Cotação atual, histórico e gráfico do papel: BMEB3
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 |
| 13/02/2019 | 1,71% | 0,13 | 7,73 | 7,74 | 7,73 | 7,75 | 2K | 3 |
| 12/02/2019 | 0,00% | 0,00 | 7,60 | 7,53 | 7,52 | 7,60 | 4K | 3 |
| 11/02/2019 | -1,68% | -0,13 | 7,60 | 7,60 | 7,60 | 7,60 | 8K | 3 |
| 06/02/2019 | 3,07% | 0,23 | 7,73 | 7,68 | 7,68 | 7,73 | 5K | 4 |
| 05/02/2019 | -0,13% | -0,01 | 7,50 | 7,57 | 7,50 | 7,57 | 5K | 3 |
| 04/02/2019 | -1,18% | -0,09 | 7,51 | 7,51 | 7,51 | 7,51 | 5K | 4 |
| 01/02/2019 | -2,19% | -0,17 | 7,60 | 7,57 | 7,57 | 7,60 | 64K | 3 |
| 31/01/2019 | 0,00% | 0,00 | 7,77 | 7,51 | 7,51 | 7,77 | 63K | 5 |
| 30/01/2019 | 4,16% | 0,31 | 7,77 | 7,77 | 7,77 | 7,77 | 777 | 1 |
| 28/01/2019 | -1,58% | -0,12 | 7,46 | 7,58 | 7,28 | 7,58 | 139K | 8 |
| 24/01/2019 | 2,43% | 0,18 | 7,58 | 7,58 | 7,58 | 7,58 | 6K | 4 |
| 22/01/2019 | -2,63% | -0,20 | 7,40 | 7,40 | 7,40 | 7,40 | 15K | 5 |
| 17/01/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,60 | 7,60 | 760 | 1 |
| 16/01/2019 | -2,56% | -0,20 | 7,60 | 7,80 | 7,60 | 8,00 | 5K | 6 |
| 15/01/2019 | -8,67% | -0,74 | 7,80 | 8,54 | 7,74 | 8,97 | 11K | 8 |
| 10/01/2019 | -0,70% | -0,06 | 8,54 | 8,54 | 8,54 | 8,54 | 854 | 1 |
| 09/01/2019 | 18,62% | 1,35 | 8,60 | 7,68 | 7,68 | 8,60 | 8K | 9 |
| 07/01/2019 | 0,00% | 0,00 | 7,25 | 7,25 | 7,25 | 7,25 | 1K | 1 |
| 04/01/2019 | -2,03% | -0,15 | 7,25 | 7,58 | 7,25 | 7,58 | 1K | 2 |
| 03/01/2019 | 4,82% | 0,34 | 7,40 | 7,21 | 7,21 | 7,40 | 4K | 3 |
| 28/12/2018 | 0,14% | 0,01 | 7,06 | 7,06 | 7,06 | 7,06 | 1K | 2 |
| 27/12/2018 | -0,98% | -0,07 | 7,05 | 7,05 | 7,05 | 7,05 | 1K | 2 |
| 26/12/2018 | 0,99% | 0,07 | 7,12 | 7,13 | 7,12 | 7,13 | 18K | 5 |
| 21/12/2018 | -2,76% | -0,20 | 7,05 | 7,27 | 7,05 | 7,27 | 34K | 6 |
| 20/12/2018 | 0,69% | 0,05 | 7,25 | 7,26 | 7,25 | 7,26 | 39K | 3 |
| 19/12/2018 | 1,41% | 0,10 | 7,20 | 7,20 | 7,20 | 7,20 | 3K | 4 |
| 18/12/2018 | -1,39% | -0,10 | 7,10 | 7,19 | 7,10 | 7,25 | 27K | 16 |
| 14/12/2018 | 2,86% | 0,20 | 7,20 | 7,20 | 7,20 | 7,20 | 1K | 2 |
| 13/12/2018 | 0,14% | 0,01 | 7,00 | 7,40 | 6,87 | 7,40 | 62K | 40 |
| 12/12/2018 | -0,14% | -0,01 | 6,99 | 6,98 | 6,98 | 7,08 | 74K | 6 |
| 11/12/2018 | -2,51% | -0,18 | 7,00 | 7,16 | 6,83 | 7,18 | 114K | 35 |
| 10/12/2018 | -12,44% | -1,02 | 7,18 | 8,50 | 7,18 | 8,50 | 18K | 17 |
| 07/12/2018 | 2,76% | 0,22 | 8,20 | 8,30 | 8,20 | 8,70 | 11K | 5 |
| 06/12/2018 | 9,17% | 0,67 | 7,98 | 7,70 | 7,25 | 8,40 | 28K | 30 |
| 05/12/2018 | -18,23% | -1,63 | 7,31 | 7,31 | 7,31 | 7,31 | 731 | 1 |
| 03/12/2018 | -0,56% | -0,05 | 8,94 | 8,94 | 8,94 | 8,94 | 4K | 2 |
| 30/11/2018 | 7,02% | 0,59 | 8,99 | 9,00 | 8,40 | 9,00 | 14K | 9 |
| 29/11/2018 | 7,97% | 0,62 | 8,40 | 8,00 | 7,80 | 8,50 | 20K | 15 |
| 28/11/2018 | -12,58% | -1,12 | 7,78 | 8,03 | 7,77 | 8,35 | 55K | 36 |
| 27/11/2018 | 5,95% | 0,50 | 8,90 | 8,45 | 8,35 | 9,99 | 72K | 18 |
| 26/11/2018 | 9,09% | 0,70 | 8,40 | 7,70 | 7,70 | 8,50 | 36K | 10 |
| 23/11/2018 | 2,67% | 0,20 | 7,70 | 7,70 | 7,70 | 7,70 | 770 | 1 |
| 22/11/2018 | 7,76% | 0,54 | 7,50 | 6,96 | 6,96 | 7,50 | 125K | 11 |
| 21/11/2018 | -0,57% | -0,04 | 6,96 | 7,03 | 6,96 | 7,04 | 4K | 3 |
| 19/11/2018 | 15,70% | 0,95 | 7,00 | 6,06 | 6,06 | 7,00 | 2K | 3 |
| 07/11/2018 | 0,00% | 0,00 | 6,05 | 6,05 | 6,05 | 6,05 | 605 | 1 |
| 06/11/2018 | 0,00% | 0,00 | 6,05 | 6,05 | 6,05 | 6,05 | 605 | 1 |
| 05/11/2018 | -3,20% | -0,20 | 6,05 | 6,05 | 6,05 | 6,05 | 605 | 1 |
| 31/10/2018 | 3,65% | 0,22 | 6,25 | 6,25 | 6,25 | 6,25 | 1K | 2 |
| 22/10/2018 | 0,50% | 0,03 | 6,03 | 6,02 | 6,00 | 6,15 | 21K | 5 |
| 19/10/2018 | -2,44% | -0,15 | 6,00 | 6,10 | 6,00 | 6,10 | 42K | 12 |
| 18/10/2018 | 0,00% | 0,00 | 6,15 | 6,10 | 6,10 | 6,15 | 33K | 2 |
| 17/10/2018 | -1,60% | -0,10 | 6,15 | 6,15 | 6,15 | 6,15 | 2K | 1 |
| 16/10/2018 | 4,17% | 0,25 | 6,25 | 6,25 | 6,25 | 6,25 | 19K | 1 |
| 15/10/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 60K | 2 |
| 08/10/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 2K | 2 |
| 02/10/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 19K | 2 |
| 01/10/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 9K | 1 |
| 28/09/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 68K | 3 |
| 27/09/2018 | -1,64% | -0,10 | 6,00 | 6,00 | 6,00 | 6,00 | 55K | 3 |
| 25/09/2018 | 1,67% | 0,10 | 6,10 | 6,10 | 6,10 | 6,10 | 15K | 1 |
| 24/09/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 2K | 2 |
| 21/09/2018 | -0,17% | -0,01 | 6,00 | 6,00 | 6,00 | 6,00 | 30K | 1 |
| 19/09/2018 | 0,17% | 0,01 | 6,01 | 6,01 | 6,01 | 6,01 | 601 | 1 |
| 18/09/2018 | 0,00% | 0,00 | 6,00 | 6,01 | 6,00 | 6,01 | 61K | 6 |
| 17/09/2018 | -3,07% | -0,19 | 6,00 | 6,15 | 6,00 | 6,15 | 50K | 6 |
| 14/09/2018 | 3,17% | 0,19 | 6,19 | 6,00 | 6,00 | 6,19 | 31K | 2 |
| 12/09/2018 | -0,83% | -0,05 | 6,00 | 6,19 | 6,00 | 6,20 | 49K | 7 |
| 11/09/2018 | 0,83% | 0,05 | 6,05 | 6,10 | 6,05 | 6,10 | 7K | 5 |
| 10/09/2018 | -11,11% | -0,75 | 6,00 | 5,90 | 5,90 | 6,01 | 97K | 24 |
| 31/08/2018 | 0,15% | 0,01 | 6,75 | 6,75 | 6,75 | 6,75 | 675 | 1 |
| 29/08/2018 | 7,84% | 0,49 | 6,74 | 6,74 | 6,74 | 6,74 | 674 | 1 |
| 27/08/2018 | 4,17% | 0,25 | 6,25 | 6,25 | 6,25 | 6,25 | 31K | 1 |
| 21/08/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 29K | 2 |
| 20/08/2018 | 0,00% | 0,00 | 6,00 | 5,80 | 5,80 | 6,00 | 29K | 3 |
| 15/08/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 114K | 6 |
| 14/08/2018 | -3,23% | -0,20 | 6,00 | 6,00 | 6,00 | 6,00 | 43K | 6 |
| 08/08/2018 | -4,62% | -0,30 | 6,20 | 6,20 | 6,20 | 6,20 | 620 | 1 |
| 07/08/2018 | 6,56% | 0,40 | 6,50 | 6,50 | 6,50 | 6,50 | 10K | 1 |
| 02/08/2018 | -6,15% | -0,40 | 6,10 | 6,10 | 6,10 | 6,10 | 610 | 1 |
| 30/07/2018 | 0,00% | 0,00 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 26/07/2018 | 4,00% | 0,25 | 6,50 | 6,50 | 6,50 | 6,50 | 13K | 1 |
| 25/07/2018 | 0,00% | 0,00 | 6,25 | 6,25 | 6,25 | 6,25 | 2K | 1 |
| 20/07/2018 | 1,63% | 0,10 | 6,25 | 6,25 | 6,25 | 6,25 | 1K | 1 |
| 18/07/2018 | 0,00% | 0,00 | 6,15 | 6,15 | 6,15 | 6,15 | 31K | 1 |
| 17/07/2018 | 0,00% | 0,00 | 6,15 | 6,15 | 6,15 | 6,15 | 31K | 1 |
| 16/07/2018 | 0,00% | 0,00 | 6,15 | 6,15 | 6,15 | 6,15 | 82K | 2 |
| 06/07/2018 | 0,00% | 0,00 | 6,15 | 6,15 | 6,15 | 6,15 | 20K | 1 |
| 05/07/2018 | 0,00% | 0,00 | 6,15 | 6,15 | 6,15 | 6,15 | 123K | 2 |
| 28/06/2018 | 0,00% | 0,00 | 6,15 | 6,15 | 6,15 | 6,15 | 62K | 1 |
| 25/06/2018 | 0,00% | 0,00 | 6,15 | 6,15 | 6,15 | 6,15 | 154K | 1 |
| 22/06/2018 | 0,00% | 0,00 | 6,15 | 6,15 | 6,15 | 6,15 | 154K | 1 |
| 20/06/2018 | 2,50% | 0,15 | 6,15 | 6,15 | 6,15 | 6,15 | 31K | 1 |
| 19/06/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 30K | 1 |
| 18/06/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 96K | 3 |
| 15/06/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 2 |
| 14/06/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 48K | 2 |
| 13/06/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 18K | 1 |
| 12/06/2018 | 0,17% | 0,01 | 6,00 | 6,00 | 6,00 | 6,00 | 64K | 5 |
| 11/06/2018 | -0,17% | -0,01 | 5,99 | 5,99 | 5,99 | 5,99 | 12K | 1 |
| 08/06/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 18K | 2 |
Date,Open,High,Low,Close,Volume
13-Feb-19,7.74,7.75,7.73,7.73,2322
12-Feb-19,7.53,7.60,7.52,7.60,3769
11-Feb-19,7.60,7.60,7.60,7.60,7600
06-Feb-19,7.68,7.73,7.68,7.73,4621
05-Feb-19,7.57,7.57,7.50,7.50,5258
04-Feb-19,7.51,7.51,7.51,7.51,4506
01-Feb-19,7.57,7.60,7.57,7.60,64480
31-Jan-19,7.51,7.77,7.51,7.77,63129
30-Jan-19,7.77,7.77,7.77,7.77,777
28-Jan-19,7.58,7.58,7.28,7.46,139180
24-Jan-19,7.58,7.58,7.58,7.58,6064
22-Jan-19,7.40,7.40,7.40,7.40,14800
17-Jan-19,7.60,7.60,7.60,7.60,760
16-Jan-19,7.80,8.00,7.60,7.60,5384
15-Jan-19,8.54,8.97,7.74,7.80,10673
10-Jan-19,8.54,8.54,8.54,8.54,854
09-Jan-19,7.68,8.60,7.68,8.60,7501
07-Jan-19,7.25,7.25,7.25,7.25,1450
04-Jan-19,7.58,7.58,7.25,7.25,1483
03-Jan-19,7.21,7.40,7.21,7.40,4421
28-Dec-18,7.06,7.06,7.06,7.06,1412
27-Dec-18,7.05,7.05,7.05,7.05,1410
26-Dec-18,7.13,7.13,7.12,7.12,17811
21-Dec-18,7.27,7.27,7.05,7.05,33964
20-Dec-18,7.26,7.26,7.25,7.25,39151
19-Dec-18,7.20,7.20,7.20,7.20,2880
18-Dec-18,7.19,7.25,7.10,7.10,27211
14-Dec-18,7.20,7.20,7.20,7.20,1440
13-Dec-18,7.40,7.40,6.87,7.00,61609
12-Dec-18,6.98,7.08,6.98,6.99,73511
11-Dec-18,7.16,7.18,6.83,7.00,113701
10-Dec-18,8.50,8.50,7.18,7.18,17582
07-Dec-18,8.30,8.70,8.20,8.20,10740
06-Dec-18,7.70,8.40,7.25,7.98,27669
05-Dec-18,7.31,7.31,7.31,7.31,731
03-Dec-18,8.94,8.94,8.94,8.94,4470
30-Nov-18,9.00,9.00,8.40,8.99,14023
29-Nov-18,8.00,8.50,7.80,8.40,20200
28-Nov-18,8.03,8.35,7.77,7.78,54523
27-Nov-18,8.45,9.99,8.35,8.90,71976
26-Nov-18,7.70,8.50,7.70,8.40,35997
23-Nov-18,7.70,7.70,7.70,7.70,770
22-Nov-18,6.96,7.50,6.96,7.50,124579
21-Nov-18,7.03,7.04,6.96,6.96,3509
19-Nov-18,6.06,7.00,6.06,7.00,1956
07-Nov-18,6.05,6.05,6.05,6.05,605
06-Nov-18,6.05,6.05,6.05,6.05,605
05-Nov-18,6.05,6.05,6.05,6.05,605
31-Oct-18,6.25,6.25,6.25,6.25,1250
22-Oct-18,6.02,6.15,6.00,6.03,20856
19-Oct-18,6.10,6.10,6.00,6.00,41562
18-Oct-18,6.10,6.15,6.10,6.15,32960
17-Oct-18,6.15,6.15,6.15,6.15,2460
16-Oct-18,6.25,6.25,6.25,6.25,18750
15-Oct-18,6.00,6.00,6.00,6.00,60000
08-Oct-18,6.00,6.00,6.00,6.00,2400
02-Oct-18,6.00,6.00,6.00,6.00,18600
01-Oct-18,6.00,6.00,6.00,6.00,9000
28-Sep-18,6.00,6.00,6.00,6.00,67800
27-Sep-18,6.00,6.00,6.00,6.00,55200
25-Sep-18,6.10,6.10,6.10,6.10,15250
24-Sep-18,6.00,6.00,6.00,6.00,1800
21-Sep-18,6.00,6.00,6.00,6.00,30000
19-Sep-18,6.01,6.01,6.01,6.01,601
18-Sep-18,6.01,6.01,6.00,6.00,61202
17-Sep-18,6.15,6.15,6.00,6.00,50112
14-Sep-18,6.00,6.19,6.00,6.19,30619
12-Sep-18,6.19,6.20,6.00,6.00,49110
11-Sep-18,6.10,6.10,6.05,6.05,6685
10-Sep-18,5.90,6.01,5.90,6.00,96802
31-Aug-18,6.75,6.75,6.75,6.75,675
29-Aug-18,6.74,6.74,6.74,6.74,674
27-Aug-18,6.25,6.25,6.25,6.25,31250
21-Aug-18,6.00,6.00,6.00,6.00,28800
20-Aug-18,5.80,6.00,5.80,6.00,29400
15-Aug-18,6.00,6.00,6.00,6.00,114000
14-Aug-18,6.00,6.00,6.00,6.00,42600
08-Aug-18,6.20,6.20,6.20,6.20,620
07-Aug-18,6.50,6.50,6.50,6.50,9750
02-Aug-18,6.10,6.10,6.10,6.10,610
30-Jul-18,6.50,6.50,6.50,6.50,650
26-Jul-18,6.50,6.50,6.50,6.50,13000
25-Jul-18,6.25,6.25,6.25,6.25,1875
20-Jul-18,6.25,6.25,6.25,6.25,1250
18-Jul-18,6.15,6.15,6.15,6.15,30750
17-Jul-18,6.15,6.15,6.15,6.15,30750
16-Jul-18,6.15,6.15,6.15,6.15,82410
06-Jul-18,6.15,6.15,6.15,6.15,20295
05-Jul-18,6.15,6.15,6.15,6.15,123000
28-Jun-18,6.15,6.15,6.15,6.15,61500
25-Jun-18,6.15,6.15,6.15,6.15,153750
22-Jun-18,6.15,6.15,6.15,6.15,153750
20-Jun-18,6.15,6.15,6.15,6.15,30750
19-Jun-18,6.00,6.00,6.00,6.00,30000
18-Jun-18,6.00,6.00,6.00,6.00,96000
15-Jun-18,6.00,6.00,6.00,6.00,1200
14-Jun-18,6.00,6.00,6.00,6.00,48000
13-Jun-18,6.00,6.00,6.00,6.00,18000
12-Jun-18,6.00,6.00,6.00,6.00,63600
11-Jun-18,5.99,5.99,5.99,5.99,11980
08-Jun-18,6.00,6.00,6.00,6.00,18000
07-Jun-18,6.00,6.00,6.00,6.00,18000
06-Jun-18,6.00,6.00,6.00,6.00,18000
05-Jun-18,6.00,6.00,6.00,6.00,18000
04-Jun-18,6.00,6.00,6.00,6.00,18000
01-Jun-18,5.70,5.70,5.70,5.70,18000
30-May-18,5.70,5.70,5.70,5.70,18000
29-May-18,5.60,5.79,5.60,5.79,18000
28-May-18,5.60,5.80,5.60,5.80,18000
23-May-18,5.85,5.90,5.60,5.90,18000
22-May-18,5.60,5.85,5.60,5.85,18000
21-May-18,5.60,5.61,5.60,5.60,18000
18-May-18,5.61,5.61,5.60,5.60,18000
17-May-18,5.70,5.81,5.70,5.81,18000
16-May-18,5.51,5.60,5.51,5.60,18000
15-May-18,5.55,5.94,5.51,5.94,18000
14-May-18,5.51,5.51,5.51,5.51,18000
09-May-18,6.01,6.01,5.89,5.89,18000
07-May-18,6.00,6.00,6.00,6.00,18000
02-May-18,6.49,6.49,6.49,6.49,18000
30-Apr-18,6.55,6.55,6.55,6.55,18000
26-Apr-18,6.85,6.85,6.85,6.85,18000
25-Apr-18,6.85,6.85,6.85,6.85,18000
23-Apr-18,7.00,7.00,7.00,7.00,18000
20-Apr-18,6.90,6.90,6.90,6.90,18000
18-Apr-18,6.80,6.80,6.80,6.80,18000
17-Apr-18,6.85,6.85,6.80,6.80,18000
16-Apr-18,6.85,6.85,6.84,6.85,18000
13-Apr-18,6.85,6.85,6.85,6.85,18000
12-Apr-18,6.85,6.85,6.85,6.85,18000
11-Apr-18,6.85,6.85,6.85,6.85,18000
10-Apr-18,6.86,6.87,6.86,6.87,18000
09-Apr-18,6.86,6.86,6.85,6.85,18000
06-Apr-18,7.15,7.15,6.85,7.00,18000
*exoneração de responsabilidade