Cotação atual, histórico e gráfico do papel: BEES4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -6,12% | -0,33 | 5,06 | 5,05 | 5,05 | 5,59 | 12K | 22 |
| 14/02/2019 | 4,26% | 0,22 | 5,39 | 5,20 | 5,04 | 5,39 | 16K | 15 |
| 13/02/2019 | 3,40% | 0,17 | 5,17 | 5,00 | 5,00 | 5,97 | 25K | 17 |
| 12/02/2019 | 1,42% | 0,07 | 5,00 | 4,97 | 4,80 | 5,00 | 58K | 13 |
| 11/02/2019 | 2,71% | 0,13 | 4,93 | 4,93 | 4,90 | 4,93 | 12K | 6 |
| 08/02/2019 | -3,42% | -0,17 | 4,80 | 4,97 | 4,80 | 4,97 | 10K | 9 |
| 07/02/2019 | 0,61% | 0,03 | 4,97 | 4,99 | 4,95 | 5,01 | 26K | 11 |
| 06/02/2019 | 1,23% | 0,06 | 4,94 | 4,95 | 4,75 | 4,95 | 11K | 16 |
| 05/02/2019 | -1,81% | -0,09 | 4,88 | 4,96 | 4,73 | 4,97 | 17K | 13 |
| 04/02/2019 | 6,88% | 0,32 | 4,97 | 4,96 | 4,64 | 4,99 | 14K | 11 |
| 01/02/2019 | 0,65% | 0,03 | 4,65 | 4,60 | 4,60 | 4,70 | 11K | 8 |
| 31/01/2019 | -3,14% | -0,15 | 4,62 | 4,62 | 4,62 | 4,62 | 462 | 1 |
| 30/01/2019 | 2,58% | 0,12 | 4,77 | 4,80 | 4,76 | 4,80 | 2K | 5 |
| 29/01/2019 | -3,33% | -0,16 | 4,65 | 4,80 | 4,65 | 4,90 | 4K | 6 |
| 28/01/2019 | -1,03% | -0,05 | 4,81 | 4,95 | 4,25 | 4,95 | 34K | 27 |
| 24/01/2019 | 0,21% | 0,01 | 4,86 | 4,85 | 4,83 | 4,86 | 3K | 6 |
| 23/01/2019 | -0,82% | -0,04 | 4,85 | 4,88 | 4,70 | 4,88 | 18K | 13 |
| 22/01/2019 | -0,20% | -0,01 | 4,89 | 4,90 | 4,78 | 4,90 | 17K | 10 |
| 21/01/2019 | 0,41% | 0,02 | 4,90 | 4,60 | 4,60 | 4,94 | 3K | 6 |
| 18/01/2019 | 2,74% | 0,13 | 4,88 | 4,90 | 4,88 | 4,90 | 5K | 4 |
| 17/01/2019 | -0,84% | -0,04 | 4,75 | 4,79 | 4,75 | 4,79 | 2K | 4 |
| 16/01/2019 | 1,27% | 0,06 | 4,79 | 4,80 | 4,79 | 4,80 | 6K | 5 |
| 15/01/2019 | 0,64% | 0,03 | 4,73 | 4,88 | 4,73 | 4,88 | 2K | 4 |
| 14/01/2019 | -0,42% | -0,02 | 4,70 | 4,72 | 4,70 | 4,90 | 13K | 14 |
| 11/01/2019 | 1,07% | 0,05 | 4,72 | 4,67 | 4,40 | 4,76 | 7K | 9 |
| 09/01/2019 | -0,21% | -0,01 | 4,67 | 4,67 | 4,67 | 4,67 | 14K | 2 |
| 08/01/2019 | -0,43% | -0,02 | 4,68 | 4,70 | 4,68 | 4,70 | 2K | 4 |
| 07/01/2019 | 0,21% | 0,01 | 4,70 | 4,79 | 4,70 | 4,79 | 35K | 9 |
| 04/01/2019 | 4,22% | 0,19 | 4,69 | 4,49 | 4,49 | 4,99 | 19K | 19 |
| 03/01/2019 | 7,14% | 0,30 | 4,50 | 4,60 | 4,30 | 4,60 | 4K | 6 |
| 02/01/2019 | -1,18% | -0,05 | 4,20 | 4,23 | 4,03 | 4,23 | 8K | 9 |
| 28/12/2018 | 0,00% | 0,00 | 4,25 | 4,25 | 4,25 | 4,25 | 425 | 1 |
| 27/12/2018 | 3,66% | 0,15 | 4,25 | 4,25 | 4,25 | 4,25 | 6K | 6 |
| 26/12/2018 | -4,65% | -0,20 | 4,10 | 4,25 | 4,10 | 4,25 | 9K | 4 |
| 21/12/2018 | 1,18% | 0,05 | 4,30 | 4,30 | 4,30 | 4,30 | 860 | 2 |
| 20/12/2018 | -1,16% | -0,05 | 4,25 | 4,29 | 4,24 | 4,29 | 4K | 6 |
| 19/12/2018 | 2,38% | 0,10 | 4,30 | 4,15 | 4,07 | 4,30 | 3K | 5 |
| 18/12/2018 | 1,20% | 0,05 | 4,20 | 4,19 | 4,19 | 4,20 | 5K | 5 |
| 17/12/2018 | 1,22% | 0,05 | 4,15 | 4,15 | 4,15 | 4,19 | 3K | 4 |
| 14/12/2018 | -5,75% | -0,25 | 4,10 | 4,30 | 4,10 | 4,30 | 24K | 12 |
| 13/12/2018 | 3,57% | 0,15 | 4,35 | 4,35 | 4,35 | 4,35 | 435 | 1 |
| 12/12/2018 | 0,00% | 0,00 | 4,20 | 4,20 | 4,20 | 4,20 | 3K | 5 |
| 11/12/2018 | 0,00% | 0,00 | 4,20 | 4,20 | 4,19 | 4,20 | 3K | 3 |
| 10/12/2018 | 0,00% | 0,00 | 4,20 | 4,20 | 4,20 | 4,20 | 420 | 1 |
| 07/12/2018 | 0,00% | 0,00 | 4,20 | 4,15 | 4,08 | 4,20 | 20K | 5 |
| 06/12/2018 | 0,00% | 0,00 | 4,20 | 4,20 | 4,20 | 4,20 | 1K | 2 |
| 05/12/2018 | 1,20% | 0,05 | 4,20 | 3,99 | 3,99 | 4,20 | 6K | 5 |
| 04/12/2018 | 1,22% | 0,05 | 4,15 | 4,10 | 4,10 | 4,15 | 1K | 3 |
| 03/12/2018 | 0,24% | 0,01 | 4,10 | 4,09 | 4,09 | 4,20 | 7K | 5 |
| 30/11/2018 | 1,24% | 0,05 | 4,09 | 4,04 | 4,04 | 4,09 | 3K | 3 |
| 29/11/2018 | -0,98% | -0,04 | 4,04 | 4,07 | 4,04 | 4,10 | 10K | 7 |
| 28/11/2018 | -0,49% | -0,02 | 4,08 | 4,08 | 4,05 | 4,08 | 3K | 6 |
| 27/11/2018 | 0,24% | 0,01 | 4,10 | 4,05 | 4,05 | 4,10 | 11K | 8 |
| 26/11/2018 | 0,25% | 0,01 | 4,09 | 4,05 | 4,05 | 4,09 | 1K | 2 |
| 23/11/2018 | 1,49% | 0,06 | 4,08 | 4,09 | 4,04 | 4,09 | 14K | 12 |
| 22/11/2018 | -0,74% | -0,03 | 4,02 | 4,05 | 4,02 | 4,13 | 13K | 14 |
| 21/11/2018 | -0,49% | -0,02 | 4,05 | 4,07 | 4,04 | 4,07 | 7K | 10 |
| 19/11/2018 | 0,74% | 0,03 | 4,07 | 4,14 | 4,04 | 4,14 | 6K | 7 |
| 16/11/2018 | -1,46% | -0,06 | 4,04 | 4,07 | 4,04 | 4,08 | 26K | 12 |
| 14/11/2018 | 0,00% | 0,00 | 4,10 | 4,19 | 4,10 | 4,19 | 829 | 2 |
| 13/11/2018 | 2,24% | 0,09 | 4,10 | 4,19 | 4,00 | 4,19 | 13K | 11 |
| 12/11/2018 | 1,26% | 0,05 | 4,01 | 3,97 | 3,97 | 4,27 | 82K | 50 |
| 09/11/2018 | -1,74% | -0,07 | 3,96 | 3,95 | 3,95 | 4,04 | 20K | 13 |
| 08/11/2018 | -0,25% | -0,01 | 4,03 | 3,95 | 3,95 | 4,03 | 2K | 2 |
| 06/11/2018 | 1,00% | 0,04 | 4,04 | 3,90 | 3,90 | 4,04 | 794 | 2 |
| 05/11/2018 | -1,48% | -0,06 | 4,00 | 3,86 | 3,86 | 4,00 | 6K | 5 |
| 31/10/2018 | -0,49% | -0,02 | 4,06 | 4,10 | 4,06 | 4,10 | 50K | 8 |
| 30/10/2018 | 2,00% | 0,08 | 4,08 | 4,01 | 3,82 | 4,09 | 6K | 8 |
| 29/10/2018 | 1,01% | 0,04 | 4,00 | 4,08 | 4,00 | 4,08 | 8K | 6 |
| 26/10/2018 | -0,25% | -0,01 | 3,96 | 3,73 | 3,73 | 3,96 | 4K | 5 |
| 25/10/2018 | 0,00% | 0,00 | 3,97 | 3,74 | 3,73 | 3,97 | 3K | 4 |
| 24/10/2018 | 0,51% | 0,02 | 3,97 | 3,96 | 3,87 | 3,97 | 5K | 7 |
| 23/10/2018 | 4,77% | 0,18 | 3,95 | 3,77 | 3,75 | 4,03 | 21K | 15 |
| 22/10/2018 | -1,82% | -0,07 | 3,77 | 3,84 | 3,75 | 3,86 | 3K | 6 |
| 19/10/2018 | 2,40% | 0,09 | 3,84 | 3,85 | 3,84 | 3,85 | 1K | 3 |
| 18/10/2018 | -2,34% | -0,09 | 3,75 | 3,75 | 3,75 | 3,75 | 3K | 4 |
| 17/10/2018 | 0,00% | 0,00 | 3,84 | 3,67 | 3,67 | 3,84 | 5K | 7 |
| 16/10/2018 | -0,52% | -0,02 | 3,84 | 3,87 | 3,84 | 3,87 | 771 | 2 |
| 15/10/2018 | 5,46% | 0,20 | 3,86 | 3,80 | 3,80 | 3,86 | 6K | 5 |
| 11/10/2018 | -3,68% | -0,14 | 3,66 | 3,79 | 3,66 | 3,79 | 6K | 7 |
| 10/10/2018 | -2,06% | -0,08 | 3,80 | 3,71 | 3,71 | 3,80 | 3K | 4 |
| 09/10/2018 | 3,19% | 0,12 | 3,88 | 3,68 | 3,68 | 3,88 | 20K | 5 |
| 08/10/2018 | -0,53% | -0,02 | 3,76 | 3,85 | 3,65 | 3,89 | 39K | 14 |
| 05/10/2018 | 2,44% | 0,09 | 3,78 | 3,71 | 3,71 | 3,79 | 5K | 7 |
| 04/10/2018 | 1,10% | 0,04 | 3,69 | 3,75 | 3,69 | 3,75 | 7K | 6 |
| 03/10/2018 | 0,00% | 0,00 | 3,65 | 3,65 | 3,65 | 3,74 | 69K | 20 |
| 02/10/2018 | -2,41% | -0,09 | 3,65 | 3,71 | 3,63 | 3,71 | 12K | 16 |
| 01/10/2018 | -4,10% | -0,16 | 3,74 | 3,63 | 3,63 | 3,74 | 14K | 11 |
| 28/09/2018 | 0,00% | 0,00 | 3,90 | 3,90 | 3,90 | 3,90 | 780 | 1 |
| 27/09/2018 | 0,00% | 0,00 | 3,90 | 3,90 | 3,90 | 3,90 | 780 | 2 |
| 24/09/2018 | 5,41% | 0,20 | 3,90 | 3,64 | 3,64 | 3,90 | 7K | 7 |
| 20/09/2018 | -3,90% | -0,15 | 3,70 | 3,80 | 3,70 | 3,80 | 8K | 4 |
| 19/09/2018 | 0,00% | 0,00 | 3,85 | 3,84 | 3,56 | 3,89 | 4K | 9 |
| 18/09/2018 | 4,05% | 0,15 | 3,85 | 3,79 | 3,79 | 3,85 | 764 | 2 |
| 17/09/2018 | -1,60% | -0,06 | 3,70 | 3,79 | 3,60 | 3,79 | 8K | 9 |
| 14/09/2018 | 1,62% | 0,06 | 3,76 | 3,70 | 3,58 | 3,83 | 12K | 8 |
| 13/09/2018 | 2,21% | 0,08 | 3,70 | 3,61 | 3,60 | 3,70 | 4K | 3 |
| 12/09/2018 | -3,98% | -0,15 | 3,62 | 3,61 | 3,61 | 3,62 | 723 | 2 |
| 11/09/2018 | -0,79% | -0,03 | 3,77 | 3,78 | 3,60 | 3,78 | 2K | 4 |
| 10/09/2018 | 2,70% | 0,10 | 3,80 | 3,79 | 3,79 | 3,80 | 1K | 3 |
| 06/09/2018 | 4,52% | 0,16 | 3,70 | 3,75 | 3,70 | 3,75 | 3K | 3 |
Date,Open,High,Low,Close,Volume
15-Feb-19,5.05,5.59,5.05,5.06,11554
14-Feb-19,5.20,5.39,5.04,5.39,16027
13-Feb-19,5.00,5.97,5.00,5.17,25392
12-Feb-19,4.97,5.00,4.80,5.00,57961
11-Feb-19,4.93,4.93,4.90,4.93,12304
08-Feb-19,4.97,4.97,4.80,4.80,10276
07-Feb-19,4.99,5.01,4.95,4.97,25803
06-Feb-19,4.95,4.95,4.75,4.94,11170
05-Feb-19,4.96,4.97,4.73,4.88,16643
04-Feb-19,4.96,4.99,4.64,4.97,13831
01-Feb-19,4.60,4.70,4.60,4.65,11055
31-Jan-19,4.62,4.62,4.62,4.62,462
30-Jan-19,4.80,4.80,4.76,4.77,2389
29-Jan-19,4.80,4.90,4.65,4.65,3824
28-Jan-19,4.95,4.95,4.25,4.81,33782
24-Jan-19,4.85,4.86,4.83,4.86,3391
23-Jan-19,4.88,4.88,4.70,4.85,17956
22-Jan-19,4.90,4.90,4.78,4.89,17473
21-Jan-19,4.60,4.94,4.60,4.90,2893
18-Jan-19,4.90,4.90,4.88,4.88,5388
17-Jan-19,4.79,4.79,4.75,4.75,2387
16-Jan-19,4.80,4.80,4.79,4.79,6228
15-Jan-19,4.88,4.88,4.73,4.73,1921
14-Jan-19,4.72,4.90,4.70,4.70,12898
11-Jan-19,4.67,4.76,4.40,4.72,7330
09-Jan-19,4.67,4.67,4.67,4.67,14010
08-Jan-19,4.70,4.70,4.68,4.68,2346
07-Jan-19,4.79,4.79,4.70,4.70,34922
04-Jan-19,4.49,4.99,4.49,4.69,18657
03-Jan-19,4.60,4.60,4.30,4.50,3525
02-Jan-19,4.23,4.23,4.03,4.20,7536
28-Dec-18,4.25,4.25,4.25,4.25,425
27-Dec-18,4.25,4.25,4.25,4.25,6375
26-Dec-18,4.25,4.25,4.10,4.10,8895
21-Dec-18,4.30,4.30,4.30,4.30,860
20-Dec-18,4.29,4.29,4.24,4.25,4281
19-Dec-18,4.15,4.30,4.07,4.30,2910
18-Dec-18,4.19,4.20,4.19,4.20,5456
17-Dec-18,4.15,4.19,4.15,4.15,2917
14-Dec-18,4.30,4.30,4.10,4.10,23702
13-Dec-18,4.35,4.35,4.35,4.35,435
12-Dec-18,4.20,4.20,4.20,4.20,2520
11-Dec-18,4.20,4.20,4.19,4.20,3357
10-Dec-18,4.20,4.20,4.20,4.20,420
07-Dec-18,4.15,4.20,4.08,4.20,19699
06-Dec-18,4.20,4.20,4.20,4.20,1260
05-Dec-18,3.99,4.20,3.99,4.20,5640
04-Dec-18,4.10,4.15,4.10,4.15,1235
03-Dec-18,4.09,4.20,4.09,4.10,6611
30-Nov-18,4.04,4.09,4.04,4.09,2848
29-Nov-18,4.07,4.10,4.04,4.04,9777
28-Nov-18,4.08,4.08,4.05,4.08,2851
27-Nov-18,4.05,4.10,4.05,4.10,10596
26-Nov-18,4.05,4.09,4.05,4.09,1219
23-Nov-18,4.09,4.09,4.04,4.08,13782
22-Nov-18,4.05,4.13,4.02,4.02,13371
21-Nov-18,4.07,4.07,4.04,4.05,7310
19-Nov-18,4.14,4.14,4.04,4.07,5669
16-Nov-18,4.07,4.08,4.04,4.04,25985
14-Nov-18,4.19,4.19,4.10,4.10,829
13-Nov-18,4.19,4.19,4.00,4.10,13011
12-Nov-18,3.97,4.27,3.97,4.01,81561
09-Nov-18,3.95,4.04,3.95,3.96,19916
08-Nov-18,3.95,4.03,3.95,4.03,1983
06-Nov-18,3.90,4.04,3.90,4.04,794
05-Nov-18,3.86,4.00,3.86,4.00,5860
31-Oct-18,4.10,4.10,4.06,4.06,49980
30-Oct-18,4.01,4.09,3.82,4.08,5676
29-Oct-18,4.08,4.08,4.00,4.00,7744
26-Oct-18,3.73,3.96,3.73,3.96,4140
25-Oct-18,3.74,3.97,3.73,3.97,3018
24-Oct-18,3.96,3.97,3.87,3.97,4748
23-Oct-18,3.77,4.03,3.75,3.95,21318
22-Oct-18,3.84,3.86,3.75,3.77,3443
19-Oct-18,3.85,3.85,3.84,3.84,1154
18-Oct-18,3.75,3.75,3.75,3.75,3000
17-Oct-18,3.67,3.84,3.67,3.84,4959
16-Oct-18,3.87,3.87,3.84,3.84,771
15-Oct-18,3.80,3.86,3.80,3.86,5706
11-Oct-18,3.79,3.79,3.66,3.66,6246
10-Oct-18,3.71,3.80,3.71,3.80,2625
09-Oct-18,3.68,3.88,3.68,3.88,19534
08-Oct-18,3.85,3.89,3.65,3.76,39169
05-Oct-18,3.71,3.79,3.71,3.78,4530
04-Oct-18,3.75,3.75,3.69,3.69,6736
03-Oct-18,3.65,3.74,3.65,3.65,69053
02-Oct-18,3.71,3.71,3.63,3.65,12453
01-Oct-18,3.63,3.74,3.63,3.74,13631
28-Sep-18,3.90,3.90,3.90,3.90,780
27-Sep-18,3.90,3.90,3.90,3.90,780
24-Sep-18,3.64,3.90,3.64,3.90,6762
20-Sep-18,3.80,3.80,3.70,3.70,7530
19-Sep-18,3.84,3.89,3.56,3.85,4131
18-Sep-18,3.79,3.85,3.79,3.85,764
17-Sep-18,3.79,3.79,3.60,3.70,7704
14-Sep-18,3.70,3.83,3.58,3.76,11665
13-Sep-18,3.61,3.70,3.60,3.70,3975
12-Sep-18,3.61,3.62,3.61,3.62,723
11-Sep-18,3.78,3.78,3.60,3.77,2215
10-Sep-18,3.79,3.80,3.79,3.80,1138
06-Sep-18,3.75,3.75,3.70,3.70,2990
05-Sep-18,3.53,3.55,3.52,3.54,2990
04-Sep-18,3.59,3.59,3.53,3.53,2990
03-Sep-18,3.87,3.94,3.87,3.94,2990
31-Aug-18,3.63,3.74,3.61,3.73,2990
30-Aug-18,3.76,3.76,3.72,3.75,2990
29-Aug-18,3.75,3.75,3.75,3.75,2990
28-Aug-18,3.75,3.75,3.60,3.60,2990
27-Aug-18,3.58,3.58,3.57,3.57,2990
21-Aug-18,3.59,3.59,3.58,3.58,2990
20-Aug-18,3.61,3.61,3.58,3.58,2990
17-Aug-18,3.60,3.60,3.60,3.60,2990
15-Aug-18,3.76,3.76,3.76,3.76,2990
14-Aug-18,3.76,3.76,3.76,3.76,2990
13-Aug-18,3.55,3.76,3.54,3.75,2990
10-Aug-18,3.52,3.76,3.52,3.76,2990
08-Aug-18,3.76,3.76,3.76,3.76,2990
07-Aug-18,3.76,3.76,3.65,3.76,2990
06-Aug-18,3.65,3.65,3.58,3.58,2990
03-Aug-18,3.75,3.75,3.75,3.75,2990
02-Aug-18,3.87,3.87,3.79,3.79,2990
01-Aug-18,3.60,3.60,3.60,3.60,2990
31-Jul-18,3.77,3.78,3.60,3.60,2990
30-Jul-18,3.55,3.77,3.55,3.77,2990
27-Jul-18,3.75,3.75,3.75,3.75,2990
25-Jul-18,3.78,3.78,3.78,3.78,2990
24-Jul-18,3.75,3.75,3.70,3.70,2990
23-Jul-18,3.75,3.75,3.75,3.75,2990
20-Jul-18,3.72,3.78,3.72,3.78,2990
19-Jul-18,3.75,3.75,3.72,3.72,2990
18-Jul-18,3.70,3.70,3.70,3.70,2990
17-Jul-18,3.71,3.72,3.71,3.72,2990
16-Jul-18,3.51,3.51,3.51,3.51,2990
13-Jul-18,3.70,3.71,3.70,3.71,2990
*exoneração de responsabilidade