Cotação atual, histórico e gráfico do papel: BMEB4

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 BMEB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/01/2022	3,99%	0,43	11,21	10,78	10,78	11,21	23K	13
26/01/2022	3,06%	0,32	10,78	10,61	10,58	11,00	120K	27
25/01/2022	-1,97%	-0,21	10,46	10,67	10,31	10,67	315K	24
24/01/2022	0,19%	0,02	10,67	10,57	10,39	10,99	72K	27
21/01/2022	-2,11%	-0,23	10,65	10,59	10,59	11,00	132K	18
20/01/2022	1,78%	0,19	10,88	10,70	10,70	10,88	3K	3
19/01/2022	0,47%	0,05	10,69	10,73	10,36	10,73	51K	16
18/01/2022	2,11%	0,22	10,64	10,76	10,64	10,90	35K	7
17/01/2022	-3,07%	-0,33	10,42	10,42	10,42	10,42	6K	1
14/01/2022	0,09%	0,01	10,75	10,71	10,71	10,75	10K	2
13/01/2022	-0,09%	-0,01	10,74	10,75	10,74	10,75	6K	3

12/01/2022	-1,19%	-0,13	10,75	10,88	10,75	10,88	10K	4
11/01/2022	1,59%	0,17	10,88	10,72	10,72	10,90	10K	4
10/01/2022	-1,29%	-0,14	10,71	10,90	10,71	10,90	27K	8
07/01/2022	0,46%	0,05	10,85	10,80	10,80	10,90	37K	6
06/01/2022	0,84%	0,09	10,80	10,71	10,71	10,80	17K	5
05/01/2022	2,10%	0,22	10,71	10,49	10,49	11,05	529K	23
04/01/2022	1,45%	0,15	10,49	10,31	10,30	10,49	25K	14
03/01/2022	-4,70%	-0,51	10,34	10,89	10,34	10,89	31K	15
30/12/2021	3,04%	0,32	10,85	10,71	10,71	10,85	4K	4
29/12/2021	-3,31%	-0,36	10,53	10,90	10,53	10,90	38K	16
28/12/2021	4,51%	0,47	10,89	10,60	10,60	10,90	35K	16
27/12/2021	0,39%	0,04	10,42	10,42	10,42	10,42	2K	2
23/12/2021	-3,26%	-0,35	10,38	10,41	10,38	10,43	3K	3
21/12/2021	0,09%	0,01	10,73	10,72	10,72	10,86	39K	11
20/12/2021	1,61%	0,17	10,72	10,72	10,72	10,72	3K	3
17/12/2021	-2,76%	-0,30	10,55	10,41	10,41	10,55	4K	4
16/12/2021	-1,27%	-0,14	10,85	10,31	10,31	10,85	45K	24
15/12/2021	5,67%	0,59	10,99	10,30	10,05	10,99	6M	87
14/12/2021	1,96%	0,20	10,40	10,39	10,39	10,94	91K	33
13/12/2021	2,31%	0,23	10,20	10,19	10,19	10,51	245K	18
10/12/2021	0,00%	0,00	9,97	9,98	9,51	9,98	63K	15
09/12/2021	-0,80%	-0,08	9,97	10,05	9,93	10,97	55K	30
08/12/2021	0,20%	0,02	10,05	10,05	10,05	10,05	11K	4
07/12/2021	1,93%	0,19	10,03	10,23	10,00	10,23	43K	16
06/12/2021	0,41%	0,04	9,84	9,80	9,80	9,96	206K	15
03/12/2021	-46,71%	-8,59	9,80	9,22	9,22	9,99	143K	43
02/12/2021	2,57%	0,46	18,39	17,61	17,50	18,84	71K	22
01/12/2021	-1,21%	-0,22	17,93	18,10	17,93	18,15	49K	8
30/11/2021	-0,27%	-0,05	18,15	18,20	18,15	18,20	134K	8
29/11/2021	1,17%	0,21	18,20	18,20	18,20	18,20	2K	1
26/11/2021	-1,26%	-0,23	17,99	18,22	17,69	18,22	67K	15
25/11/2021	0,00%	0,00	18,22	18,22	18,22	18,23	211K	15
24/11/2021	0,00%	0,00	18,22	18,22	18,21	18,22	91K	6
23/11/2021	-1,19%	-0,22	18,22	18,36	18,22	18,36	5K	3
22/11/2021	0,49%	0,09	18,44	18,13	18,00	18,44	54K	9
19/11/2021	0,00%	0,00	18,35	18,35	18,35	18,35	13K	2
18/11/2021	-2,39%	-0,45	18,35	18,78	18,35	18,78	18K	5
17/11/2021	2,68%	0,49	18,80	18,35	18,27	18,90	90K	9
16/11/2021	-0,44%	-0,08	18,31	18,39	18,00	18,55	104K	16
12/11/2021	2,00%	0,36	18,39	18,33	18,12	18,39	106K	10
11/11/2021	2,56%	0,45	18,03	17,61	17,61	18,25	32K	9
10/11/2021	-0,34%	-0,06	17,58	17,85	17,58	17,85	7K	4
09/11/2021	-2,00%	-0,36	17,64	18,00	17,56	18,00	61K	12
08/11/2021	-5,06%	-0,96	18,00	18,23	18,00	18,23	49K	16
05/11/2021	2,49%	0,46	18,96	18,49	18,49	18,97	81K	6
04/11/2021	0,00%	0,00	18,50	18,50	18,50	18,50	31K	4
03/11/2021	0,00%	0,00	18,50	18,50	18,50	18,50	20K	2
01/11/2021	-1,60%	-0,30	18,50	18,75	18,11	18,75	11K	6
29/10/2021	1,62%	0,30	18,80	19,75	18,75	19,75	17K	9
28/10/2021	-3,04%	-0,58	18,50	19,50	18,50	19,72	225K	52
27/10/2021	0,05%	0,01	19,08	19,08	19,08	19,08	2K	1
26/10/2021	2,58%	0,48	19,07	18,50	18,50	19,07	4K	2
25/10/2021	-0,54%	-0,10	18,59	18,50	18,50	18,59	39K	3
22/10/2021	-0,27%	-0,05	18,69	18,80	18,15	18,80	31K	11
21/10/2021	-1,63%	-0,31	18,74	18,84	18,50	18,84	172K	14
20/10/2021	0,16%	0,03	19,05	19,00	19,00	19,05	105K	6
19/10/2021	0,48%	0,09	19,02	18,84	18,84	19,04	17K	6
18/10/2021	0,64%	0,12	18,93	18,58	18,51	18,93	7K	4
15/10/2021	-0,16%	-0,03	18,81	18,84	18,12	18,84	90K	29
14/10/2021	1,95%	0,36	18,84	18,48	18,40	18,84	15K	7
13/10/2021	-0,11%	-0,02	18,48	18,40	18,39	18,77	50K	15
11/10/2021	0,00%	0,00	18,50	18,40	18,40	18,50	22K	6
08/10/2021	0,54%	0,10	18,50	18,40	18,40	18,60	70K	11
07/10/2021	-4,27%	-0,82	18,40	19,21	18,35	19,22	202K	36
06/10/2021	0,00%	0,00	19,22	19,11	19,11	19,48	29K	5
05/10/2021	0,89%	0,17	19,22	18,95	18,95	19,22	10K	3
04/10/2021	-0,78%	-0,15	19,05	19,21	19,05	19,30	46K	12
01/10/2021	0,21%	0,04	19,20	19,30	19,20	19,69	29K	6
30/09/2021	-1,44%	-0,28	19,16	19,30	19,16	19,44	40K	15
29/09/2021	0,73%	0,14	19,44	19,29	19,29	19,44	27K	6
28/09/2021	-1,03%	-0,20	19,30	19,31	19,30	19,34	35K	5
27/09/2021	0,15%	0,03	19,50	19,45	19,45	19,50	175K	22
24/09/2021	-2,94%	-0,59	19,47	19,74	19,47	19,74	127K	28
23/09/2021	1,67%	0,33	20,06	19,89	19,60	20,06	98K	15
22/09/2021	-0,40%	-0,08	19,73	19,50	19,50	19,85	18K	7
21/09/2021	1,59%	0,31	19,81	19,87	19,45	19,88	24K	10
20/09/2021	-0,10%	-0,02	19,50	19,51	19,45	19,56	62K	19
17/09/2021	0,00%	0,00	19,52	19,52	19,52	19,83	79K	14
16/09/2021	-1,61%	-0,32	19,52	19,60	19,52	19,60	12K	5
15/09/2021	-0,05%	-0,01	19,84	19,85	19,60	19,86	46K	10
14/09/2021	0,00%	0,00	19,85	19,84	19,84	19,85	24K	5
13/09/2021	1,33%	0,26	19,85	19,70	19,70	19,85	30K	8
10/09/2021	-0,05%	-0,01	19,59	19,61	19,36	19,61	14K	6
09/09/2021	0,87%	0,17	19,60	19,67	19,25	19,67	95K	23
08/09/2021	-1,77%	-0,35	19,43	19,30	19,15	19,43	13K	7
06/09/2021	1,59%	0,31	19,78	19,10	19,09	19,78	17K	8
03/09/2021	0,10%	0,02	19,47	19,40	19,40	19,79	37K	6
02/09/2021	-1,72%	-0,34	19,45	19,98	19,45	19,99	57K	11
01/09/2021	0,10%	0,02	19,79	19,75	19,58	19,79	36K	5
31/08/2021	-0,40%	-0,08	19,77	19,83	19,62	19,90	26K	9
30/08/2021	0,15%	0,03	19,85	19,45	19,45	19,85	14K	7
27/08/2021	1,12%	0,22	19,82	19,60	19,30	19,82	47K	12
26/08/2021	-0,61%	-0,12	19,60	19,89	19,60	19,90	30K	9
25/08/2021	3,25%	0,62	19,72	19,33	19,21	19,75	74K	15
24/08/2021	1,17%	0,22	19,10	19,15	18,95	19,17	78K	25
23/08/2021	-0,37%	-0,07	18,88	18,90	18,70	19,32	83K	39
20/08/2021	-6,05%	-1,22	18,95	19,50	18,95	19,67	635K	85
19/08/2021	-0,05%	-0,01	20,17	20,20	19,70	20,20	12K	6
18/08/2021	-0,59%	-0,12	20,18	19,88	19,65	20,30	105K	22
17/08/2021	-2,40%	-0,50	20,30	19,68	19,51	20,30	164K	20
16/08/2021	-0,48%	-0,10	20,80	20,87	20,01	20,90	171K	34
13/08/2021	2,60%	0,53	20,90	20,99	20,34	21,00	188K	37
12/08/2021	1,34%	0,27	20,37	20,25	20,05	20,37	32K	9
11/08/2021	-0,50%	-0,10	20,10	20,10	20,00	20,15	151K	7
10/08/2021	-0,98%	-0,20	20,20	20,66	20,09	20,85	63K	16
09/08/2021	-0,73%	-0,15	20,40	21,00	20,31	21,00	14K	6
06/08/2021	0,24%	0,05	20,55	20,55	20,20	20,55	16K	7
05/08/2021	0,00%	0,00	20,50	20,61	20,50	20,61	8K	2
04/08/2021	0,69%	0,14	20,50	20,40	20,40	20,50	14K	5
03/08/2021	-1,21%	-0,25	20,36	20,35	20,35	20,40	22K	5
02/08/2021	2,28%	0,46	20,61	20,50	20,35	20,75	72K	12
30/07/2021	-0,79%	-0,16	20,15	20,07	20,07	20,15	4K	2
29/07/2021	1,04%	0,21	20,31	20,47	20,30	20,90	39K	13
28/07/2021	2,39%	0,47	20,10	20,00	19,60	20,37	98K	17
27/07/2021	-3,11%	-0,63	19,63	20,99	19,50	21,80	351K	92
26/07/2021	-5,24%	-1,12	20,26	20,95	19,11	21,40	185K	47
23/07/2021	-0,19%	-0,04	21,38	21,21	21,05	21,39	15K	5
22/07/2021	0,61%	0,13	21,42	21,05	21,00	21,42	117K	20
21/07/2021	3,20%	0,66	21,29	20,50	20,50	21,29	57K	13
20/07/2021	0,15%	0,03	20,63	20,50	20,50	21,00	89K	23
19/07/2021	0,44%	0,09	20,60	20,70	20,55	21,20	233K	43
16/07/2021	0,79%	0,16	20,51	20,45	20,38	20,51	39K	11
15/07/2021	-	-	20,35	20,40	20,05	20,49	83K	15

Date,Open,High,Low,Close,Volume
27-Jan-22,10.78,11.21,10.78,11.21,23439
26-Jan-22,10.61,11.00,10.58,10.78,120334
25-Jan-22,10.67,10.67,10.31,10.46,315474
24-Jan-22,10.57,10.99,10.39,10.67,72076
21-Jan-22,10.59,11.00,10.59,10.65,131587
20-Jan-22,10.70,10.88,10.70,10.88,3245
19-Jan-22,10.73,10.73,10.36,10.69,51218
18-Jan-22,10.76,10.90,10.64,10.64,34735
17-Jan-22,10.42,10.42,10.42,10.42,6252
14-Jan-22,10.71,10.75,10.71,10.75,9659
13-Jan-22,10.75,10.75,10.74,10.74,6449
12-Jan-22,10.88,10.88,10.75,10.75,9740
11-Jan-22,10.72,10.90,10.72,10.88,9698
10-Jan-22,10.90,10.90,10.71,10.71,26861
07-Jan-22,10.80,10.90,10.80,10.85,36940
06-Jan-22,10.71,10.80,10.71,10.80,17163
05-Jan-22,10.49,11.05,10.49,10.71,528504
04-Jan-22,10.31,10.49,10.30,10.49,24960
03-Jan-22,10.89,10.89,10.34,10.34,30814
30-Dec-21,10.71,10.85,10.71,10.85,4326
29-Dec-21,10.90,10.90,10.53,10.53,38313
28-Dec-21,10.60,10.90,10.60,10.89,34704
27-Dec-21,10.42,10.42,10.42,10.42,2084
23-Dec-21,10.41,10.43,10.38,10.38,3122
21-Dec-21,10.72,10.86,10.72,10.73,38709
20-Dec-21,10.72,10.72,10.72,10.72,3216
17-Dec-21,10.41,10.55,10.41,10.55,4192
16-Dec-21,10.31,10.85,10.31,10.85,44553
15-Dec-21,10.30,10.99,10.05,10.99,5891481
14-Dec-21,10.39,10.94,10.39,10.40,91424
13-Dec-21,10.19,10.51,10.19,10.20,245073
10-Dec-21,9.98,9.98,9.51,9.97,63480
09-Dec-21,10.05,10.97,9.93,9.97,54909
08-Dec-21,10.05,10.05,10.05,10.05,11055
07-Dec-21,10.23,10.23,10.00,10.03,43160
06-Dec-21,9.80,9.96,9.80,9.84,206130
03-Dec-21,9.22,9.99,9.22,9.80,142651
02-Dec-21,17.61,18.84,17.50,18.39,71250
01-Dec-21,18.10,18.15,17.93,17.93,48873
30-Nov-21,18.20,18.20,18.15,18.15,134330
29-Nov-21,18.20,18.20,18.20,18.20,1820
26-Nov-21,18.22,18.22,17.69,17.99,66840
25-Nov-21,18.22,18.23,18.22,18.22,211357
24-Nov-21,18.22,18.22,18.21,18.22,91090
23-Nov-21,18.36,18.36,18.22,18.22,5480
22-Nov-21,18.13,18.44,18.00,18.44,54101
19-Nov-21,18.35,18.35,18.35,18.35,12845
18-Nov-21,18.78,18.78,18.35,18.35,18396
17-Nov-21,18.35,18.90,18.27,18.80,89775
16-Nov-21,18.39,18.55,18.00,18.31,104494
12-Nov-21,18.33,18.39,18.12,18.39,106088
11-Nov-21,17.61,18.25,17.61,18.03,32394
10-Nov-21,17.85,17.85,17.58,17.58,7084
09-Nov-21,18.00,18.00,17.56,17.64,60737
08-Nov-21,18.23,18.23,18.00,18.00,48889
05-Nov-21,18.49,18.97,18.49,18.96,81498
04-Nov-21,18.50,18.50,18.50,18.50,31450
03-Nov-21,18.50,18.50,18.50,18.50,20350
01-Nov-21,18.75,18.75,18.11,18.50,11109
29-Oct-21,19.75,19.75,18.75,18.80,17070
28-Oct-21,19.50,19.72,18.50,18.50,225308
27-Oct-21,19.08,19.08,19.08,19.08,1908
26-Oct-21,18.50,19.07,18.50,19.07,3757
25-Oct-21,18.50,18.59,18.50,18.59,38940
22-Oct-21,18.80,18.80,18.15,18.69,31368
21-Oct-21,18.84,18.84,18.50,18.74,172484
20-Oct-21,19.00,19.05,19.00,19.05,104562
19-Oct-21,18.84,19.04,18.84,19.02,17076
18-Oct-21,18.58,18.93,18.51,18.93,7460
15-Oct-21,18.84,18.84,18.12,18.81,89796
14-Oct-21,18.48,18.84,18.40,18.84,14918
13-Oct-21,18.40,18.77,18.39,18.48,49930
11-Oct-21,18.40,18.50,18.40,18.50,22121
08-Oct-21,18.40,18.60,18.40,18.50,70307
07-Oct-21,19.21,19.22,18.35,18.40,201844
06-Oct-21,19.11,19.48,19.11,19.22,28941
05-Oct-21,18.95,19.22,18.95,19.22,9502
04-Oct-21,19.21,19.30,19.05,19.05,45891
01-Oct-21,19.30,19.69,19.20,19.20,29023
30-Sep-21,19.30,19.44,19.16,19.16,40432
29-Sep-21,19.29,19.44,19.29,19.44,27036
28-Sep-21,19.31,19.34,19.30,19.30,34748
27-Sep-21,19.45,19.50,19.45,19.50,175169
24-Sep-21,19.74,19.74,19.47,19.47,126882
23-Sep-21,19.89,20.06,19.60,20.06,97597
22-Sep-21,19.50,19.85,19.50,19.73,17780
21-Sep-21,19.87,19.88,19.45,19.81,23652
20-Sep-21,19.51,19.56,19.45,19.50,62437
17-Sep-21,19.52,19.83,19.52,19.52,78699
16-Sep-21,19.60,19.60,19.52,19.52,11744
15-Sep-21,19.85,19.86,19.60,19.84,45542
14-Sep-21,19.84,19.85,19.84,19.85,23816
13-Sep-21,19.70,19.85,19.70,19.85,29688
10-Sep-21,19.61,19.61,19.36,19.59,13676
09-Sep-21,19.67,19.67,19.25,19.60,94661
08-Sep-21,19.30,19.43,19.15,19.43,13487
06-Sep-21,19.10,19.78,19.09,19.78,17354
03-Sep-21,19.40,19.79,19.40,19.47,36969
02-Sep-21,19.98,19.99,19.45,19.45,57484
01-Sep-21,19.75,19.79,19.58,19.79,35537
31-Aug-21,19.83,19.90,19.62,19.77,25736
30-Aug-21,19.45,19.85,19.45,19.85,13730
27-Aug-21,19.60,19.82,19.30,19.82,46703
26-Aug-21,19.89,19.90,19.60,19.60,29679
25-Aug-21,19.33,19.75,19.21,19.72,73802
24-Aug-21,19.15,19.17,18.95,19.10,78211
23-Aug-21,18.90,19.32,18.70,18.88,83301
20-Aug-21,19.50,19.67,18.95,18.95,635004
19-Aug-21,20.20,20.20,19.70,20.17,12022
18-Aug-21,19.88,20.30,19.65,20.18,104733
17-Aug-21,19.68,20.30,19.51,20.30,164498
16-Aug-21,20.87,20.90,20.01,20.80,171096
13-Aug-21,20.99,21.00,20.34,20.90,187894
12-Aug-21,20.25,20.37,20.05,20.37,32365
11-Aug-21,20.10,20.15,20.00,20.10,150840
10-Aug-21,20.66,20.85,20.09,20.20,63171
09-Aug-21,21.00,21.00,20.31,20.40,14353
06-Aug-21,20.55,20.55,20.20,20.55,16375
05-Aug-21,20.61,20.61,20.50,20.50,8233
04-Aug-21,20.40,20.50,20.40,20.50,14310
03-Aug-21,20.35,20.40,20.35,20.36,22416
02-Aug-21,20.50,20.75,20.35,20.61,71855
30-Jul-21,20.07,20.15,20.07,20.15,4022
29-Jul-21,20.47,20.90,20.30,20.31,39025
28-Jul-21,20.00,20.37,19.60,20.10,98433
27-Jul-21,20.99,21.80,19.50,19.63,351080
26-Jul-21,20.95,21.40,19.11,20.26,184986
23-Jul-21,21.21,21.39,21.05,21.38,14851
22-Jul-21,21.05,21.42,21.00,21.42,116528
21-Jul-21,20.50,21.29,20.50,21.29,56842
20-Jul-21,20.50,21.00,20.50,20.63,89336
19-Jul-21,20.70,21.20,20.55,20.60,232835
16-Jul-21,20.45,20.51,20.38,20.51,38819
15-Jul-21,20.40,20.49,20.05,20.35,83451

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMEB4

cotações, gráficos e mais...