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
09/04/2021	-0,11%	-0,02	18,16	17,96	17,96	18,16	13K	3
07/04/2021	0,39%	0,07	18,18	17,86	17,86	18,20	9K	5
06/04/2021	-0,66%	-0,12	18,11	18,01	18,01	18,11	5K	3
05/04/2021	-1,78%	-0,33	18,23	18,56	18,23	19,00	19K	8
01/04/2021	-5,69%	-1,12	18,56	18,78	18,56	18,78	6K	3
30/03/2021	0,00%	0,00	19,68	19,68	19,68	19,68	2K	1
29/03/2021	3,09%	0,59	19,68	18,05	18,03	20,55	47K	19
26/03/2021	1,76%	0,33	19,09	18,03	18,03	19,15	27K	7
24/03/2021	-1,21%	-0,23	18,76	18,50	18,50	18,76	4K	2
23/03/2021	5,50%	0,99	18,99	18,00	18,00	19,00	22K	9
22/03/2021	-1,53%	-0,28	18,00	18,00	18,00	18,00	2K	1

18/03/2021	-1,14%	-0,21	18,28	18,49	17,99	18,49	15K	8
17/03/2021	0,05%	0,01	18,49	18,49	18,49	18,49	7K	2
12/03/2021	2,50%	0,45	18,48	18,48	18,48	18,48	18K	7
11/03/2021	6,06%	1,03	18,03	18,46	18,03	18,47	18K	7
09/03/2021	-1,79%	-0,31	17,00	17,02	17,00	17,02	3K	2
08/03/2021	-1,14%	-0,20	17,31	17,40	17,30	17,40	9K	5
05/03/2021	-7,65%	-1,45	17,51	18,99	17,51	19,02	47K	26
04/03/2021	5,39%	0,97	18,96	18,28	17,90	18,96	17K	9
03/03/2021	3,33%	0,58	17,99	17,30	16,91	17,99	9K	5
02/03/2021	-4,86%	-0,89	17,41	18,08	17,09	18,30	50K	20
01/03/2021	7,71%	1,31	18,30	18,00	18,00	18,30	5K	3
26/02/2021	-5,08%	-0,91	16,99	17,91	16,99	17,91	19K	7
25/02/2021	-0,33%	-0,06	17,90	18,00	17,41	19,02	59K	22
24/02/2021	4,42%	0,76	17,96	16,83	16,83	17,96	11K	6
23/02/2021	-5,49%	-1,00	17,20	18,00	17,20	18,00	16K	9
22/02/2021	4,90%	0,85	18,20	17,25	16,85	18,30	37K	11
19/02/2021	-8,64%	-1,64	17,35	18,33	17,20	18,33	141K	48
18/02/2021	6,69%	1,19	18,99	18,30	17,80	19,00	102K	36
17/02/2021	-5,12%	-0,96	17,80	18,77	17,48	18,90	107K	47
12/02/2021	7,69%	1,34	18,76	17,50	17,50	18,76	80K	29
11/02/2021	8,20%	1,32	17,42	17,02	16,83	19,19	407K	144
10/02/2021	-5,85%	-1,00	16,10	17,06	15,61	17,06	61K	23
08/02/2021	0,00%	0,00	17,10	17,11	17,10	17,11	12K	3
04/02/2021	-0,87%	-0,15	17,10	17,25	17,10	17,25	9K	4
03/02/2021	1,47%	0,25	17,25	17,05	17,05	17,29	7K	4
02/02/2021	-0,70%	-0,12	17,00	17,12	17,00	17,25	24K	8
01/02/2021	-3,82%	-0,68	17,12	17,22	17,10	17,22	22K	11
29/01/2021	-0,61%	-0,11	17,80	17,75	17,75	17,80	7K	2
27/01/2021	1,19%	0,21	17,91	17,65	17,65	17,91	21K	5
26/01/2021	1,37%	0,24	17,70	17,70	17,70	17,70	2K	1
22/01/2021	1,22%	0,21	17,46	17,46	17,46	17,46	2K	1
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	-	-	16,50	16,50	16,50	16,50	2K	1

Date,Open,High,Low,Close,Volume
09-Apr-21,17.96,18.16,17.96,18.16,12612
07-Apr-21,17.86,18.20,17.86,18.18,8996
06-Apr-21,18.01,18.11,18.01,18.11,5413
05-Apr-21,18.56,19.00,18.23,18.23,18703
01-Apr-21,18.78,18.78,18.56,18.56,5612
30-Mar-21,19.68,19.68,19.68,19.68,1968
29-Mar-21,18.05,20.55,18.03,19.68,46541
26-Mar-21,18.03,19.15,18.03,19.09,26580
24-Mar-21,18.50,18.76,18.50,18.76,3726
23-Mar-21,18.00,19.00,18.00,18.99,22181
22-Mar-21,18.00,18.00,18.00,18.00,1800
18-Mar-21,18.49,18.49,17.99,18.28,14630
17-Mar-21,18.49,18.49,18.49,18.49,7396
12-Mar-21,18.48,18.48,18.48,18.48,18480
11-Mar-21,18.46,18.47,18.03,18.03,18354
09-Mar-21,17.02,17.02,17.00,17.00,3402
08-Mar-21,17.40,17.40,17.30,17.31,8663
05-Mar-21,18.99,19.02,17.51,17.51,46896
04-Mar-21,18.28,18.96,17.90,18.96,16568
03-Mar-21,17.30,17.99,16.91,17.99,8659
02-Mar-21,18.08,18.30,17.09,17.41,49834
01-Mar-21,18.00,18.30,18.00,18.30,5430
26-Feb-21,17.91,17.91,16.99,16.99,19237
25-Feb-21,18.00,19.02,17.41,17.90,59223
24-Feb-21,16.83,17.96,16.83,17.96,10503
23-Feb-21,18.00,18.00,17.20,17.20,15827
22-Feb-21,17.25,18.30,16.85,18.20,36719
19-Feb-21,18.33,18.33,17.20,17.35,140513
18-Feb-21,18.30,19.00,17.80,18.99,101769
17-Feb-21,18.77,18.90,17.48,17.80,107413
12-Feb-21,17.50,18.76,17.50,18.76,79853
11-Feb-21,17.02,19.19,16.83,17.42,406908
10-Feb-21,17.06,17.06,15.61,16.10,61472
08-Feb-21,17.11,17.11,17.10,17.10,11971
04-Feb-21,17.25,17.25,17.10,17.10,8566
03-Feb-21,17.05,17.29,17.05,17.25,6884
02-Feb-21,17.12,17.25,17.00,17.00,24005
01-Feb-21,17.22,17.22,17.10,17.12,22358
29-Jan-21,17.75,17.80,17.75,17.80,7115
27-Jan-21,17.65,17.91,17.65,17.91,21260
26-Jan-21,17.70,17.70,17.70,17.70,1770
22-Jan-21,17.46,17.46,17.46,17.46,1746
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

*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
moedas e criptomoedas
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...