	207
20/06/2023	-5,77%	-0,71	11,60	12,10	11,25	12,10	201K	115
19/06/2023	-0,49%	-0,06	12,31	12,38	11,49	12,53	166K	104
16/06/2023	0,16%	0,02	12,37	12,42	12,37	12,98	162K	99
15/06/2023	-5,00%	-0,65	12,35	13,03	12,21	13,12	269K	126
14/06/2023	0,46%	0,06	13,00	12,95	12,93	13,94	178K	103
13/06/2023	0,70%	0,09	12,94	12,84	11,83	15,30	357K	199
12/06/2023	16,92%	1,86	12,85	10,99	10,89	15,00	641K	275
09/06/2023	10,01%	1,00	10,99	9,99	9,99	11,00	69K	34
07/06/2023	1,52%	0,15	9,99	9,91	9,90	10,00	53K	33
06/06/2023	-0,10%	-0,01	9,84	9,98	9,84	9,99	38K	26
05/06/2023	-0,91%	-0,09	9,85	9,94	9,75	9,99	85K	49
02/06/2023	0,00%	0,00	9,94	9,93	9,70	10,00	134K	59
01/06/2023	2,47%	0,24	9,94	9,72	9,71	10,00	110K	60
31/05/2023	8,38%	0,75	9,70	8,95	8,86	10,00	199K	98
30/05/2023	1,02%	0,09	8,95	8,86	8,83	8,96	32K	21
29/05/2023	0,80%	0,07	8,86	8,85	8,80	8,95	61K	38
26/05/2023	-0,57%	-0,05	8,79	8,84	8,76	8,96	59K	38
25/05/2023	1,14%	0,10	8,84	8,81	8,76	8,91	72K	45
24/05/2023	-0,57%	-0,05	8,74	8,96	8,74	8,96	60K	46
23/05/2023	-	-	8,79	8,86	8,71	8,90	62K	48

Date,Open,High,Low,Close,Volume
01-Dec-23,9.36,9.36,9.22,9.29,48333
30-Nov-23,9.41,9.43,9.27,9.36,64575
29-Nov-23,9.38,9.41,9.35,9.36,58136
28-Nov-23,9.36,9.38,9.20,9.38,81081
27-Nov-23,9.36,9.41,9.28,9.38,63378
24-Nov-23,9.32,9.34,9.27,9.32,14897
23-Nov-23,9.27,9.32,9.26,9.32,23224
22-Nov-23,9.37,9.41,9.29,9.34,67399
21-Nov-23,9.41,9.45,9.38,9.38,56376
20-Nov-23,9.37,9.41,9.30,9.41,19682
17-Nov-23,9.36,9.41,9.35,9.41,35706
16-Nov-23,9.42,9.42,9.26,9.40,44915
14-Nov-23,9.36,9.45,9.31,9.38,61903
13-Nov-23,9.30,9.40,9.25,9.31,26118
10-Nov-23,9.37,9.43,9.25,9.29,65427
09-Nov-23,9.49,9.50,9.35,9.37,26322
08-Nov-23,9.36,9.41,9.33,9.40,37428
07-Nov-23,9.50,9.61,9.34,9.34,40515
06-Nov-23,9.41,9.68,9.35,9.42,30238
03-Nov-23,9.30,9.45,9.25,9.38,30858
01-Nov-23,9.17,9.30,9.17,9.30,24007
31-Oct-23,9.30,9.34,9.29,9.31,58661
30-Oct-23,9.42,9.47,9.28,9.37,53410
27-Oct-23,9.58,9.79,9.42,9.42,47671
26-Oct-23,9.49,9.49,9.42,9.46,25532
25-Oct-23,9.46,9.52,9.46,9.49,23730
24-Oct-23,9.54,9.55,9.46,9.49,23778
23-Oct-23,9.50,9.58,9.50,9.55,30494
20-Oct-23,9.62,9.64,9.61,9.61,49055
19-Oct-23,9.62,9.65,9.60,9.63,32700
18-Oct-23,9.70,9.70,9.63,9.64,22217
17-Oct-23,9.69,9.73,9.67,9.67,32914
16-Oct-23,9.70,9.77,9.70,9.76,37966
13-Oct-23,9.67,9.73,9.63,9.73,23185
11-Oct-23,9.73,9.78,9.67,9.67,17480
10-Oct-23,9.76,9.78,9.69,9.70,39932
09-Oct-23,9.73,9.79,9.68,9.72,34050
06-Oct-23,9.70,9.76,9.60,9.75,26236
05-Oct-23,9.78,9.83,9.72,9.72,65554
04-Oct-23,9.81,9.84,9.79,9.82,37290
03-Oct-23,9.83,9.85,9.76,9.85,24536
02-Oct-23,9.90,9.92,9.83,9.92,49370
29-Sep-23,9.90,9.95,9.87,9.92,68441
28-Sep-23,9.87,9.91,9.86,9.91,25696
27-Sep-23,9.86,9.93,9.85,9.92,27733
26-Sep-23,9.91,9.93,9.86,9.91,47539
25-Sep-23,9.96,9.96,9.90,9.93,18873
22-Sep-23,9.99,10.02,9.96,9.97,15956
21-Sep-23,10.00,10.00,9.91,10.00,17948
20-Sep-23,9.97,10.02,9.97,10.00,18990
19-Sep-23,10.00,10.00,9.85,9.94,24783
18-Sep-23,10.07,10.08,9.95,10.00,25016
15-Sep-23,9.96,10.09,9.81,10.09,26990
14-Sep-23,10.00,10.00,9.91,9.96,8969
13-Sep-23,9.96,10.00,9.96,10.00,13972
12-Sep-23,9.83,10.15,9.71,10.00,51389
11-Sep-23,9.80,9.89,9.73,9.73,37109
08-Sep-23,9.94,10.09,9.72,9.73,46278
06-Sep-23,9.88,10.07,9.88,9.94,41864
05-Sep-23,9.93,9.94,9.84,9.93,29705
04-Sep-23,9.91,10.07,9.87,9.94,55786
01-Sep-23,9.94,9.96,9.54,9.91,43555
31-Aug-23,10.01,10.17,10.00,10.00,25205
30-Aug-23,10.00,10.00,9.88,9.99,49868
29-Aug-23,9.85,10.00,9.85,10.00,54668
28-Aug-23,9.82,9.96,9.77,9.85,108396
25-Aug-23,9.72,9.85,9.60,9.83,98325
24-Aug-23,9.92,9.92,9.71,9.77,154428
23-Aug-23,9.86,9.88,9.82,9.82,26584
22-Aug-23,9.76,9.89,9.64,9.89,43732
21-Aug-23,9.93,9.93,9.76,9.76,60874
18-Aug-23,9.93,9.94,9.84,9.94,35669
17-Aug-23,9.96,9.98,9.93,9.93,31835
16-Aug-23,10.00,10.00,9.93,9.96,31890
15-Aug-23,9.90,10.04,9.87,9.97,55702
14-Aug-23,9.96,9.96,9.83,9.87,55298
11-Aug-23,9.93,10.03,9.93,9.95,24935
10-Aug-23,10.04,10.05,9.90,9.90,60811
09-Aug-23,10.09,10.10,10.01,10.05,32169
08-Aug-23,10.00,10.10,9.91,10.08,66910
07-Aug-23,10.06,10.06,9.98,10.00,78060
04-Aug-23,10.11,10.11,10.04,10.04,41258
03-Aug-23,10.27,10.27,10.09,10.10,48746
02-Aug-23,10.17,10.17,10.04,10.11,21199
01-Aug-23,10.04,10.18,10.04,10.17,40492
31-Jul-23,10.09,10.10,10.05,10.05,50384
28-Jul-23,10.06,10.20,10.02,10.02,35195
27-Jul-23,10.05,10.06,10.00,10.06,93461
26-Jul-23,10.05,10.10,10.01,10.05,50306
25-Jul-23,10.03,10.20,10.03,10.04,58526
24-Jul-23,10.11,10.17,10.03,10.17,38489
21-Jul-23,9.99,10.16,9.99,10.11,21132
20-Jul-23,10.00,10.06,9.99,9.99,33063
19-Jul-23,9.98,10.02,9.94,9.98,38967
18-Jul-23,9.95,10.08,9.92,9.97,39972
17-Jul-23,10.11,10.11,10.01,10.01,26235
14-Jul-23,10.01,10.22,10.00,10.19,25334
13-Jul-23,10.00,10.20,9.87,10.00,76195
12-Jul-23,10.14,10.23,10.00,10.00,47265
11-Jul-23,10.13,10.17,10.00,10.00,27201
10-Jul-23,10.09,10.64,9.90,10.13,111483
07-Jul-23,10.20,10.44,10.19,10.19,74819
06-Jul-23,10.22,10.22,10.11,10.11,35590
05-Jul-23,10.26,10.30,10.14,10.30,26634
04-Jul-23,10.49,10.49,10.09,10.30,42999
03-Jul-23,10.16,10.49,10.09,10.49,92563
30-Jun-23,9.89,9.99,9.85,9.97,121807
29-Jun-23,9.87,9.96,9.83,9.90,99741
28-Jun-23,9.70,9.85,9.70,9.80,42995
27-Jun-23,9.89,9.89,9.68,9.70,79725
26-Jun-23,9.91,9.91,9.26,9.91,213664
23-Jun-23,10.30,10.48,9.60,9.95,265614
22-Jun-23,10.69,11.05,10.38,10.59,93888
21-Jun-23,11.49,11.57,10.53,10.65,302585
20-Jun-23,12.10,12.10,11.25,11.60,200886
19-Jun-23,12.38,12.53,11.49,12.31,165760
16-Jun-23,12.42,12.98,12.37,12.37,162201
15-Jun-23,13.03,13.12,12.21,12.35,268795
14-Jun-23,12.95,13.94,12.93,13.00,178255
13-Jun-23,12.84,15.30,11.83,12.94,356865
12-Jun-23,10.99,15.00,10.89,12.85,640944
09-Jun-23,9.99,11.00,9.99,10.99,69444
07-Jun-23,9.91,10.00,9.90,9.99,52786
06-Jun-23,9.98,9.99,9.84,9.84,37611
05-Jun-23,9.94,9.99,9.75,9.85,85110
02-Jun-23,9.93,10.00,9.70,9.94,134102
01-Jun-23,9.72,10.00,9.71,9.94,109690
31-May-23,8.95,10.00,8.86,9.70,199154
30-May-23,8.86,8.96,8.83,8.95,32047
29-May-23,8.85,8.95,8.80,8.86,61109
26-May-23,8.84,8.96,8.76,8.79,59240
25-May-23,8.81,8.91,8.76,8.84,71512
24-May-23,8.96,8.96,8.74,8.74,60318
23-May-23,8.86,8.90,8.71,8.79,61539

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BEES4