Cotação atual, histórico e gráfico do papel: BMEB3
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 |
| 18/07/2019 | 2,65% | 0,25 | 9,70 | 9,47 | 9,46 | 9,70 | 20K | 9 |
| 17/07/2019 | 2,16% | 0,20 | 9,45 | 10,00 | 9,45 | 10,00 | 43K | 15 |
| 16/07/2019 | 0,00% | 0,00 | 9,25 | 9,25 | 9,25 | 9,25 | 925 | 1 |
| 15/07/2019 | 4,05% | 0,36 | 9,25 | 9,25 | 9,25 | 9,25 | 3K | 3 |
| 10/07/2019 | 0,11% | 0,01 | 8,89 | 9,30 | 8,89 | 9,30 | 2K | 2 |
| 08/07/2019 | -1,33% | -0,12 | 8,88 | 9,00 | 8,88 | 9,00 | 4K | 5 |
| 05/07/2019 | -1,96% | -0,18 | 9,00 | 9,39 | 9,00 | 9,39 | 20K | 10 |
| 03/07/2019 | -3,37% | -0,32 | 9,18 | 9,40 | 8,61 | 9,40 | 8K | 7 |
| 01/07/2019 | 5,56% | 0,50 | 9,50 | 9,50 | 9,50 | 9,50 | 5K | 2 |
| 28/06/2019 | 0,00% | 0,00 | 9,00 | 9,00 | 9,00 | 9,00 | 10K | 4 |
| 27/06/2019 | 7,14% | 0,60 | 9,00 | 8,51 | 8,51 | 9,00 | 20K | 11 |
| 26/06/2019 | -0,59% | -0,05 | 8,40 | 8,45 | 8,40 | 8,50 | 20K | 6 |
| 21/06/2019 | -5,48% | -0,49 | 8,45 | 8,50 | 8,45 | 8,50 | 3K | 3 |
| 19/06/2019 | 7,71% | 0,64 | 8,94 | 8,94 | 8,94 | 8,94 | 2K | 2 |
| 18/06/2019 | 1,97% | 0,16 | 8,30 | 8,20 | 8,20 | 8,30 | 2K | 2 |
| 14/06/2019 | 0,62% | 0,05 | 8,14 | 8,14 | 8,14 | 8,14 | 2K | 2 |
| 13/06/2019 | 2,41% | 0,19 | 8,09 | 8,09 | 8,09 | 8,09 | 809 | 1 |
| 12/06/2019 | -3,66% | -0,30 | 7,90 | 8,10 | 7,90 | 8,10 | 215K | 10 |
| 07/06/2019 | -0,73% | -0,06 | 8,20 | 8,20 | 8,20 | 8,20 | 4K | 4 |
| 05/06/2019 | 0,98% | 0,08 | 8,26 | 8,00 | 8,00 | 8,26 | 7K | 5 |
| 04/06/2019 | 4,74% | 0,37 | 8,18 | 8,18 | 8,18 | 8,18 | 818 | 1 |
| 31/05/2019 | 3,17% | 0,24 | 7,81 | 7,81 | 7,81 | 7,81 | 8K | 1 |
| 23/05/2019 | -7,57% | -0,62 | 7,57 | 7,57 | 7,57 | 7,57 | 2K | 2 |
| 22/05/2019 | 9,20% | 0,69 | 8,19 | 7,50 | 7,50 | 8,19 | 16K | 6 |
| 17/05/2019 | 1,35% | 0,10 | 7,50 | 7,50 | 7,50 | 7,50 | 3K | 1 |
| 15/05/2019 | 0,00% | 0,00 | 7,40 | 7,99 | 7,40 | 8,00 | 6K | 7 |
| 30/04/2019 | 1,09% | 0,08 | 7,40 | 7,40 | 7,40 | 7,40 | 740 | 1 |
| 29/04/2019 | 0,00% | 0,00 | 7,32 | 7,32 | 7,32 | 7,32 | 732 | 1 |
| 26/04/2019 | -1,48% | -0,11 | 7,32 | 7,32 | 7,32 | 7,32 | 732 | 1 |
| 24/04/2019 | 0,00% | 0,00 | 7,43 | 7,43 | 7,43 | 7,43 | 743 | 1 |
| 18/04/2019 | -2,24% | -0,17 | 7,43 | 8,25 | 7,43 | 8,25 | 11K | 9 |
| 17/04/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,60 | 7,60 | 8K | 1 |
| 15/04/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,60 | 7,60 | 2K | 1 |
| 12/04/2019 | -0,78% | -0,06 | 7,60 | 7,70 | 7,53 | 7,70 | 8K | 4 |
| 10/04/2019 | 0,00% | 0,00 | 7,66 | 7,66 | 7,66 | 7,66 | 766 | 1 |
| 09/04/2019 | 0,00% | 0,00 | 7,66 | 7,66 | 7,66 | 7,66 | 766 | 1 |
| 04/04/2019 | 0,39% | 0,03 | 7,66 | 7,66 | 7,66 | 7,66 | 3K | 1 |
| 02/04/2019 | 1,06% | 0,08 | 7,63 | 7,66 | 7,63 | 7,66 | 10K | 4 |
| 27/03/2019 | -1,82% | -0,14 | 7,55 | 7,55 | 7,55 | 7,55 | 8K | 2 |
| 26/03/2019 | 2,53% | 0,19 | 7,69 | 7,63 | 7,63 | 7,69 | 16K | 4 |
| 22/03/2019 | 0,00% | 0,00 | 7,50 | 7,50 | 7,50 | 7,50 | 4K | 2 |
| 21/03/2019 | -0,13% | -0,01 | 7,50 | 7,54 | 7,50 | 7,54 | 9K | 7 |
| 20/03/2019 | 0,13% | 0,01 | 7,51 | 7,51 | 7,51 | 7,51 | 2K | 1 |
| 19/03/2019 | -1,32% | -0,10 | 7,50 | 7,99 | 7,50 | 7,99 | 17K | 7 |
| 15/03/2019 | 0,00% | 0,00 | 7,60 | 7,56 | 7,56 | 7,60 | 2K | 2 |
| 14/03/2019 | 0,00% | 0,00 | 7,60 | 7,58 | 7,58 | 7,60 | 2K | 2 |
| 12/03/2019 | 1,33% | 0,10 | 7,60 | 7,53 | 7,53 | 7,60 | 2K | 2 |
| 08/03/2019 | 0,00% | 0,00 | 7,50 | 7,50 | 7,50 | 7,50 | 750 | 1 |
| 07/03/2019 | -2,72% | -0,21 | 7,50 | 7,51 | 7,50 | 7,51 | 2K | 2 |
| 06/03/2019 | 0,00% | 0,00 | 7,71 | 7,71 | 7,71 | 7,71 | 771 | 1 |
| 01/03/2019 | -0,52% | -0,04 | 7,71 | 7,61 | 7,50 | 7,71 | 17K | 8 |
| 28/02/2019 | -3,12% | -0,25 | 7,75 | 7,75 | 7,75 | 7,75 | 775 | 1 |
| 27/02/2019 | 4,58% | 0,35 | 8,00 | 8,15 | 8,00 | 8,45 | 10K | 7 |
| 26/02/2019 | -10,00% | -0,85 | 7,65 | 8,50 | 7,45 | 8,50 | 130K | 39 |
| 25/02/2019 | 6,25% | 0,50 | 8,50 | 7,71 | 7,70 | 9,00 | 74K | 13 |
| 22/02/2019 | 5,96% | 0,45 | 8,00 | 7,56 | 7,55 | 8,00 | 24K | 8 |
| 21/02/2019 | -2,33% | -0,18 | 7,55 | 7,58 | 7,55 | 7,58 | 11K | 6 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,9.47,9.70,9.46,9.70,20036
17-Jul-19,10.00,10.00,9.45,9.45,42695
16-Jul-19,9.25,9.25,9.25,9.25,925
15-Jul-19,9.25,9.25,9.25,9.25,2775
10-Jul-19,9.30,9.30,8.89,8.89,1819
08-Jul-19,9.00,9.00,8.88,8.88,4454
05-Jul-19,9.39,9.39,9.00,9.00,20136
03-Jul-19,9.40,9.40,8.61,9.18,8114
01-Jul-19,9.50,9.50,9.50,9.50,4750
28-Jun-19,9.00,9.00,9.00,9.00,9900
27-Jun-19,8.51,9.00,8.51,9.00,20317
26-Jun-19,8.45,8.50,8.40,8.40,20275
21-Jun-19,8.50,8.50,8.45,8.45,3395
19-Jun-19,8.94,8.94,8.94,8.94,1788
18-Jun-19,8.20,8.30,8.20,8.30,1650
14-Jun-19,8.14,8.14,8.14,8.14,1628
13-Jun-19,8.09,8.09,8.09,8.09,809
12-Jun-19,8.10,8.10,7.90,7.90,215450
07-Jun-19,8.20,8.20,8.20,8.20,4100
05-Jun-19,8.00,8.26,8.00,8.26,6537
04-Jun-19,8.18,8.18,8.18,8.18,818
31-May-19,7.81,7.81,7.81,7.81,7810
23-May-19,7.57,7.57,7.57,7.57,1514
22-May-19,7.50,8.19,7.50,8.19,15819
17-May-19,7.50,7.50,7.50,7.50,3000
15-May-19,7.99,8.00,7.40,7.40,6219
30-Apr-19,7.40,7.40,7.40,7.40,740
29-Apr-19,7.32,7.32,7.32,7.32,732
26-Apr-19,7.32,7.32,7.32,7.32,732
24-Apr-19,7.43,7.43,7.43,7.43,743
18-Apr-19,8.25,8.25,7.43,7.43,10569
17-Apr-19,7.60,7.60,7.60,7.60,7600
15-Apr-19,7.60,7.60,7.60,7.60,1520
12-Apr-19,7.70,7.70,7.53,7.60,7643
10-Apr-19,7.66,7.66,7.66,7.66,766
09-Apr-19,7.66,7.66,7.66,7.66,766
04-Apr-19,7.66,7.66,7.66,7.66,3064
02-Apr-19,7.66,7.66,7.63,7.63,9938
27-Mar-19,7.55,7.55,7.55,7.55,7550
26-Mar-19,7.63,7.69,7.63,7.69,16128
22-Mar-19,7.50,7.50,7.50,7.50,4500
21-Mar-19,7.54,7.54,7.50,7.50,9005
20-Mar-19,7.51,7.51,7.51,7.51,2253
19-Mar-19,7.99,7.99,7.50,7.50,16603
15-Mar-19,7.56,7.60,7.56,7.60,2276
14-Mar-19,7.58,7.60,7.58,7.60,1518
12-Mar-19,7.53,7.60,7.53,7.60,1513
08-Mar-19,7.50,7.50,7.50,7.50,750
07-Mar-19,7.51,7.51,7.50,7.50,1501
06-Mar-19,7.71,7.71,7.71,7.71,771
01-Mar-19,7.61,7.71,7.50,7.71,16605
28-Feb-19,7.75,7.75,7.75,7.75,775
27-Feb-19,8.15,8.45,8.00,8.00,9949
26-Feb-19,8.50,8.50,7.45,7.65,130218
25-Feb-19,7.71,9.00,7.70,8.50,73585
22-Feb-19,7.56,8.00,7.55,8.00,24345
21-Feb-19,7.58,7.58,7.55,7.55,11355
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-18,6.06,7.00,6.06,7.00,3509
07-Nov-18,6.05,6.05,6.05,6.05,3509
06-Nov-18,6.05,6.05,6.05,6.05,3509
05-Nov-18,6.05,6.05,6.05,6.05,3509
31-Oct-18,6.25,6.25,6.25,6.25,3509
22-Oct-18,6.02,6.15,6.00,6.03,3509
19-Oct-18,6.10,6.10,6.00,6.00,3509
18-Oct-18,6.10,6.15,6.10,6.15,3509
17-Oct-18,6.15,6.15,6.15,6.15,3509
16-Oct-18,6.25,6.25,6.25,6.25,3509
15-Oct-18,6.00,6.00,6.00,6.00,3509
08-Oct-18,6.00,6.00,6.00,6.00,3509
02-Oct-18,6.00,6.00,6.00,6.00,3509
01-Oct-18,6.00,6.00,6.00,6.00,3509
28-Sep-18,6.00,6.00,6.00,6.00,3509
27-Sep-18,6.00,6.00,6.00,6.00,3509
25-Sep-18,6.10,6.10,6.10,6.10,3509
24-Sep-18,6.00,6.00,6.00,6.00,3509
21-Sep-18,6.00,6.00,6.00,6.00,3509
19-Sep-18,6.01,6.01,6.01,6.01,3509
18-Sep-18,6.01,6.01,6.00,6.00,3509
17-Sep-18,6.15,6.15,6.00,6.00,3509
14-Sep-18,6.00,6.19,6.00,6.19,3509
12-Sep-18,6.19,6.20,6.00,6.00,3509
11-Sep-18,6.10,6.10,6.05,6.05,3509
10-Sep-18,5.90,6.01,5.90,6.00,3509
31-Aug-18,6.75,6.75,6.75,6.75,3509
29-Aug-18,6.74,6.74,6.74,6.74,3509
27-Aug-18,6.25,6.25,6.25,6.25,3509
21-Aug-18,6.00,6.00,6.00,6.00,3509
20-Aug-18,5.80,6.00,5.80,6.00,3509
15-Aug-18,6.00,6.00,6.00,6.00,3509
14-Aug-18,6.00,6.00,6.00,6.00,3509
*exoneração de responsabilidade