ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BMEB4

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: bmeb4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/2023-2,44%-0,3815,2215,4515,2215,90135K49
07/12/20232,09%0,3215,6015,1715,1716,05240K50
06/12/20231,39%0,2115,2815,2915,1315,3046K23
05/12/2023-0,20%-0,0315,0715,2915,0715,30307K66
04/12/20230,60%0,0915,1015,2014,9115,32160K51
01/12/20230,94%0,1415,0114,9014,9015,50274K75
30/11/20230,27%0,0414,8714,8314,7015,05469K91
29/11/20230,61%0,0914,8314,7614,7014,86197K38
28/11/20230,27%0,0414,7414,7114,7014,82182K24
27/11/2023-2,65%-0,4014,7015,1914,7015,19219K48
24/11/20233,42%0,5015,1014,6014,6015,14384K43
23/11/2023-0,14%-0,0214,6014,6014,5014,82418K31
22/11/2023-1,28%-0,1914,6215,2014,5915,20278K59
21/11/20231,51%0,2214,8114,3014,3015,00177K40
20/11/20233,62%0,5114,5914,1214,1214,63197K30
17/11/20234,30%0,5814,0813,5013,3014,53334K73
16/11/20230,15%0,0213,5013,5013,4113,50237K69
14/11/2023-0,15%-0,0213,4813,4913,4513,50332K48
13/11/20230,00%0,0013,5013,4913,4513,50166K32
10/11/20230,00%0,0013,5013,3613,3613,50158K34
09/11/20232,27%0,3013,5013,1613,1613,50300K63
08/11/2023-1,35%-0,1813,2013,4513,1513,50745K44
07/11/20234,12%0,5313,3812,8512,8513,50205K62
06/11/20231,98%0,2512,8512,1212,1212,8556K28
03/11/20231,61%0,2012,6012,4012,1512,8064K27
01/11/20231,64%0,2012,4012,0012,0012,4020K14
31/10/20232,43%0,2912,2011,9111,8512,2024K17
30/10/2023-0,83%-0,1011,9112,3911,8312,3932K12
27/10/2023-0,74%-0,0912,0112,0011,8512,1024K12
26/10/2023-0,49%-0,0612,1012,2911,9112,2921K12
25/10/20230,50%0,0612,1612,2212,1612,3024K8
24/10/20232,20%0,2612,1011,9111,8512,5083K26
23/10/20231,72%0,2011,8411,6411,6411,8438K18
20/10/2023-1,69%-0,2011,6411,8511,4011,9168K30
19/10/20230,77%0,0911,8411,8811,6511,97176K47
18/10/2023-2,33%-0,2811,7511,9011,7012,00232K32
17/10/2023-0,17%-0,0212,0311,9611,9112,16453K19
16/10/20230,00%0,0012,0512,0111,6112,12472K36
13/10/20230,17%0,0212,0512,0011,9712,20433K22
11/10/2023-0,66%-0,0812,0312,2012,0012,40480K34
10/10/2023-0,98%-0,1212,1112,3712,0012,53432K29
09/10/20230,00%0,0012,2312,3611,9712,36414K33
06/10/20230,66%0,0812,2312,1511,7212,55546K47
05/10/20231,25%0,1512,1512,0011,8512,25501K25
04/10/2023-3,61%-0,4512,0012,8512,0012,85431K95
03/10/2023-6,74%-0,9012,4513,4412,4513,44222K37
02/10/20232,30%0,3013,3513,2412,7813,35290K57
29/09/20230,31%0,0413,0513,1113,0513,2441K20
28/09/20230,08%0,0113,0112,8712,7913,2053K23
27/09/20231,09%0,1413,0012,9912,7813,2365K23
26/09/2023-3,16%-0,4212,8613,2312,8613,2368K24
25/09/20230,08%0,0113,2813,3013,1313,3240K17
22/09/2023-0,23%-0,0313,2713,2213,0813,4042K17
21/09/2023-1,12%-0,1513,3013,2913,2813,3159K11
20/09/20232,75%0,3613,4513,1213,1213,4562K19
19/09/2023-0,38%-0,0513,0912,9912,8813,1438K15
18/09/2023-1,20%-0,1613,1413,3012,9013,39194K50
15/09/2023-0,45%-0,0613,3013,4613,3013,4623K11
14/09/20230,83%0,1113,3613,2513,2313,4751K22
13/09/2023-1,12%-0,1513,2513,4013,1513,4032K16
12/09/2023-0,74%-0,1013,4013,4913,3513,49113K24
11/09/20230,07%0,0113,5013,5013,3913,5088K24
08/09/20231,43%0,1913,4913,1213,1213,49126K25
06/09/20230,45%0,0613,3013,2413,1213,30107K29
05/09/20230,30%0,0413,2413,1713,1513,30394K38
04/09/20230,61%0,0813,2013,1313,0313,24213K93
01/09/2023-0,23%-0,0313,1213,1513,1013,15112K32
31/08/20230,00%0,0013,1513,1413,1113,15130K41
30/08/20231,23%0,1613,1513,1113,0013,1521K11
29/08/2023-0,08%-0,0112,9913,0312,9713,1598K18
28/08/20230,23%0,0313,0013,1012,9613,1049K13
25/08/2023-0,61%-0,0812,9713,0512,9413,06152K22
24/08/20230,31%0,0413,0513,0912,9013,1344K20
23/08/2023-0,08%-0,0113,0113,0412,9013,0532K21
22/08/20230,15%0,0213,0212,9812,7013,06164K49
21/08/20230,00%0,0013,0013,0012,8513,15138K62
18/08/20230,00%0,0013,0013,1413,0013,1530K17
17/08/20230,00%0,0013,0013,0013,0013,1134K20
16/08/20230,00%0,0013,0013,0812,8713,08274K185
15/08/20231,09%0,1413,0012,8912,8413,10188K93
14/08/2023-5,79%-0,7912,8612,8012,5013,00858K332
11/08/20231,34%0,1813,6513,5013,0613,85711K153
10/08/20234,34%0,5613,4713,1613,1613,90502K125
09/08/20237,58%0,9112,9112,0011,9913,871M236
08/08/20231,69%0,2012,0011,8311,8312,00230K25
07/08/2023-0,17%-0,0211,8011,9011,8011,9026K13
04/08/20232,78%0,3211,8211,5911,5911,963M51
03/08/20231,77%0,2011,5011,4511,4011,9854K29
02/08/20230,00%0,0011,3011,3011,3011,40215K13
01/08/20230,89%0,1011,3011,3011,1311,3595K27
31/07/20232,75%0,3011,2011,0211,0211,25367K22
28/07/20230,00%0,0010,9010,9010,9011,161M22
27/07/20230,46%0,0510,9010,9010,8010,9024K10
26/07/20230,46%0,0510,8510,8510,7010,90274K26
25/07/2023-0,46%-0,0510,8010,8510,7910,8588K14
24/07/20230,09%0,0110,8511,0010,7011,0076K22
21/07/20231,03%0,1110,8410,7310,6110,95740K32
20/07/20230,75%0,0810,7310,6210,5010,80254K36
19/07/2023-0,84%-0,0910,6510,7510,6010,77117K30
18/07/2023-0,46%-0,0510,7410,7210,7210,798K6
17/07/20230,00%0,0010,7910,7810,7110,80128K18
14/07/20230,37%0,0410,7910,7710,7110,7933K18
13/07/20230,47%0,0510,7510,7710,6710,7910K6
12/07/2023-0,83%-0,0910,7010,7910,4310,80146K35
11/07/2023-0,09%-0,0110,7910,7310,7310,7919K9
10/07/20230,09%0,0110,8010,7810,5410,8038K13
07/07/2023-0,09%-0,0110,7910,8010,7310,8023K8
06/07/20231,89%0,2010,8010,6010,5710,80635K60
05/07/20231,05%0,1110,6010,4910,4910,66350K114
04/07/2023-2,69%-0,2910,4910,6210,4910,75124K47
03/07/2023-0,19%-0,0210,7810,7910,6910,8139K21
30/06/20230,00%0,0010,8010,8010,7010,80107K25
29/06/20230,00%0,0010,8010,5110,5110,8031K16
28/06/20230,00%0,0010,8010,6110,5010,80154K42
27/06/20230,47%0,0510,8010,8010,6610,8065K16
26/06/20230,37%0,0410,7510,7110,5810,7962K26
23/06/20232,00%0,2110,7110,5510,5510,7120K6
22/06/2023-1,96%-0,2110,5010,7110,4910,79103K27
21/06/2023-0,65%-0,0710,7110,7110,7010,8055K20
20/06/20230,28%0,0310,7810,6510,6010,80242K31
19/06/20232,67%0,2810,7510,4210,4010,78199K44
16/06/20231,16%0,1210,4710,4010,3510,80271K68
15/06/20232,68%0,2710,3510,0610,0610,60634K153
14/06/20230,30%0,0310,0810,0110,0110,0928K23
13/06/20230,00%0,0010,0510,0510,0110,0770K25
12/06/20230,40%0,0410,0510,0610,0210,0767K28
09/06/2023-0,20%-0,0210,0110,0810,0110,21154K48
07/06/2023-0,20%-0,0210,0310,0310,0010,0659K28
06/06/2023-0,10%-0,0110,0510,059,9910,09147K41
05/06/20230,00%0,0010,0610,0610,0010,1071K24
02/06/2023-0,69%-0,0710,0610,049,9910,17183K88
01/06/20230,80%0,0810,1310,069,9910,13116K43
31/05/20230,00%0,0010,0510,1910,0010,19117K53
30/05/2023--10,0510,059,9810,0570K26


*exoneração de responsabilidade e termos de uso


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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito