Cotação atual, histórico e gráfico do papel: BMEB3

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 BMEB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2021	-1,43%	-0,25	17,25	17,50	17,20	17,50	36K	9
20/01/2021	2,94%	0,50	17,50	17,20	17,20	18,99	163K	57
19/01/2021	1,98%	0,33	17,00	16,20	16,20	17,00	79K	15
18/01/2021	1,71%	0,28	16,67	16,58	16,58	16,67	15K	5
15/01/2021	4,73%	0,74	16,39	16,38	16,38	16,39	11K	7
14/01/2021	-3,93%	-0,64	15,65	16,40	15,65	16,40	36K	13
13/01/2021	0,18%	0,03	16,29	16,28	16,28	16,55	20K	7
12/01/2021	-1,16%	-0,19	16,26	16,25	16,25	16,32	7K	4
11/01/2021	-3,24%	-0,55	16,45	16,70	16,10	16,85	53K	23
08/01/2021	3,03%	0,50	17,00	17,01	16,70	18,20	35K	19
07/01/2021	-2,94%	-0,50	16,50	17,08	16,50	17,08	27K	8

06/01/2021	0,65%	0,11	17,00	16,47	16,30	17,66	109K	50
05/01/2021	4,00%	0,65	16,89	16,80	16,79	16,89	46K	8
04/01/2021	-1,58%	-0,26	16,24	16,22	16,22	16,63	46K	12
30/12/2020	0,61%	0,10	16,50	16,50	16,50	16,50	2K	1
29/12/2020	1,23%	0,20	16,40	16,40	16,40	16,40	2K	1
28/12/2020	0,62%	0,10	16,20	16,08	16,06	16,20	18K	6
23/12/2020	0,00%	0,00	16,10	17,40	16,10	17,61	45K	21
21/12/2020	-1,83%	-0,30	16,10	17,50	16,00	18,99	109K	38
18/12/2020	0,92%	0,15	16,40	16,50	16,40	16,90	23K	7
17/12/2020	1,18%	0,19	16,25	16,25	16,06	16,25	13K	7
16/12/2020	0,00%	0,00	16,06	16,06	16,06	16,06	8K	2
15/12/2020	-1,47%	-0,24	16,06	16,05	16,05	16,35	55K	16
14/12/2020	-1,21%	-0,20	16,30	16,50	16,30	16,50	10K	2
11/12/2020	0,00%	0,00	16,50	16,50	16,50	16,60	25K	8
10/12/2020	0,00%	0,00	16,50	16,50	16,50	16,50	3K	2
09/12/2020	-1,49%	-0,25	16,50	16,55	16,50	16,75	30K	5
08/12/2020	0,00%	0,00	16,75	16,75	16,75	16,75	3K	1
07/12/2020	3,40%	0,55	16,75	16,50	16,40	17,00	40K	17
04/12/2020	0,62%	0,10	16,20	16,45	16,11	16,45	36K	12
03/12/2020	-1,95%	-0,32	16,10	16,10	16,10	16,10	8K	2
02/12/2020	2,31%	0,37	16,42	16,39	16,39	16,42	15K	6
01/12/2020	0,31%	0,05	16,05	16,00	16,00	16,38	45K	12
30/11/2020	-1,72%	-0,28	16,00	16,52	16,00	16,52	16K	4
27/11/2020	5,58%	0,86	16,28	15,21	15,21	16,29	30K	14
26/11/2020	-1,15%	-0,18	15,42	15,43	15,42	15,43	5K	3
25/11/2020	-1,27%	-0,20	15,60	15,60	15,60	15,60	16K	6
24/11/2020	-0,63%	-0,10	15,80	16,60	15,62	16,60	14K	9
23/11/2020	0,95%	0,15	15,90	15,80	15,80	15,90	25K	7
20/11/2020	-2,72%	-0,44	15,75	16,00	15,75	16,27	32K	13
19/11/2020	-0,37%	-0,06	16,19	15,98	15,53	16,19	8K	4
18/11/2020	1,56%	0,25	16,25	15,51	15,51	16,25	50K	13
17/11/2020	1,85%	0,29	16,00	16,00	16,00	16,00	3K	2
16/11/2020	-1,07%	-0,17	15,71	15,98	15,71	15,98	18K	8
13/11/2020	-0,69%	-0,11	15,88	15,71	15,70	15,88	6K	4
12/11/2020	-0,31%	-0,05	15,99	16,49	15,99	16,49	23K	11
11/11/2020	-1,47%	-0,24	16,04	16,99	16,04	16,99	54K	13
10/11/2020	-5,40%	-0,93	16,28	17,01	16,00	17,01	16K	6
09/11/2020	-2,66%	-0,47	17,21	17,68	17,21	17,68	16K	6
06/11/2020	-3,34%	-0,61	17,68	18,50	17,00	18,50	97K	28
05/11/2020	1,33%	0,24	18,29	18,28	18,28	18,29	4K	2
04/11/2020	0,28%	0,05	18,05	18,05	18,05	18,05	4K	2
03/11/2020	-5,26%	-1,00	18,00	18,00	18,00	18,00	9K	1
30/10/2020	-4,52%	-0,90	19,00	19,00	19,00	19,00	19K	2
29/10/2020	6,99%	1,30	19,90	18,50	18,50	19,90	30K	6
28/10/2020	2,76%	0,50	18,60	18,00	17,70	18,90	70K	14
26/10/2020	-3,72%	-0,70	18,10	18,99	17,80	19,00	151K	31
23/10/2020	-0,42%	-0,08	18,80	18,90	18,60	18,90	69K	10
22/10/2020	-0,63%	-0,12	18,88	18,50	18,50	18,88	127K	10
21/10/2020	2,70%	0,50	19,00	18,75	18,75	19,10	42K	4
20/10/2020	0,98%	0,18	18,50	18,50	18,50	18,50	83K	3
19/10/2020	0,38%	0,07	18,32	18,30	18,30	18,50	44K	11
16/10/2020	-4,95%	-0,95	18,25	17,70	17,70	18,30	103K	12
14/10/2020	7,87%	1,40	19,20	18,20	18,20	19,30	67K	10
13/10/2020	2,30%	0,40	17,80	17,40	17,40	17,80	4K	2
08/10/2020	-3,87%	-0,70	17,40	17,50	17,40	17,80	53K	15
07/10/2020	0,56%	0,10	18,10	18,10	18,10	18,10	2K	1
05/10/2020	-0,06%	-0,01	18,00	18,05	18,00	18,05	50K	9
01/10/2020	-2,70%	-0,50	18,01	18,85	18,01	19,15	91K	19
30/09/2020	0,00%	0,00	18,51	18,60	18,51	18,60	11K	3
29/09/2020	-4,09%	-0,79	18,51	19,30	18,51	19,30	23K	2
28/09/2020	1,58%	0,30	19,30	19,30	19,30	19,30	6K	3
25/09/2020	-4,52%	-0,90	19,00	19,00	19,00	19,00	15K	4
24/09/2020	2,05%	0,40	19,90	19,90	19,90	19,90	6K	1
23/09/2020	-7,14%	-1,50	19,50	21,00	19,50	22,80	49K	17
22/09/2020	10,53%	2,00	21,00	19,30	19,30	21,00	14K	5
21/09/2020	0,00%	0,00	19,00	17,20	17,12	19,00	16K	9
18/09/2020	3,32%	0,61	19,00	18,39	17,55	19,50	26K	12
17/09/2020	14,58%	2,34	18,39	16,96	16,96	18,39	26K	13
15/09/2020	-1,17%	-0,19	16,05	16,05	16,05	16,05	2K	1
14/09/2020	3,97%	0,62	16,24	16,24	16,24	16,24	5K	2
10/09/2020	0,13%	0,02	15,62	16,40	15,62	16,50	61K	18
08/09/2020	-0,64%	-0,10	15,60	15,60	15,60	15,60	2K	1
04/09/2020	-1,88%	-0,30	15,70	15,80	15,50	16,70	90K	24
03/09/2020	0,00%	0,00	16,00	16,02	16,00	16,02	3K	2
02/09/2020	-3,03%	-0,50	16,00	16,99	16,00	17,10	151K	26
31/08/2020	0,00%	0,00	16,50	16,50	16,50	16,50	5K	3
27/08/2020	-2,71%	-0,46	16,50	17,34	16,50	17,40	5K	3
26/08/2020	5,34%	0,86	16,96	16,96	16,96	16,97	5K	3
25/08/2020	0,63%	0,10	16,10	15,55	15,55	16,43	16K	10
24/08/2020	-3,03%	-0,50	16,00	16,00	16,00	16,00	6K	2
20/08/2020	-1,20%	-0,20	16,50	16,50	16,50	16,50	2K	1
18/08/2020	8,09%	1,25	16,70	16,00	16,00	16,99	5K	3
17/08/2020	5,10%	0,75	15,45	14,69	14,69	15,71	6K	4
13/08/2020	-0,81%	-0,12	14,70	14,70	14,70	14,70	1K	1
11/08/2020	-4,39%	-0,68	14,82	14,66	14,66	14,82	3K	2
10/08/2020	5,37%	0,79	15,50	14,45	14,21	15,50	31K	16
07/08/2020	0,00%	0,00	14,71	15,70	14,41	15,80	136K	33
06/08/2020	-0,68%	-0,10	14,71	14,81	14,71	14,82	7K	5
05/08/2020	2,07%	0,30	14,81	15,28	14,60	15,85	376K	105
04/08/2020	-7,52%	-1,18	14,51	16,40	14,51	17,00	678K	155
31/07/2020	-4,33%	-0,71	15,69	17,49	15,69	17,49	61K	24
23/07/2020	0,00%	0,00	16,40	16,40	16,40	16,40	3K	1
21/07/2020	1,23%	0,20	16,40	16,40	16,40	16,40	8K	2
20/07/2020	-1,70%	-0,28	16,20	16,20	16,20	16,54	7K	4
17/07/2020	3,00%	0,48	16,48	16,47	16,47	16,48	3K	2
16/07/2020	-5,83%	-0,99	16,00	16,20	16,00	16,20	8K	5
14/07/2020	0,06%	0,01	16,99	16,22	16,00	16,99	24K	15
13/07/2020	-0,70%	-0,12	16,98	16,01	16,01	16,98	20K	7
08/07/2020	-2,34%	-0,41	17,10	17,51	17,10	17,51	5K	3
07/07/2020	-7,35%	-1,39	17,51	17,51	17,51	17,51	4K	2
06/07/2020	-4,88%	-0,97	18,90	19,87	18,90	20,00	12K	6
03/07/2020	9,18%	1,67	19,87	19,20	19,20	19,90	14K	6
02/07/2020	3,41%	0,60	18,20	18,49	18,20	18,49	46K	11
01/07/2020	13,55%	2,10	17,60	18,49	17,60	19,93	55K	20
30/06/2020	-4,91%	-0,80	15,50	15,57	15,50	15,61	9K	4
29/06/2020	0,37%	0,06	16,30	16,41	15,50	16,41	42K	19
26/06/2020	-2,75%	-0,46	16,24	19,99	16,24	25,00	158K	54
25/06/2020	4,38%	0,70	16,70	16,60	16,60	17,49	9K	5
19/06/2020	1,91%	0,30	16,00	14,70	14,70	16,10	11K	5
18/06/2020	-1,88%	-0,30	15,70	15,70	15,70	15,70	2K	1
17/06/2020	0,00%	0,00	16,00	16,00	16,00	16,00	2K	1
16/06/2020	-0,62%	-0,10	16,00	15,51	15,47	16,00	5K	3
15/06/2020	0,00%	0,00	16,10	16,10	16,10	16,10	3K	1
12/06/2020	0,56%	0,09	16,10	16,10	16,10	16,10	2K	1
10/06/2020	6,73%	1,01	16,01	15,30	15,30	16,01	247K	14
09/06/2020	7,22%	1,01	15,00	14,89	14,89	15,00	322K	7
08/06/2020	2,87%	0,39	13,99	13,74	13,74	13,99	4K	2
05/06/2020	-1,02%	-0,14	13,60	13,29	13,29	14,95	216K	87
04/06/2020	7,34%	0,94	13,74	13,00	13,00	13,74	7K	3
03/06/2020	1,59%	0,20	12,80	12,80	12,80	12,80	1K	1
02/06/2020	0,00%	0,00	12,60	12,50	12,50	12,60	5K	4
28/05/2020	0,80%	0,10	12,60	12,60	12,60	12,60	1K	1
27/05/2020	-	-	12,50	12,40	12,40	12,50	26K	4

Date,Open,High,Low,Close,Volume
21-Jan-21,17.50,17.50,17.20,17.25,36495
20-Jan-21,17.20,18.99,17.20,17.50,163355
19-Jan-21,16.20,17.00,16.20,17.00,79322
18-Jan-21,16.58,16.67,16.58,16.67,14950
15-Jan-21,16.38,16.39,16.38,16.39,11470
14-Jan-21,16.40,16.40,15.65,15.65,35573
13-Jan-21,16.28,16.55,16.28,16.29,19708
12-Jan-21,16.25,16.32,16.25,16.26,6514
11-Jan-21,16.70,16.85,16.10,16.45,52600
08-Jan-21,17.01,18.20,16.70,17.00,34548
07-Jan-21,17.08,17.08,16.50,16.50,26915
06-Jan-21,16.47,17.66,16.30,17.00,109209
05-Jan-21,16.80,16.89,16.79,16.89,45534
04-Jan-21,16.22,16.63,16.22,16.24,45524
30-Dec-20,16.50,16.50,16.50,16.50,1650
29-Dec-20,16.40,16.40,16.40,16.40,1640
28-Dec-20,16.08,16.20,16.06,16.20,17742
23-Dec-20,17.40,17.61,16.10,16.10,44824
21-Dec-20,17.50,18.99,16.00,16.10,108920
18-Dec-20,16.50,16.90,16.40,16.40,23210
17-Dec-20,16.25,16.25,16.06,16.25,12962
16-Dec-20,16.06,16.06,16.06,16.06,8030
15-Dec-20,16.05,16.35,16.05,16.06,54848
14-Dec-20,16.50,16.50,16.30,16.30,9880
11-Dec-20,16.50,16.60,16.50,16.50,24800
10-Dec-20,16.50,16.50,16.50,16.50,3300
09-Dec-20,16.55,16.75,16.50,16.50,29805
08-Dec-20,16.75,16.75,16.75,16.75,3350
07-Dec-20,16.50,17.00,16.40,16.75,40182
04-Dec-20,16.45,16.45,16.11,16.20,35682
03-Dec-20,16.10,16.10,16.10,16.10,8050
02-Dec-20,16.39,16.42,16.39,16.42,14764
01-Dec-20,16.00,16.38,16.00,16.05,44913
30-Nov-20,16.52,16.52,16.00,16.00,16377
27-Nov-20,15.21,16.29,15.21,16.28,30087
26-Nov-20,15.43,15.43,15.42,15.42,4627
25-Nov-20,15.60,15.60,15.60,15.60,15600
24-Nov-20,16.60,16.60,15.62,15.80,14350
23-Nov-20,15.80,15.90,15.80,15.90,25406
20-Nov-20,16.00,16.27,15.75,15.75,31885
19-Nov-20,15.98,16.19,15.53,16.19,7903
18-Nov-20,15.51,16.25,15.51,16.25,49735
17-Nov-20,16.00,16.00,16.00,16.00,3200
16-Nov-20,15.98,15.98,15.71,15.71,17551
13-Nov-20,15.71,15.88,15.70,15.88,6317
12-Nov-20,16.49,16.49,15.99,15.99,22518
11-Nov-20,16.99,16.99,16.04,16.04,53839
10-Nov-20,17.01,17.01,16.00,16.28,16273
09-Nov-20,17.68,17.68,17.21,17.21,15630
06-Nov-20,18.50,18.50,17.00,17.68,96745
05-Nov-20,18.28,18.29,18.28,18.29,3657
04-Nov-20,18.05,18.05,18.05,18.05,3610
03-Nov-20,18.00,18.00,18.00,18.00,9000
30-Oct-20,19.00,19.00,19.00,19.00,19000
29-Oct-20,18.50,19.90,18.50,19.90,29850
28-Oct-20,18.00,18.90,17.70,18.60,69641
26-Oct-20,18.99,19.00,17.80,18.10,150952
23-Oct-20,18.90,18.90,18.60,18.80,69470
22-Oct-20,18.50,18.88,18.50,18.88,127102
21-Oct-20,18.75,19.10,18.75,19.00,41850
20-Oct-20,18.50,18.50,18.50,18.50,83250
19-Oct-20,18.30,18.50,18.30,18.32,43987
16-Oct-20,17.70,18.30,17.70,18.25,103367
14-Oct-20,18.20,19.30,18.20,19.20,66750
13-Oct-20,17.40,17.80,17.40,17.80,3520
08-Oct-20,17.50,17.80,17.40,17.40,52675
07-Oct-20,18.10,18.10,18.10,18.10,1810
05-Oct-20,18.05,18.05,18.00,18.00,50408
01-Oct-20,18.85,19.15,18.01,18.01,91116
30-Sep-20,18.60,18.60,18.51,18.51,11115
29-Sep-20,19.30,19.30,18.51,18.51,22607
28-Sep-20,19.30,19.30,19.30,19.30,5790
25-Sep-20,19.00,19.00,19.00,19.00,15200
24-Sep-20,19.90,19.90,19.90,19.90,5970
23-Sep-20,21.00,22.80,19.50,19.50,49420
22-Sep-20,19.30,21.00,19.30,21.00,13840
21-Sep-20,17.20,19.00,17.12,19.00,16071
18-Sep-20,18.39,19.50,17.55,19.00,25855
17-Sep-20,16.96,18.39,16.96,18.39,26317
15-Sep-20,16.05,16.05,16.05,16.05,1605
14-Sep-20,16.24,16.24,16.24,16.24,4872
10-Sep-20,16.40,16.50,15.62,15.62,60970
08-Sep-20,15.60,15.60,15.60,15.60,1560
04-Sep-20,15.80,16.70,15.50,15.70,89776
03-Sep-20,16.02,16.02,16.00,16.00,3202
02-Sep-20,16.99,17.10,16.00,16.00,151265
31-Aug-20,16.50,16.50,16.50,16.50,4950
27-Aug-20,17.34,17.40,16.50,16.50,5124
26-Aug-20,16.96,16.97,16.96,16.96,5089
25-Aug-20,15.55,16.43,15.55,16.10,15956
24-Aug-20,16.00,16.00,16.00,16.00,6400
20-Aug-20,16.50,16.50,16.50,16.50,1650
18-Aug-20,16.00,16.99,16.00,16.70,4969
17-Aug-20,14.69,15.71,14.69,15.45,6156
13-Aug-20,14.70,14.70,14.70,14.70,1470
11-Aug-20,14.66,14.82,14.66,14.82,2948
10-Aug-20,14.45,15.50,14.21,15.50,30892
07-Aug-20,15.70,15.80,14.41,14.71,135553
06-Aug-20,14.81,14.82,14.71,14.71,7397
05-Aug-20,15.28,15.85,14.60,14.81,375773
04-Aug-20,16.40,17.00,14.51,14.51,678092
31-Jul-20,17.49,17.49,15.69,15.69,61364
23-Jul-20,16.40,16.40,16.40,16.40,3280
21-Jul-20,16.40,16.40,16.40,16.40,8200
20-Jul-20,16.20,16.54,16.20,16.20,6536
17-Jul-20,16.47,16.48,16.47,16.48,3295
16-Jul-20,16.20,16.20,16.00,16.00,8021
14-Jul-20,16.22,16.99,16.00,16.99,24425
13-Jul-20,16.01,16.98,16.01,16.98,19687
08-Jul-20,17.51,17.51,17.10,17.10,5173
07-Jul-20,17.51,17.51,17.51,17.51,3502
06-Jul-20,19.87,20.00,18.90,18.90,11745
03-Jul-20,19.20,19.90,19.20,19.87,13857
02-Jul-20,18.49,18.49,18.20,18.20,46150
01-Jul-20,18.49,19.93,17.60,17.60,55215
30-Jun-20,15.57,15.61,15.50,15.50,9328
29-Jun-20,16.41,16.41,15.50,16.30,41901
26-Jun-20,19.99,25.00,16.24,16.24,157856
25-Jun-20,16.60,17.49,16.60,16.70,8526
19-Jun-20,14.70,16.10,14.70,16.00,11080
18-Jun-20,15.70,15.70,15.70,15.70,1570
17-Jun-20,16.00,16.00,16.00,16.00,1600
16-Jun-20,15.51,16.00,15.47,16.00,4698
15-Jun-20,16.10,16.10,16.10,16.10,3220
12-Jun-20,16.10,16.10,16.10,16.10,1610
10-Jun-20,15.30,16.01,15.30,16.01,247381
09-Jun-20,14.89,15.00,14.89,15.00,322457
08-Jun-20,13.74,13.99,13.74,13.99,4147
05-Jun-20,13.29,14.95,13.29,13.60,216145
04-Jun-20,13.00,13.74,13.00,13.74,6697
03-Jun-20,12.80,12.80,12.80,12.80,1280
02-Jun-20,12.50,12.60,12.50,12.60,5010
28-May-20,12.60,12.60,12.60,12.60,1260
27-May-20,12.40,12.50,12.40,12.50,26224

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMEB3

cotações, gráficos e mais...