papéis
login
mais

Cotação atual, histórico e gráfico do papel: BMEB3

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: bmeb3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/2021-0,11%-0,0218,1617,9617,9618,1613K3
07/04/20210,39%0,0718,1817,8617,8618,209K5
06/04/2021-0,66%-0,1218,1118,0118,0118,115K3
05/04/2021-1,78%-0,3318,2318,5618,2319,0019K8
01/04/2021-5,69%-1,1218,5618,7818,5618,786K3
30/03/20210,00%0,0019,6819,6819,6819,682K1
29/03/20213,09%0,5919,6818,0518,0320,5547K19
26/03/20211,76%0,3319,0918,0318,0319,1527K7
24/03/2021-1,21%-0,2318,7618,5018,5018,764K2
23/03/20215,50%0,9918,9918,0018,0019,0022K9
22/03/2021-1,53%-0,2818,0018,0018,0018,002K1
18/03/2021-1,14%-0,2118,2818,4917,9918,4915K8
17/03/20210,05%0,0118,4918,4918,4918,497K2
12/03/20212,50%0,4518,4818,4818,4818,4818K7
11/03/20216,06%1,0318,0318,4618,0318,4718K7
09/03/2021-1,79%-0,3117,0017,0217,0017,023K2
08/03/2021-1,14%-0,2017,3117,4017,3017,409K5
05/03/2021-7,65%-1,4517,5118,9917,5119,0247K26
04/03/20215,39%0,9718,9618,2817,9018,9617K9
03/03/20213,33%0,5817,9917,3016,9117,999K5
02/03/2021-4,86%-0,8917,4118,0817,0918,3050K20
01/03/20217,71%1,3118,3018,0018,0018,305K3
26/02/2021-5,08%-0,9116,9917,9116,9917,9119K7
25/02/2021-0,33%-0,0617,9018,0017,4119,0259K22
24/02/20214,42%0,7617,9616,8316,8317,9611K6
23/02/2021-5,49%-1,0017,2018,0017,2018,0016K9
22/02/20214,90%0,8518,2017,2516,8518,3037K11
19/02/2021-8,64%-1,6417,3518,3317,2018,33141K48
18/02/20216,69%1,1918,9918,3017,8019,00102K36
17/02/2021-5,12%-0,9617,8018,7717,4818,90107K47
12/02/20217,69%1,3418,7617,5017,5018,7680K29
11/02/20218,20%1,3217,4217,0216,8319,19407K144
10/02/2021-5,85%-1,0016,1017,0615,6117,0661K23
08/02/20210,00%0,0017,1017,1117,1017,1112K3
04/02/2021-0,87%-0,1517,1017,2517,1017,259K4
03/02/20211,47%0,2517,2517,0517,0517,297K4
02/02/2021-0,70%-0,1217,0017,1217,0017,2524K8
01/02/2021-3,82%-0,6817,1217,2217,1017,2222K11
29/01/2021-0,61%-0,1117,8017,7517,7517,807K2
27/01/20211,19%0,2117,9117,6517,6517,9121K5
26/01/20211,37%0,2417,7017,7017,7017,702K1
22/01/20211,22%0,2117,4617,4617,4617,462K1
21/01/2021-1,43%-0,2517,2517,5017,2017,5036K9
20/01/20212,94%0,5017,5017,2017,2018,99163K57
19/01/20211,98%0,3317,0016,2016,2017,0079K15
18/01/20211,71%0,2816,6716,5816,5816,6715K5
15/01/20214,73%0,7416,3916,3816,3816,3911K7
14/01/2021-3,93%-0,6415,6516,4015,6516,4036K13
13/01/20210,18%0,0316,2916,2816,2816,5520K7
12/01/2021-1,16%-0,1916,2616,2516,2516,327K4
11/01/2021-3,24%-0,5516,4516,7016,1016,8553K23
08/01/20213,03%0,5017,0017,0116,7018,2035K19
07/01/2021-2,94%-0,5016,5017,0816,5017,0827K8
06/01/20210,65%0,1117,0016,4716,3017,66109K50
05/01/20214,00%0,6516,8916,8016,7916,8946K8
04/01/2021-1,58%-0,2616,2416,2216,2216,6346K12
30/12/20200,61%0,1016,5016,5016,5016,502K1
29/12/20201,23%0,2016,4016,4016,4016,402K1
28/12/20200,62%0,1016,2016,0816,0616,2018K6
23/12/20200,00%0,0016,1017,4016,1017,6145K21
21/12/2020-1,83%-0,3016,1017,5016,0018,99109K38
18/12/20200,92%0,1516,4016,5016,4016,9023K7
17/12/20201,18%0,1916,2516,2516,0616,2513K7
16/12/20200,00%0,0016,0616,0616,0616,068K2
15/12/2020-1,47%-0,2416,0616,0516,0516,3555K16
14/12/2020-1,21%-0,2016,3016,5016,3016,5010K2
11/12/20200,00%0,0016,5016,5016,5016,6025K8
10/12/20200,00%0,0016,5016,5016,5016,503K2
09/12/2020-1,49%-0,2516,5016,5516,5016,7530K5
08/12/20200,00%0,0016,7516,7516,7516,753K1
07/12/20203,40%0,5516,7516,5016,4017,0040K17
04/12/20200,62%0,1016,2016,4516,1116,4536K12
03/12/2020-1,95%-0,3216,1016,1016,1016,108K2
02/12/20202,31%0,3716,4216,3916,3916,4215K6
01/12/20200,31%0,0516,0516,0016,0016,3845K12
30/11/2020-1,72%-0,2816,0016,5216,0016,5216K4
27/11/20205,58%0,8616,2815,2115,2116,2930K14
26/11/2020-1,15%-0,1815,4215,4315,4215,435K3
25/11/2020-1,27%-0,2015,6015,6015,6015,6016K6
24/11/2020-0,63%-0,1015,8016,6015,6216,6014K9
23/11/20200,95%0,1515,9015,8015,8015,9025K7
20/11/2020-2,72%-0,4415,7516,0015,7516,2732K13
19/11/2020-0,37%-0,0616,1915,9815,5316,198K4
18/11/20201,56%0,2516,2515,5115,5116,2550K13
17/11/20201,85%0,2916,0016,0016,0016,003K2
16/11/2020-1,07%-0,1715,7115,9815,7115,9818K8
13/11/2020-0,69%-0,1115,8815,7115,7015,886K4
12/11/2020-0,31%-0,0515,9916,4915,9916,4923K11
11/11/2020-1,47%-0,2416,0416,9916,0416,9954K13
10/11/2020-5,40%-0,9316,2817,0116,0017,0116K6
09/11/2020-2,66%-0,4717,2117,6817,2117,6816K6
06/11/2020-3,34%-0,6117,6818,5017,0018,5097K28
05/11/20201,33%0,2418,2918,2818,2818,294K2
04/11/20200,28%0,0518,0518,0518,0518,054K2
03/11/2020-5,26%-1,0018,0018,0018,0018,009K1
30/10/2020-4,52%-0,9019,0019,0019,0019,0019K2
29/10/20206,99%1,3019,9018,5018,5019,9030K6
28/10/20202,76%0,5018,6018,0017,7018,9070K14
26/10/2020-3,72%-0,7018,1018,9917,8019,00151K31
23/10/2020-0,42%-0,0818,8018,9018,6018,9069K10
22/10/2020-0,63%-0,1218,8818,5018,5018,88127K10
21/10/20202,70%0,5019,0018,7518,7519,1042K4
20/10/20200,98%0,1818,5018,5018,5018,5083K3
19/10/20200,38%0,0718,3218,3018,3018,5044K11
16/10/2020-4,95%-0,9518,2517,7017,7018,30103K12
14/10/20207,87%1,4019,2018,2018,2019,3067K10
13/10/20202,30%0,4017,8017,4017,4017,804K2
08/10/2020-3,87%-0,7017,4017,5017,4017,8053K15
07/10/20200,56%0,1018,1018,1018,1018,102K1
05/10/2020-0,06%-0,0118,0018,0518,0018,0550K9
01/10/2020-2,70%-0,5018,0118,8518,0119,1591K19
30/09/20200,00%0,0018,5118,6018,5118,6011K3
29/09/2020-4,09%-0,7918,5119,3018,5119,3023K2
28/09/20201,58%0,3019,3019,3019,3019,306K3
25/09/2020-4,52%-0,9019,0019,0019,0019,0015K4
24/09/20202,05%0,4019,9019,9019,9019,906K1
23/09/2020-7,14%-1,5019,5021,0019,5022,8049K17
22/09/202010,53%2,0021,0019,3019,3021,0014K5
21/09/20200,00%0,0019,0017,2017,1219,0016K9
18/09/20203,32%0,6119,0018,3917,5519,5026K12
17/09/202014,58%2,3418,3916,9616,9618,3926K13
15/09/2020-1,17%-0,1916,0516,0516,0516,052K1
14/09/20203,97%0,6216,2416,2416,2416,245K2
10/09/20200,13%0,0215,6216,4015,6216,5061K18
08/09/2020-0,64%-0,1015,6015,6015,6015,602K1
04/09/2020-1,88%-0,3015,7015,8015,5016,7090K24
03/09/20200,00%0,0016,0016,0216,0016,023K2
02/09/2020-3,03%-0,5016,0016,9916,0017,10151K26
31/08/20200,00%0,0016,5016,5016,5016,505K3
27/08/2020-2,71%-0,4616,5017,3416,5017,405K3
26/08/20205,34%0,8616,9616,9616,9616,975K3
25/08/20200,63%0,1016,1015,5515,5516,4316K10
24/08/2020-3,03%-0,5016,0016,0016,0016,006K2
20/08/2020--16,5016,5016,5016,502K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito