Cotação atual, histórico e gráfico do papel: BMEB1
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 |
| 28/01/2026 | -5,66% | -1,50 | 25,00 | 23,86 | 22,61 | 26,99 | 3M | 83 |
| 27/01/2026 | 3,92% | 1,00 | 26,50 | 26,49 | 25,01 | 26,50 | 124K | 21 |
| 26/01/2026 | 15,91% | 3,50 | 25,50 | 23,75 | 20,51 | 25,50 | 706K | 53 |
| 23/01/2026 | 0,32% | 0,07 | 22,00 | 22,15 | 19,60 | 22,15 | 2M | 412 |
| 22/01/2026 | 26,98% | 4,66 | 21,93 | 17,01 | 16,90 | 22,00 | 2M | 154 |
| 21/01/2026 | 3,48% | 0,58 | 17,27 | 16,69 | 16,69 | 17,49 | 88K | 24 |
| 20/01/2026 | -7,28% | -1,31 | 16,69 | 18,00 | 15,99 | 18,00 | 2M | 158 |
|
| 19/01/2026 | -1,64% | -0,30 | 18,00 | 18,57 | 17,95 | 18,60 | 933K | 91 |
| 16/01/2026 | -1,61% | -0,30 | 18,30 | 18,61 | 18,01 | 20,99 | 631K | 64 |
| 15/01/2026 | 3,33% | 0,60 | 18,60 | 17,86 | 16,16 | 18,90 | 580K | 144 |
| 14/01/2026 | -7,69% | -1,50 | 18,00 | 19,65 | 17,49 | 19,65 | 1M | 175 |
| 13/01/2026 | -4,41% | -0,90 | 19,50 | 20,00 | 19,11 | 20,06 | 743K | 132 |
| 12/01/2026 | -7,69% | -1,70 | 20,40 | 21,20 | 20,00 | 21,89 | 1M | 210 |
| 09/01/2026 | -4,16% | -0,96 | 22,10 | 23,24 | 20,91 | 23,24 | 671K | 135 |
| 08/01/2026 | -7,32% | -1,82 | 23,06 | 23,20 | 22,44 | 24,30 | 335K | 82 |
| 07/01/2026 | 1,51% | 0,37 | 24,88 | 24,60 | 24,50 | 25,30 | 116K | 33 |
| 06/01/2026 | -13,39% | -3,79 | 24,51 | 28,10 | 24,51 | 29,50 | 725K | 158 |
| 05/01/2026 | -23,51% | -8,70 | 28,30 | 32,01 | 27,01 | 32,05 | 267K | 61 |
| 02/01/2026 | 61.566,67% | 36,94 | 37,00 | 37,80 | 37,00 | 37,80 | 60K | 9 |
| 05/09/2017 | 200,00% | 0,04 | 0,06 | 0,05 | 0,04 | 0,08 | 57K | 111 |
| 04/09/2017 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 4K | 40 |
| 01/09/2017 | -25,00% | -0,01 | 0,03 | 0,03 | 0,03 | 0,04 | 2K | 22 |
| 31/08/2017 | 0,00% | 0,00 | 0,04 | 0,06 | 0,04 | 0,06 | 8K | 44 |
| 30/08/2017 | -20,00% | -0,01 | 0,04 | 0,05 | 0,03 | 0,05 | 5K | 26 |
| 29/08/2017 | -28,57% | -0,02 | 0,05 | 0,07 | 0,05 | 0,08 | 10K | 41 |
| 28/08/2017 | -22,22% | -0,02 | 0,07 | 0,03 | 0,03 | 0,07 | 6K | 45 |
| 24/08/2017 | -18,18% | -0,02 | 0,09 | 0,09 | 0,09 | 0,10 | 17K | 33 |
| 23/08/2017 | 0,00% | 0,00 | 0,11 | 0,14 | 0,11 | 0,14 | 15K | 40 |
| 22/08/2017 | -21,43% | -0,03 | 0,11 | 0,15 | 0,10 | 0,15 | 18K | 51 |
| 21/08/2017 | 27,27% | 0,03 | 0,14 | 0,13 | 0,12 | 0,16 | 15K | 67 |
| 18/08/2017 | -31,25% | -0,05 | 0,11 | 0,17 | 0,10 | 0,17 | 39K | 104 |
| 17/08/2017 | -27,27% | -0,06 | 0,16 | 0,13 | 0,13 | 0,19 | 83K | 185 |
| 16/08/2017 | -66,15% | -0,43 | 0,22 | 0,38 | 0,15 | 0,38 | 90K | 183 |
| 15/08/2017 | 364,29% | 0,51 | 0,65 | 0,32 | 0,32 | 0,95 | 63K | 125 |
| 14/08/2017 | -96,36% | -3,71 | 0,14 | 0,14 | 0,14 | 0,14 | 336 | 5 |
| 13/01/2010 | -1,28% | -0,05 | 3,85 | 3,85 | 3,85 | 3,85 | 14K | 5 |
| 12/01/2010 | -2,50% | -0,10 | 3,90 | 4,00 | 3,90 | 4,00 | 6K | 9 |
| 11/01/2010 | 14,29% | 0,50 | 4,00 | 3,70 | 3,70 | 4,05 | 24K | 14 |
| 08/01/2010 | 52,84% | 1,21 | 3,50 | 2,79 | 2,79 | 3,65 | 72K | 42 |
| 07/01/2010 | 26,52% | 0,48 | 2,29 | 1,85 | 1,85 | 2,30 | 30K | 29 |
| 06/01/2010 | -4,74% | -0,09 | 1,81 | 1,99 | 1,81 | 2,00 | 26K | 13 |
| 05/01/2010 | -4,52% | -0,09 | 1,90 | 1,95 | 1,80 | 1,98 | 20K | 17 |
| 04/01/2010 | -7,44% | -0,16 | 1,99 | 1,75 | 1,70 | 1,99 | 30K | 20 |
| 30/12/2009 | 7,50% | 0,15 | 2,15 | 2,15 | 2,15 | 2,15 | 2K | 1 |
| 29/12/2009 | 0,00% | 0,00 | 2,00 | 1,90 | 1,81 | 2,00 | 14K | 11 |
| 28/12/2009 | -60,00% | -3,00 | 2,00 | 2,50 | 1,50 | 2,50 | 6K | 14 |
| 07/10/2005 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 300 | 3 |
| 06/10/2005 | - | - | 5,00 | 5,01 | 5,00 | 5,01 | 2K | 5 |
Date,Open,High,Low,Close,Volume
28-Jan-26,23.86,26.99,22.61,25.00,3312170
27-Jan-26,26.49,26.50,25.01,26.50,123797
26-Jan-26,23.75,25.50,20.51,25.50,706246
23-Jan-26,22.15,22.15,19.60,22.00,1999990
22-Jan-26,17.01,22.00,16.90,21.93,1913022
21-Jan-26,16.69,17.49,16.69,17.27,88090
20-Jan-26,18.00,18.00,15.99,16.69,2146879
19-Jan-26,18.57,18.60,17.95,18.00,932987
16-Jan-26,18.61,20.99,18.01,18.30,630826
15-Jan-26,17.86,18.90,16.16,18.60,580219
14-Jan-26,19.65,19.65,17.49,18.00,1126586
13-Jan-26,20.00,20.06,19.11,19.50,743111
12-Jan-26,21.20,21.89,20.00,20.40,1066942
09-Jan-26,23.24,23.24,20.91,22.10,670593
08-Jan-26,23.20,24.30,22.44,23.06,335348
07-Jan-26,24.60,25.30,24.50,24.88,116484
06-Jan-26,28.10,29.50,24.51,24.51,725403
05-Jan-26,32.01,32.05,27.01,28.30,266704
02-Jan-26,37.80,37.80,37.00,37.00,59680
05-Sep-17,0.05,0.08,0.04,0.06,56857
04-Sep-17,0.03,0.03,0.02,0.02,4425
01-Sep-17,0.03,0.04,0.03,0.03,2346
31-Aug-17,0.06,0.06,0.04,0.04,7678
30-Aug-17,0.05,0.05,0.03,0.04,4707
29-Aug-17,0.07,0.08,0.05,0.05,9723
28-Aug-17,0.03,0.07,0.03,0.07,5603
24-Aug-17,0.09,0.10,0.09,0.09,16786
23-Aug-17,0.14,0.14,0.11,0.11,14920
22-Aug-17,0.15,0.15,0.10,0.11,17997
21-Aug-17,0.13,0.16,0.12,0.14,14536
18-Aug-17,0.17,0.17,0.10,0.11,38565
17-Aug-17,0.13,0.19,0.13,0.16,82598
16-Aug-17,0.38,0.38,0.15,0.22,90340
15-Aug-17,0.32,0.95,0.32,0.65,62943
14-Aug-17,0.14,0.14,0.14,0.14,336
13-Jan-10,3.85,3.85,3.85,3.85,13860
12-Jan-10,4.00,4.00,3.90,3.90,6390
11-Jan-10,3.70,4.05,3.70,4.00,23945
08-Jan-10,2.79,3.65,2.79,3.50,71756
07-Jan-10,1.85,2.30,1.85,2.29,30448
06-Jan-10,1.99,2.00,1.81,1.81,26087
05-Jan-10,1.95,1.98,1.80,1.90,20456
04-Jan-10,1.75,1.99,1.70,1.99,30090
30-Dec-09,2.15,2.15,2.15,2.15,1720
29-Dec-09,1.90,2.00,1.81,2.00,13753
28-Dec-09,2.50,2.50,1.50,2.00,6432
07-Oct-05,5.00,5.00,5.00,5.00,300
06-Oct-05,5.01,5.01,5.00,5.00,1900
*exoneração de responsabilidade e termos de uso