papéis
login
mais

Cotação atual, histórico e gráfico do papel: BMEB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bmeb3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/07/2020-2,34%-0,4117,1017,5117,1017,515K3
07/07/2020-7,35%-1,3917,5117,5117,5117,514K2
06/07/2020-4,88%-0,9718,9019,8718,9020,0012K6
03/07/20209,18%1,6719,8719,2019,2019,9014K6
02/07/20203,41%0,6018,2018,4918,2018,4946K11
01/07/202013,55%2,1017,6018,4917,6019,9355K20
30/06/2020-4,91%-0,8015,5015,5715,5015,619K4
29/06/20200,37%0,0616,3016,4115,5016,4142K19
26/06/2020-2,75%-0,4616,2419,9916,2425,00158K54
25/06/20204,38%0,7016,7016,6016,6017,499K5
19/06/20201,91%0,3016,0014,7014,7016,1011K5
18/06/2020-1,88%-0,3015,7015,7015,7015,702K1
17/06/20200,00%0,0016,0016,0016,0016,002K1
16/06/2020-0,62%-0,1016,0015,5115,4716,005K3
15/06/20200,00%0,0016,1016,1016,1016,103K1
12/06/20200,56%0,0916,1016,1016,1016,102K1
10/06/20206,73%1,0116,0115,3015,3016,01247K14
09/06/20207,22%1,0115,0014,8914,8915,00322K7
08/06/20202,87%0,3913,9913,7413,7413,994K2
05/06/2020-1,02%-0,1413,6013,2913,2914,95216K87
04/06/20207,34%0,9413,7413,0013,0013,747K3
03/06/20201,59%0,2012,8012,8012,8012,801K1
02/06/20200,00%0,0012,6012,5012,5012,605K4
28/05/20200,80%0,1012,6012,6012,6012,601K1
27/05/20205,93%0,7012,5012,4012,4012,5026K4
26/05/2020-1,67%-0,2011,8011,8011,8011,801K1
25/05/20200,00%0,0012,0012,0012,0012,001K1
20/05/2020-4,00%-0,5012,0012,4611,2512,48162K45
19/05/20204,17%0,5012,5012,3812,3812,509K3
18/05/2020-7,62%-0,9912,0012,6012,0012,7062K25
15/05/202015,98%1,7912,9913,0012,5513,0019K11
14/05/2020-5,88%-0,7011,2012,9111,2013,99137K87
13/05/2020-14,94%-2,0911,9012,0411,9012,3016K9
11/05/20207,62%0,9913,9913,5013,5014,0010K4
06/05/20200,00%0,0013,0014,0013,0014,003K2
05/05/20200,00%0,0013,0013,0013,0013,001K1
04/05/2020-0,38%-0,0513,0013,0013,0013,003K2
29/04/2020-3,97%-0,5413,0513,0613,0513,063K2
28/04/20200,67%0,0913,5913,5013,1013,9988K31
27/04/20200,00%0,0013,5013,5013,5013,503K2
24/04/2020-4,12%-0,5813,5014,6813,5015,00170K42
23/04/20200,00%0,0014,0814,5014,0815,39112K46
22/04/2020-11,94%-1,9114,0815,1514,0515,2586K40
20/04/20200,00%0,0015,9914,8514,8515,99116K29
17/04/20200,57%0,0915,9914,8214,8015,99970K185
16/04/20200,32%0,0515,9015,9914,5016,00484K121
15/04/20205,67%0,8515,8514,5013,5015,90686K128
14/04/2020-6,25%-1,0015,0016,0014,1516,00649K105
09/04/202032,23%3,9016,0016,0015,0016,0022K10
08/04/20200,83%0,1012,1012,1012,1012,102K1
03/04/20200,00%0,0012,0012,0012,0012,0019K1
26/03/20200,00%0,0012,0012,0012,0012,002K1
25/03/2020-6,98%-0,9012,0012,0012,0012,001K1
23/03/20200,00%0,0012,9012,9012,9012,904K2
18/03/2020-3,01%-0,4012,9011,8111,8112,902K2
16/03/20200,00%0,0013,3013,3013,3013,30214K3
13/03/20200,23%0,0313,3013,3013,3013,3011K2
12/03/2020-7,65%-1,1013,2713,2713,2713,2720K2
11/03/20202,64%0,3714,3713,6413,6414,374K3
10/03/20200,00%0,0014,0014,0014,0014,001K1
09/03/2020-3,98%-0,5814,0014,0114,0014,0111K5
06/03/2020-3,44%-0,5214,5813,6013,6014,5817K4
04/03/20201,68%0,2515,1015,5015,0115,508K4
03/03/2020-1,00%-0,1514,8514,8214,8214,853K2
02/03/2020-1,96%-0,3015,0015,5014,9015,7844K16
28/02/2020-3,77%-0,6015,3015,3015,3015,303K1
27/02/2020-0,62%-0,1015,9015,9015,9015,903K2
26/02/20200,00%0,0016,0016,0016,0016,00349K12
21/02/20205,61%0,8516,0015,4515,4516,00513K22
12/02/20201,95%0,2915,1514,8514,8515,155K2
11/02/2020-7,12%-1,1414,8614,0214,0214,869K6
10/02/20200,00%0,0016,0015,9915,9916,005K2
07/02/20208,77%1,2916,0014,8013,6016,0018K7
06/02/2020-4,48%-0,6914,7115,9814,7116,0083K6
05/02/20205,12%0,7515,4015,4015,4015,402K1
04/02/20200,27%0,0414,6514,6614,6514,6619K3
03/02/2020-0,07%-0,0114,6114,6114,6114,611K1
31/01/20200,00%0,0014,6214,6214,6214,621K1
29/01/20200,14%0,0214,6214,6214,6214,621K1
27/01/2020-1,95%-0,2914,6014,9014,5014,90101K5
24/01/20209,49%1,2914,8913,6013,6014,8925K7
22/01/2020-8,42%-1,2513,6013,6013,6013,604K1
21/01/2020-0,34%-0,0514,8514,8514,8514,851K1
20/01/20202,41%0,3514,9014,8514,8514,986K3
17/01/2020-1,36%-0,2014,5514,2514,2514,557K4
16/01/20205,36%0,7514,7514,9014,7514,909K5
15/01/20206,06%0,8014,0013,9813,9814,0084K6
14/01/20200,76%0,1013,2013,1213,1213,2013K2
10/01/20200,77%0,1013,1013,0713,0713,1022K3
09/01/20200,00%0,0013,0013,7913,0013,8050K13
08/01/2020-0,38%-0,0513,0013,0813,0013,0821K6
07/01/2020-0,53%-0,0713,0513,0613,0513,1013K4
06/01/2020-0,53%-0,0713,1213,0213,0213,5011K6
03/01/2020-0,45%-0,0613,1913,0313,0313,197K3
02/01/20201,30%0,1713,2513,2513,2513,251K1
30/12/2019-1,65%-0,2213,0813,3012,9013,3078K12
26/12/20191,53%0,2013,3013,1013,1013,3083K4
23/12/20191,55%0,2013,1013,1013,1013,10131K1
20/12/20190,00%0,0012,9012,9012,9012,901K1
19/12/20194,45%0,5512,9012,9012,9012,903K2
16/12/20190,41%0,0512,3512,3512,3512,352K2
13/12/2019-0,97%-0,1212,3012,4212,3012,4211K6
12/12/20190,08%0,0112,4212,4212,4212,424K3
10/12/20190,08%0,0112,4112,4012,4012,4119K7
09/12/20190,49%0,0612,4012,3412,3412,409K3
06/12/20192,83%0,3412,3412,0012,0012,342K2
04/12/20190,84%0,1012,0012,0012,0012,001K1
03/12/20193,48%0,4011,9011,9011,9011,901K1
02/12/2019-7,63%-0,9511,5012,0011,5012,02287K18
29/11/2019-0,32%-0,0412,4512,4912,4512,494K3
28/11/20194,08%0,4912,4912,4912,4912,496K1
27/11/20190,00%0,0012,0012,0012,0012,0014K2
26/11/2019-0,25%-0,0312,0012,0011,9912,00212K17
22/11/2019-0,33%-0,0412,0312,0312,0312,035K1
18/11/2019-1,07%-0,1312,0712,0712,0712,0936K5
14/11/20197,96%0,9012,2011,5011,5012,2071K7
12/11/20190,44%0,0511,3012,4911,3012,4947K9
11/11/2019-0,88%-0,1011,2511,2511,2511,258K5
07/11/2019-1,22%-0,1411,3511,8011,3511,803K3
06/11/2019-3,28%-0,3911,4911,3011,3011,5014K3
05/11/20195,13%0,5811,8811,2311,2311,882K2
04/11/2019-1,31%-0,1511,3011,3011,3011,3056K1
31/10/2019-0,43%-0,0511,4511,4611,4511,46127K6
30/10/2019-2,54%-0,3011,5011,5011,5011,5058K2
28/10/20190,43%0,0511,8011,8011,8011,801K1
25/10/20192,17%0,2511,7511,5111,5111,75126K8
24/10/20190,00%0,0011,5011,5011,5011,505K1
18/10/20191,32%0,1511,5011,3511,3511,502K2
17/10/2019-0,87%-0,1011,3511,4611,3511,4616K3
16/10/2019-0,52%-0,0611,4511,4511,4511,451K1
11/10/20190,09%0,0111,5111,5111,5111,512K2
10/10/2019-0,09%-0,0111,5011,5211,5011,528K6
09/10/2019-2,87%-0,3411,5111,6711,5111,672K2
30/09/2019--11,8511,8511,8511,855K1


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br