Cotação atual, histórico e gráfico do papel: BMEB4
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 |
| 18/07/2019 | 3,62% | 0,36 | 10,30 | 9,94 | 9,83 | 10,30 | 213K | 37 |
| 17/07/2019 | 7,46% | 0,69 | 9,94 | 9,28 | 9,25 | 10,20 | 1M | 143 |
| 16/07/2019 | 1,87% | 0,17 | 9,25 | 9,20 | 9,08 | 9,30 | 62K | 30 |
| 15/07/2019 | -2,37% | -0,22 | 9,08 | 9,29 | 9,06 | 9,30 | 108K | 44 |
| 12/07/2019 | 0,00% | 0,00 | 9,30 | 9,35 | 9,10 | 9,35 | 56K | 30 |
| 11/07/2019 | 0,54% | 0,05 | 9,30 | 9,32 | 9,11 | 9,35 | 893K | 45 |
| 10/07/2019 | 1,76% | 0,16 | 9,25 | 8,97 | 8,97 | 9,32 | 942K | 60 |
| 08/07/2019 | 2,60% | 0,23 | 9,09 | 8,99 | 8,90 | 9,09 | 150K | 51 |
| 05/07/2019 | -0,45% | -0,04 | 8,86 | 8,90 | 8,86 | 9,28 | 501K | 83 |
| 04/07/2019 | 0,56% | 0,05 | 8,90 | 8,80 | 8,80 | 9,33 | 471K | 61 |
| 03/07/2019 | 0,00% | 0,00 | 8,85 | 8,85 | 8,61 | 8,85 | 158K | 63 |
| 02/07/2019 | -1,23% | -0,11 | 8,85 | 8,90 | 8,60 | 8,96 | 635K | 93 |
| 01/07/2019 | -0,33% | -0,03 | 8,96 | 9,11 | 8,89 | 9,34 | 221K | 92 |
| 28/06/2019 | 1,01% | 0,09 | 8,99 | 8,90 | 8,90 | 9,33 | 371K | 80 |
| 27/06/2019 | 3,49% | 0,30 | 8,90 | 8,69 | 8,69 | 9,00 | 893K | 99 |
| 26/06/2019 | 2,75% | 0,23 | 8,60 | 8,39 | 8,39 | 8,74 | 1M | 84 |
| 25/06/2019 | 3,08% | 0,25 | 8,37 | 8,19 | 8,15 | 8,37 | 365K | 40 |
| 24/06/2019 | 0,25% | 0,02 | 8,12 | 8,13 | 8,12 | 8,18 | 33K | 10 |
| 21/06/2019 | 1,00% | 0,08 | 8,10 | 8,02 | 8,00 | 8,15 | 326K | 42 |
| 19/06/2019 | 0,12% | 0,01 | 8,02 | 8,02 | 8,02 | 8,14 | 43K | 15 |
| 18/06/2019 | -1,60% | -0,13 | 8,01 | 8,15 | 8,00 | 8,20 | 220K | 43 |
| 17/06/2019 | 1,62% | 0,13 | 8,14 | 8,00 | 8,00 | 8,15 | 55K | 16 |
| 14/06/2019 | -0,37% | -0,03 | 8,01 | 8,00 | 8,00 | 8,06 | 79K | 21 |
| 13/06/2019 | 0,00% | 0,00 | 8,04 | 8,00 | 8,00 | 8,04 | 87K | 31 |
| 12/06/2019 | -1,35% | -0,11 | 8,04 | 8,06 | 8,00 | 8,15 | 144K | 41 |
| 11/06/2019 | 1,24% | 0,10 | 8,15 | 8,06 | 8,02 | 8,20 | 28K | 13 |
| 10/06/2019 | 0,63% | 0,05 | 8,05 | 8,14 | 8,01 | 8,23 | 170K | 37 |
| 07/06/2019 | 0,63% | 0,05 | 8,00 | 8,25 | 8,00 | 8,30 | 101K | 32 |
| 06/06/2019 | -4,90% | -0,41 | 7,95 | 8,33 | 7,74 | 8,33 | 228K | 72 |
| 05/06/2019 | 10,58% | 0,80 | 8,36 | 7,69 | 7,64 | 8,40 | 785K | 136 |
| 04/06/2019 | -2,33% | -0,18 | 7,56 | 7,69 | 7,55 | 7,70 | 216K | 42 |
| 03/06/2019 | 3,20% | 0,24 | 7,74 | 7,50 | 7,46 | 8,17 | 675K | 183 |
| 31/05/2019 | -0,13% | -0,01 | 7,50 | 7,51 | 7,49 | 7,67 | 255K | 61 |
| 30/05/2019 | 0,81% | 0,06 | 7,51 | 7,51 | 7,46 | 7,70 | 396K | 44 |
| 29/05/2019 | 0,68% | 0,05 | 7,45 | 7,36 | 7,35 | 7,45 | 56K | 13 |
| 28/05/2019 | -1,33% | -0,10 | 7,40 | 7,42 | 7,31 | 7,53 | 145K | 38 |
| 27/05/2019 | 0,67% | 0,05 | 7,50 | 7,44 | 7,35 | 7,50 | 357K | 20 |
| 24/05/2019 | -0,67% | -0,05 | 7,45 | 7,49 | 7,33 | 7,49 | 43K | 19 |
| 23/05/2019 | 0,00% | 0,00 | 7,50 | 7,50 | 7,32 | 7,50 | 130K | 25 |
| 22/05/2019 | 2,04% | 0,15 | 7,50 | 7,42 | 7,31 | 7,50 | 79K | 23 |
| 21/05/2019 | -0,41% | -0,03 | 7,35 | 7,39 | 7,30 | 7,39 | 305K | 50 |
| 20/05/2019 | 1,10% | 0,08 | 7,38 | 7,30 | 7,30 | 7,50 | 219K | 28 |
| 17/05/2019 | 0,00% | 0,00 | 7,30 | 7,35 | 7,30 | 7,35 | 70K | 12 |
| 16/05/2019 | -0,68% | -0,05 | 7,30 | 7,36 | 7,30 | 7,40 | 154K | 28 |
| 15/05/2019 | 0,96% | 0,07 | 7,35 | 7,27 | 7,20 | 7,35 | 591K | 64 |
| 14/05/2019 | -0,82% | -0,06 | 7,28 | 7,33 | 7,11 | 7,33 | 32K | 11 |
| 13/05/2019 | 1,94% | 0,14 | 7,34 | 7,25 | 7,05 | 7,57 | 34K | 22 |
| 10/05/2019 | 0,70% | 0,05 | 7,20 | 7,20 | 7,10 | 7,25 | 56K | 11 |
| 09/05/2019 | 0,00% | 0,00 | 7,15 | 7,20 | 7,12 | 7,30 | 82K | 19 |
| 08/05/2019 | -1,79% | -0,13 | 7,15 | 7,20 | 7,12 | 7,30 | 61K | 15 |
| 07/05/2019 | 0,00% | 0,00 | 7,28 | 7,11 | 7,11 | 7,28 | 6K | 7 |
| 06/05/2019 | 0,55% | 0,04 | 7,28 | 7,12 | 7,12 | 7,30 | 17K | 11 |
| 03/05/2019 | 1,12% | 0,08 | 7,24 | 7,15 | 7,11 | 7,24 | 7K | 5 |
| 02/05/2019 | -1,24% | -0,09 | 7,16 | 7,15 | 7,08 | 7,19 | 15K | 11 |
| 30/04/2019 | 0,00% | 0,00 | 7,25 | 7,10 | 7,04 | 7,25 | 34K | 9 |
| 29/04/2019 | 0,00% | 0,00 | 7,25 | 7,30 | 7,03 | 7,30 | 44K | 17 |
| 26/04/2019 | 0,14% | 0,01 | 7,25 | 7,27 | 7,25 | 7,30 | 6K | 6 |
| 25/04/2019 | -0,41% | -0,03 | 7,24 | 7,25 | 7,24 | 7,25 | 2K | 3 |
| 24/04/2019 | -0,41% | -0,03 | 7,27 | 7,12 | 7,12 | 7,27 | 3K | 3 |
| 23/04/2019 | 0,69% | 0,05 | 7,30 | 7,25 | 7,11 | 7,30 | 28K | 9 |
| 22/04/2019 | 0,69% | 0,05 | 7,25 | 7,06 | 7,06 | 7,25 | 18K | 4 |
| 18/04/2019 | 0,70% | 0,05 | 7,20 | 7,15 | 7,15 | 7,20 | 33K | 5 |
| 17/04/2019 | 1,42% | 0,10 | 7,15 | 7,07 | 7,06 | 7,15 | 158K | 5 |
| 16/04/2019 | -1,40% | -0,10 | 7,05 | 7,10 | 7,05 | 7,35 | 67K | 13 |
| 15/04/2019 | -0,56% | -0,04 | 7,15 | 7,15 | 7,15 | 7,20 | 8K | 4 |
| 12/04/2019 | 1,41% | 0,10 | 7,19 | 7,10 | 7,05 | 7,29 | 98K | 15 |
| 11/04/2019 | 0,42% | 0,03 | 7,09 | 7,07 | 7,06 | 7,19 | 171K | 45 |
| 10/04/2019 | -0,28% | -0,02 | 7,06 | 7,23 | 7,06 | 7,23 | 15K | 11 |
| 09/04/2019 | 1,00% | 0,07 | 7,08 | 7,06 | 7,05 | 7,17 | 47K | 19 |
| 08/04/2019 | -4,10% | -0,30 | 7,01 | 7,26 | 7,00 | 7,29 | 361K | 77 |
| 05/04/2019 | 0,00% | 0,00 | 7,31 | 7,31 | 7,20 | 7,31 | 52K | 20 |
| 04/04/2019 | 0,14% | 0,01 | 7,31 | 7,23 | 7,23 | 7,35 | 39K | 12 |
| 03/04/2019 | -0,41% | -0,03 | 7,30 | 7,40 | 7,30 | 7,40 | 48K | 18 |
| 02/04/2019 | -0,95% | -0,07 | 7,33 | 7,38 | 7,30 | 7,40 | 78K | 33 |
| 01/04/2019 | 0,00% | 0,00 | 7,40 | 7,39 | 7,37 | 7,45 | 16K | 11 |
| 29/03/2019 | -0,27% | -0,02 | 7,40 | 7,45 | 7,34 | 7,46 | 63K | 21 |
| 28/03/2019 | 1,23% | 0,09 | 7,42 | 7,47 | 7,31 | 7,47 | 139K | 43 |
| 27/03/2019 | -2,14% | -0,16 | 7,33 | 7,40 | 7,30 | 7,52 | 132K | 43 |
| 26/03/2019 | 0,54% | 0,04 | 7,49 | 7,55 | 7,41 | 7,55 | 47K | 11 |
| 25/03/2019 | 0,81% | 0,06 | 7,45 | 7,50 | 7,33 | 7,55 | 287K | 23 |
| 22/03/2019 | -2,51% | -0,19 | 7,39 | 7,41 | 7,37 | 7,53 | 6K | 7 |
| 21/03/2019 | 0,13% | 0,01 | 7,58 | 7,57 | 7,41 | 7,60 | 136K | 25 |
| 20/03/2019 | -0,39% | -0,03 | 7,57 | 7,59 | 7,48 | 7,60 | 21K | 11 |
| 19/03/2019 | 1,47% | 0,11 | 7,60 | 7,50 | 7,45 | 7,65 | 92K | 21 |
| 18/03/2019 | 0,27% | 0,02 | 7,49 | 7,50 | 7,40 | 7,59 | 59K | 31 |
| 15/03/2019 | -1,58% | -0,12 | 7,47 | 7,67 | 7,42 | 7,67 | 39K | 25 |
| 14/03/2019 | 0,00% | 0,00 | 7,59 | 7,68 | 7,47 | 7,68 | 67K | 17 |
| 13/03/2019 | -0,78% | -0,06 | 7,59 | 7,64 | 7,40 | 7,64 | 54K | 15 |
| 12/03/2019 | 1,32% | 0,10 | 7,65 | 7,55 | 7,44 | 7,70 | 69K | 34 |
| 11/03/2019 | 0,94% | 0,07 | 7,55 | 7,50 | 7,35 | 7,55 | 72K | 27 |
| 08/03/2019 | 1,77% | 0,13 | 7,48 | 7,36 | 7,35 | 7,55 | 42K | 21 |
| 07/03/2019 | -3,03% | -0,23 | 7,35 | 7,58 | 7,34 | 7,58 | 24K | 15 |
| 06/03/2019 | -0,66% | -0,05 | 7,58 | 7,60 | 7,30 | 7,60 | 100K | 49 |
| 01/03/2019 | 2,97% | 0,22 | 7,63 | 7,43 | 7,27 | 7,63 | 211K | 37 |
| 28/02/2019 | 0,00% | 0,00 | 7,41 | 7,44 | 7,37 | 7,49 | 53K | 17 |
| 27/02/2019 | -2,88% | -0,22 | 7,41 | 7,50 | 7,40 | 7,59 | 204K | 62 |
| 26/02/2019 | -7,52% | -0,62 | 7,63 | 7,59 | 7,43 | 7,75 | 342K | 97 |
| 25/02/2019 | 0,61% | 0,05 | 8,25 | 8,25 | 8,18 | 8,45 | 943K | 176 |
| 22/02/2019 | 7,75% | 0,59 | 8,20 | 7,80 | 7,65 | 8,30 | 820K | 147 |
| 21/02/2019 | 2,15% | 0,16 | 7,61 | 7,60 | 7,45 | 7,80 | 820K | 145 |
| 20/02/2019 | -0,13% | -0,01 | 7,45 | 7,40 | 7,36 | 7,45 | 233K | 18 |
Date,Open,High,Low,Close,Volume
18-Jul-19,9.94,10.30,9.83,10.30,213315
17-Jul-19,9.28,10.20,9.25,9.94,1041852
16-Jul-19,9.20,9.30,9.08,9.25,61573
15-Jul-19,9.29,9.30,9.06,9.08,108126
12-Jul-19,9.35,9.35,9.10,9.30,55964
11-Jul-19,9.32,9.35,9.11,9.30,892582
10-Jul-19,8.97,9.32,8.97,9.25,942050
08-Jul-19,8.99,9.09,8.90,9.09,149842
05-Jul-19,8.90,9.28,8.86,8.86,501052
04-Jul-19,8.80,9.33,8.80,8.90,471021
03-Jul-19,8.85,8.85,8.61,8.85,158462
02-Jul-19,8.90,8.96,8.60,8.85,634677
01-Jul-19,9.11,9.34,8.89,8.96,221428
28-Jun-19,8.90,9.33,8.90,8.99,370719
27-Jun-19,8.69,9.00,8.69,8.90,893278
26-Jun-19,8.39,8.74,8.39,8.60,1037605
25-Jun-19,8.19,8.37,8.15,8.37,364838
24-Jun-19,8.13,8.18,8.12,8.12,33422
21-Jun-19,8.02,8.15,8.00,8.10,325651
19-Jun-19,8.02,8.14,8.02,8.02,43446
18-Jun-19,8.15,8.20,8.00,8.01,219915
17-Jun-19,8.00,8.15,8.00,8.14,54929
14-Jun-19,8.00,8.06,8.00,8.01,79435
13-Jun-19,8.00,8.04,8.00,8.04,86564
12-Jun-19,8.06,8.15,8.00,8.04,143716
11-Jun-19,8.06,8.20,8.02,8.15,27675
10-Jun-19,8.14,8.23,8.01,8.05,169841
07-Jun-19,8.25,8.30,8.00,8.00,100781
06-Jun-19,8.33,8.33,7.74,7.95,228043
05-Jun-19,7.69,8.40,7.64,8.36,784857
04-Jun-19,7.69,7.70,7.55,7.56,216379
03-Jun-19,7.50,8.17,7.46,7.74,674813
31-May-19,7.51,7.67,7.49,7.50,255053
30-May-19,7.51,7.70,7.46,7.51,395738
29-May-19,7.36,7.45,7.35,7.45,56446
28-May-19,7.42,7.53,7.31,7.40,144751
27-May-19,7.44,7.50,7.35,7.50,357497
24-May-19,7.49,7.49,7.33,7.45,42869
23-May-19,7.50,7.50,7.32,7.50,129807
22-May-19,7.42,7.50,7.31,7.50,78901
21-May-19,7.39,7.39,7.30,7.35,304720
20-May-19,7.30,7.50,7.30,7.38,218776
17-May-19,7.35,7.35,7.30,7.30,69706
16-May-19,7.36,7.40,7.30,7.30,153597
15-May-19,7.27,7.35,7.20,7.35,591276
14-May-19,7.33,7.33,7.11,7.28,32412
13-May-19,7.25,7.57,7.05,7.34,33681
10-May-19,7.20,7.25,7.10,7.20,56009
09-May-19,7.20,7.30,7.12,7.15,81591
08-May-19,7.20,7.30,7.12,7.15,60801
07-May-19,7.11,7.28,7.11,7.28,5752
06-May-19,7.12,7.30,7.12,7.28,16685
03-May-19,7.15,7.24,7.11,7.24,7192
02-May-19,7.15,7.19,7.08,7.16,14976
30-Apr-19,7.10,7.25,7.04,7.25,33517
29-Apr-19,7.30,7.30,7.03,7.25,44017
26-Apr-19,7.27,7.30,7.25,7.25,5816
25-Apr-19,7.25,7.25,7.24,7.24,2173
24-Apr-19,7.12,7.27,7.12,7.27,2879
23-Apr-19,7.25,7.30,7.11,7.30,27953
22-Apr-19,7.06,7.25,7.06,7.25,18488
18-Apr-19,7.15,7.20,7.15,7.20,32970
17-Apr-19,7.07,7.15,7.06,7.15,157620
16-Apr-19,7.10,7.35,7.05,7.05,67398
15-Apr-19,7.15,7.20,7.15,7.15,7890
12-Apr-19,7.10,7.29,7.05,7.19,98339
11-Apr-19,7.07,7.19,7.06,7.09,170892
10-Apr-19,7.23,7.23,7.06,7.06,14935
09-Apr-19,7.06,7.17,7.05,7.08,46768
08-Apr-19,7.26,7.29,7.00,7.01,360600
05-Apr-19,7.31,7.31,7.20,7.31,52355
04-Apr-19,7.23,7.35,7.23,7.31,38634
03-Apr-19,7.40,7.40,7.30,7.30,48379
02-Apr-19,7.38,7.40,7.30,7.33,77802
01-Apr-19,7.39,7.45,7.37,7.40,15587
29-Mar-19,7.45,7.46,7.34,7.40,63428
28-Mar-19,7.47,7.47,7.31,7.42,138796
27-Mar-19,7.40,7.52,7.30,7.33,132455
26-Mar-19,7.55,7.55,7.41,7.49,46660
25-Mar-19,7.50,7.55,7.33,7.45,287460
22-Mar-19,7.41,7.53,7.37,7.39,5938
21-Mar-19,7.57,7.60,7.41,7.58,136230
20-Mar-19,7.59,7.60,7.48,7.57,21219
19-Mar-19,7.50,7.65,7.45,7.60,91534
18-Mar-19,7.50,7.59,7.40,7.49,59001
15-Mar-19,7.67,7.67,7.42,7.47,39181
14-Mar-19,7.68,7.68,7.47,7.59,66606
13-Mar-19,7.64,7.64,7.40,7.59,53902
12-Mar-19,7.55,7.70,7.44,7.65,69164
11-Mar-19,7.50,7.55,7.35,7.55,72231
08-Mar-19,7.36,7.55,7.35,7.48,42449
07-Mar-19,7.58,7.58,7.34,7.35,23650
06-Mar-19,7.60,7.60,7.30,7.58,99543
01-Mar-19,7.43,7.63,7.27,7.63,210593
28-Feb-19,7.44,7.49,7.37,7.41,53252
27-Feb-19,7.50,7.59,7.40,7.41,203902
26-Feb-19,7.59,7.75,7.43,7.63,342272
25-Feb-19,8.25,8.45,8.18,8.25,942556
22-Feb-19,7.80,8.30,7.65,8.20,819610
21-Feb-19,7.60,7.80,7.45,7.61,820336
20-Feb-19,7.40,7.45,7.36,7.45,232799
19-Feb-19,7.47,7.47,7.35,7.46,232799
18-Feb-19,7.38,7.38,7.30,7.35,232799
15-Feb-19,7.49,7.52,7.37,7.37,232799
14-Feb-19,7.48,7.48,7.30,7.32,232799
13-Feb-19,7.50,7.50,7.42,7.43,232799
12-Feb-19,7.50,7.60,7.40,7.60,232799
11-Feb-19,7.75,7.75,7.40,7.50,232799
08-Feb-19,7.73,7.76,7.73,7.75,232799
07-Feb-19,7.68,7.72,7.56,7.67,232799
06-Feb-19,7.68,7.70,7.68,7.68,232799
05-Feb-19,7.70,7.72,7.59,7.68,232799
04-Feb-19,7.60,7.73,7.55,7.69,232799
01-Feb-19,7.52,7.72,7.50,7.50,232799
31-Jan-19,7.70,7.70,7.65,7.65,232799
30-Jan-19,7.63,7.63,7.60,7.60,232799
29-Jan-19,7.44,7.74,7.43,7.45,232799
28-Jan-19,7.44,7.80,7.40,7.43,232799
24-Jan-19,7.40,7.49,7.40,7.43,232799
23-Jan-19,7.40,7.45,7.40,7.45,232799
22-Jan-19,7.35,7.49,7.35,7.40,232799
21-Jan-19,7.36,7.44,7.32,7.32,232799
18-Jan-19,7.40,7.45,7.40,7.45,232799
17-Jan-19,7.30,7.35,7.25,7.35,232799
16-Jan-19,7.60,7.85,7.33,7.33,232799
15-Jan-19,7.48,7.50,7.40,7.40,232799
14-Jan-19,7.45,7.49,7.40,7.48,232799
11-Jan-19,7.31,7.40,7.30,7.30,232799
10-Jan-19,7.31,7.43,7.29,7.43,232799
09-Jan-19,7.29,7.40,7.22,7.30,232799
08-Jan-19,7.45,7.45,7.24,7.31,232799
07-Jan-19,7.28,7.29,7.16,7.25,232799
04-Jan-19,7.14,7.22,7.10,7.14,232799
03-Jan-19,7.27,7.27,7.01,7.14,232799
*exoneração de responsabilidade