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 |
| 11/09/2019 | -2,99% | -0,40 | 13,00 | 13,34 | 13,00 | 13,34 | 4K | 3 |
| 10/09/2019 | 14,53% | 1,70 | 13,40 | 13,45 | 13,00 | 13,45 | 4K | 3 |
| 06/09/2019 | -0,43% | -0,05 | 11,70 | 11,70 | 11,70 | 11,70 | 6K | 1 |
| 05/09/2019 | -2,08% | -0,25 | 11,75 | 11,98 | 11,75 | 11,98 | 4K | 3 |
| 03/09/2019 | 2,13% | 0,25 | 12,00 | 12,00 | 12,00 | 12,00 | 11K | 5 |
| 02/09/2019 | -2,08% | -0,25 | 11,75 | 11,75 | 11,75 | 11,75 | 1K | 1 |
| 29/08/2019 | 2,83% | 0,33 | 12,00 | 11,70 | 11,65 | 12,00 | 8K | 6 |
| 28/08/2019 | -7,38% | -0,93 | 11,67 | 11,66 | 11,65 | 11,67 | 17K | 9 |
| 26/08/2019 | 0,00% | 0,00 | 12,60 | 12,60 | 12,60 | 12,60 | 3K | 1 |
| 23/08/2019 | 0,00% | 0,00 | 12,60 | 12,60 | 12,60 | 12,60 | 1K | 1 |
| 21/08/2019 | 0,00% | 0,00 | 12,60 | 12,50 | 12,45 | 12,60 | 19K | 8 |
| 20/08/2019 | 0,72% | 0,09 | 12,60 | 12,35 | 12,35 | 12,60 | 9K | 5 |
| 19/08/2019 | -6,29% | -0,84 | 12,51 | 12,52 | 12,51 | 12,52 | 4K | 3 |
| 15/08/2019 | 5,12% | 0,65 | 13,35 | 12,80 | 12,80 | 13,40 | 83K | 18 |
| 14/08/2019 | 7,72% | 0,91 | 12,70 | 12,30 | 12,01 | 13,40 | 116K | 32 |
| 13/08/2019 | 6,22% | 0,69 | 11,79 | 10,50 | 10,10 | 11,80 | 117K | 31 |
| 12/08/2019 | 0,91% | 0,10 | 11,10 | 11,10 | 11,10 | 11,10 | 1K | 1 |
| 09/08/2019 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 2K | 2 |
| 08/08/2019 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 3K | 1 |
| 07/08/2019 | 0,00% | 0,00 | 11,00 | 10,99 | 10,95 | 11,00 | 42K | 7 |
| 06/08/2019 | 10,22% | 1,02 | 11,00 | 10,17 | 10,17 | 11,00 | 7K | 7 |
| 05/08/2019 | -0,20% | -0,02 | 9,98 | 10,00 | 9,70 | 10,00 | 10K | 7 |
| 02/08/2019 | -1,48% | -0,15 | 10,00 | 10,15 | 9,70 | 10,20 | 16K | 5 |
| 01/08/2019 | 3,47% | 0,34 | 10,15 | 10,20 | 10,15 | 10,62 | 22K | 13 |
| 31/07/2019 | -4,29% | -0,44 | 9,81 | 10,00 | 9,80 | 10,00 | 3K | 3 |
| 30/07/2019 | -2,38% | -0,25 | 10,25 | 9,85 | 9,85 | 10,25 | 6K | 6 |
| 29/07/2019 | 1,94% | 0,20 | 10,50 | 10,50 | 10,50 | 10,50 | 3K | 1 |
| 26/07/2019 | 0,49% | 0,05 | 10,30 | 10,30 | 10,30 | 10,30 | 5K | 1 |
| 25/07/2019 | 1,49% | 0,15 | 10,25 | 10,29 | 10,25 | 10,29 | 6K | 3 |
| 24/07/2019 | 2,96% | 0,29 | 10,10 | 10,10 | 10,10 | 10,10 | 3K | 2 |
| 23/07/2019 | -0,91% | -0,09 | 9,81 | 10,09 | 9,81 | 10,09 | 10K | 8 |
| 22/07/2019 | -0,90% | -0,09 | 9,90 | 10,01 | 9,71 | 10,50 | 26K | 19 |
| 19/07/2019 | 2,99% | 0,29 | 9,99 | 9,70 | 9,70 | 9,99 | 4K | 4 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Sep-19,13.34,13.34,13.00,13.00,3934
10-Sep-19,13.45,13.45,13.00,13.40,3985
06-Sep-19,11.70,11.70,11.70,11.70,5850
05-Sep-19,11.98,11.98,11.75,11.75,3549
03-Sep-19,12.00,12.00,12.00,12.00,10800
02-Sep-19,11.75,11.75,11.75,11.75,1175
29-Aug-19,11.70,12.00,11.65,12.00,8269
28-Aug-19,11.66,11.67,11.65,11.67,17485
26-Aug-19,12.60,12.60,12.60,12.60,2520
23-Aug-19,12.60,12.60,12.60,12.60,1260
21-Aug-19,12.50,12.60,12.45,12.60,18735
20-Aug-19,12.35,12.60,12.35,12.60,8750
19-Aug-19,12.52,12.52,12.51,12.51,3754
15-Aug-19,12.80,13.40,12.80,13.35,82911
14-Aug-19,12.30,13.40,12.01,12.70,115847
13-Aug-19,10.50,11.80,10.10,11.79,117262
12-Aug-19,11.10,11.10,11.10,11.10,1110
09-Aug-19,11.00,11.00,11.00,11.00,2200
08-Aug-19,11.00,11.00,11.00,11.00,3300
07-Aug-19,10.99,11.00,10.95,11.00,41695
06-Aug-19,10.17,11.00,10.17,11.00,7445
05-Aug-19,10.00,10.00,9.70,9.98,9809
02-Aug-19,10.15,10.20,9.70,10.00,16190
01-Aug-19,10.20,10.62,10.15,10.15,22018
31-Jul-19,10.00,10.00,9.80,9.81,2961
30-Jul-19,9.85,10.25,9.85,10.25,5975
29-Jul-19,10.50,10.50,10.50,10.50,3150
26-Jul-19,10.30,10.30,10.30,10.30,5150
25-Jul-19,10.29,10.29,10.25,10.25,6154
24-Jul-19,10.10,10.10,10.10,10.10,3030
23-Jul-19,10.09,10.09,9.81,9.81,10029
22-Jul-19,10.01,10.50,9.71,9.90,26459
19-Jul-19,9.70,9.99,9.70,9.99,3909
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-19,7.40,7.40,7.40,7.40,6064
17-Jan-19,7.60,7.60,7.60,7.60,6064
16-Jan-19,7.80,8.00,7.60,7.60,6064
15-Jan-19,8.54,8.97,7.74,7.80,6064
10-Jan-19,8.54,8.54,8.54,8.54,6064
09-Jan-19,7.68,8.60,7.68,8.60,6064
07-Jan-19,7.25,7.25,7.25,7.25,6064
04-Jan-19,7.58,7.58,7.25,7.25,6064
03-Jan-19,7.21,7.40,7.21,7.40,6064
28-Dec-18,7.06,7.06,7.06,7.06,6064
27-Dec-18,7.05,7.05,7.05,7.05,6064
26-Dec-18,7.13,7.13,7.12,7.12,6064
21-Dec-18,7.27,7.27,7.05,7.05,6064
20-Dec-18,7.26,7.26,7.25,7.25,6064
19-Dec-18,7.20,7.20,7.20,7.20,6064
18-Dec-18,7.19,7.25,7.10,7.10,6064
14-Dec-18,7.20,7.20,7.20,7.20,6064
13-Dec-18,7.40,7.40,6.87,7.00,6064
12-Dec-18,6.98,7.08,6.98,6.99,6064
11-Dec-18,7.16,7.18,6.83,7.00,6064
10-Dec-18,8.50,8.50,7.18,7.18,6064
07-Dec-18,8.30,8.70,8.20,8.20,6064
06-Dec-18,7.70,8.40,7.25,7.98,6064
05-Dec-18,7.31,7.31,7.31,7.31,6064
03-Dec-18,8.94,8.94,8.94,8.94,6064
30-Nov-18,9.00,9.00,8.40,8.99,6064
29-Nov-18,8.00,8.50,7.80,8.40,6064
28-Nov-18,8.03,8.35,7.77,7.78,6064
27-Nov-18,8.45,9.99,8.35,8.90,6064
26-Nov-18,7.70,8.50,7.70,8.40,6064
23-Nov-18,7.70,7.70,7.70,7.70,6064
22-Nov-18,6.96,7.50,6.96,7.50,6064
21-Nov-18,7.03,7.04,6.96,6.96,6064
*exoneração de responsabilidade