Cotação atual, histórico e gráfico do papel: BMEB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,68% | 0,05 | 7,37 | 7,49 | 7,37 | 7,52 | 64K | 21 |
| 14/02/2019 | -1,48% | -0,11 | 7,32 | 7,48 | 7,30 | 7,48 | 254K | 31 |
| 13/02/2019 | -2,24% | -0,17 | 7,43 | 7,50 | 7,42 | 7,50 | 94K | 27 |
| 12/02/2019 | 1,33% | 0,10 | 7,60 | 7,50 | 7,40 | 7,60 | 202K | 25 |
| 11/02/2019 | -3,23% | -0,25 | 7,50 | 7,75 | 7,40 | 7,75 | 179K | 43 |
| 08/02/2019 | 1,04% | 0,08 | 7,75 | 7,73 | 7,73 | 7,76 | 70K | 8 |
| 07/02/2019 | -0,13% | -0,01 | 7,67 | 7,68 | 7,56 | 7,72 | 8K | 9 |
| 06/02/2019 | 0,00% | 0,00 | 7,68 | 7,68 | 7,68 | 7,70 | 8K | 6 |
| 05/02/2019 | -0,13% | -0,01 | 7,68 | 7,70 | 7,59 | 7,72 | 10K | 11 |
| 04/02/2019 | 2,53% | 0,19 | 7,69 | 7,60 | 7,55 | 7,73 | 67K | 22 |
| 01/02/2019 | -1,96% | -0,15 | 7,50 | 7,52 | 7,50 | 7,72 | 140K | 29 |
| 31/01/2019 | 0,66% | 0,05 | 7,65 | 7,70 | 7,65 | 7,70 | 3K | 4 |
| 30/01/2019 | 2,01% | 0,15 | 7,60 | 7,63 | 7,60 | 7,63 | 12K | 4 |
| 29/01/2019 | 0,27% | 0,02 | 7,45 | 7,44 | 7,43 | 7,74 | 165K | 20 |
| 28/01/2019 | 0,00% | 0,00 | 7,43 | 7,44 | 7,40 | 7,80 | 151K | 23 |
| 24/01/2019 | -0,27% | -0,02 | 7,43 | 7,40 | 7,40 | 7,49 | 82K | 29 |
| 23/01/2019 | 0,68% | 0,05 | 7,45 | 7,40 | 7,40 | 7,45 | 17K | 5 |
| 22/01/2019 | 1,09% | 0,08 | 7,40 | 7,35 | 7,35 | 7,49 | 351K | 17 |
| 21/01/2019 | -1,74% | -0,13 | 7,32 | 7,36 | 7,32 | 7,44 | 220K | 25 |
| 18/01/2019 | 1,36% | 0,10 | 7,45 | 7,40 | 7,40 | 7,45 | 10K | 5 |
| 17/01/2019 | 0,27% | 0,02 | 7,35 | 7,30 | 7,25 | 7,35 | 221K | 15 |
| 16/01/2019 | -0,95% | -0,07 | 7,33 | 7,60 | 7,33 | 7,85 | 219K | 11 |
| 15/01/2019 | -1,07% | -0,08 | 7,40 | 7,48 | 7,40 | 7,50 | 10K | 5 |
| 14/01/2019 | 2,47% | 0,18 | 7,48 | 7,45 | 7,40 | 7,49 | 132K | 21 |
| 11/01/2019 | -1,75% | -0,13 | 7,30 | 7,31 | 7,30 | 7,40 | 97K | 13 |
| 10/01/2019 | 1,78% | 0,13 | 7,43 | 7,31 | 7,29 | 7,43 | 20K | 9 |
| 09/01/2019 | -0,14% | -0,01 | 7,30 | 7,29 | 7,22 | 7,40 | 37K | 17 |
| 08/01/2019 | 0,83% | 0,06 | 7,31 | 7,45 | 7,24 | 7,45 | 89K | 23 |
| 07/01/2019 | 1,54% | 0,11 | 7,25 | 7,28 | 7,16 | 7,29 | 25K | 13 |
| 04/01/2019 | 0,00% | 0,00 | 7,14 | 7,14 | 7,10 | 7,22 | 13K | 14 |
| 03/01/2019 | -1,52% | -0,11 | 7,14 | 7,27 | 7,01 | 7,27 | 40K | 23 |
| 02/01/2019 | 2,98% | 0,21 | 7,25 | 7,10 | 7,09 | 7,25 | 63K | 29 |
| 28/12/2018 | -2,09% | -0,15 | 7,04 | 7,06 | 7,00 | 7,20 | 55K | 14 |
| 27/12/2018 | -0,83% | -0,06 | 7,19 | 7,19 | 7,19 | 7,19 | 7K | 2 |
| 26/12/2018 | 1,40% | 0,10 | 7,25 | 7,16 | 7,10 | 7,25 | 53K | 16 |
| 21/12/2018 | 1,42% | 0,10 | 7,15 | 7,12 | 7,07 | 7,25 | 39K | 16 |
| 20/12/2018 | -1,95% | -0,14 | 7,05 | 7,20 | 7,04 | 7,20 | 11K | 8 |
| 19/12/2018 | -0,83% | -0,06 | 7,19 | 7,26 | 7,02 | 7,26 | 9K | 10 |
| 18/12/2018 | -0,55% | -0,04 | 7,25 | 7,28 | 7,25 | 7,28 | 3K | 4 |
| 17/12/2018 | 0,69% | 0,05 | 7,29 | 7,28 | 7,10 | 7,29 | 15K | 14 |
| 14/12/2018 | 1,97% | 0,14 | 7,24 | 7,27 | 7,18 | 7,28 | 25K | 9 |
| 13/12/2018 | 0,00% | 0,00 | 7,10 | 7,15 | 7,03 | 7,27 | 73K | 28 |
| 12/12/2018 | 1,43% | 0,10 | 7,10 | 6,90 | 6,90 | 7,10 | 17K | 14 |
| 11/12/2018 | 0,72% | 0,05 | 7,00 | 6,93 | 6,89 | 7,00 | 73K | 17 |
| 10/12/2018 | 0,14% | 0,01 | 6,95 | 7,05 | 6,90 | 7,05 | 13K | 14 |
| 07/12/2018 | -1,84% | -0,13 | 6,94 | 7,12 | 6,94 | 7,19 | 17K | 13 |
| 06/12/2018 | -3,15% | -0,23 | 7,07 | 7,11 | 7,07 | 7,17 | 31K | 21 |
| 05/12/2018 | -0,54% | -0,04 | 7,30 | 7,30 | 7,30 | 7,30 | 18K | 6 |
| 04/12/2018 | -0,68% | -0,05 | 7,34 | 7,67 | 7,20 | 7,67 | 39K | 29 |
| 03/12/2018 | 1,93% | 0,14 | 7,39 | 7,78 | 7,36 | 7,78 | 43K | 19 |
| 30/11/2018 | -3,07% | -0,23 | 7,25 | 7,50 | 7,21 | 7,68 | 76K | 32 |
| 29/11/2018 | 3,89% | 0,28 | 7,48 | 7,10 | 7,10 | 7,60 | 74K | 31 |
| 28/11/2018 | 0,42% | 0,03 | 7,20 | 7,19 | 6,90 | 7,85 | 237K | 58 |
| 27/11/2018 | 8,64% | 0,57 | 7,17 | 6,59 | 6,59 | 7,90 | 193K | 52 |
| 26/11/2018 | 5,77% | 0,36 | 6,60 | 6,30 | 6,25 | 6,60 | 310K | 41 |
| 23/11/2018 | 2,30% | 0,14 | 6,24 | 6,40 | 6,19 | 6,40 | 11K | 10 |
| 22/11/2018 | -0,16% | -0,01 | 6,10 | 6,19 | 6,10 | 6,25 | 120K | 27 |
| 21/11/2018 | -0,65% | -0,04 | 6,11 | 6,49 | 6,05 | 6,49 | 54K | 20 |
| 19/11/2018 | -0,81% | -0,05 | 6,15 | 6,00 | 6,00 | 6,49 | 293K | 29 |
| 16/11/2018 | 5,08% | 0,30 | 6,20 | 5,90 | 5,90 | 6,20 | 80K | 20 |
| 14/11/2018 | 1,55% | 0,09 | 5,90 | 5,81 | 5,81 | 5,90 | 26K | 9 |
| 13/11/2018 | -3,17% | -0,19 | 5,81 | 5,95 | 5,80 | 5,95 | 70K | 11 |
| 12/11/2018 | 2,21% | 0,13 | 6,00 | 5,85 | 5,85 | 6,00 | 46K | 18 |
| 09/11/2018 | -0,84% | -0,05 | 5,87 | 5,99 | 5,80 | 5,99 | 88K | 21 |
| 08/11/2018 | 0,34% | 0,02 | 5,92 | 5,90 | 5,83 | 5,99 | 91K | 15 |
| 07/11/2018 | 0,68% | 0,04 | 5,90 | 5,86 | 5,85 | 5,92 | 94K | 20 |
| 06/11/2018 | 0,17% | 0,01 | 5,86 | 5,77 | 5,77 | 5,92 | 18K | 9 |
| 05/11/2018 | 0,86% | 0,05 | 5,85 | 5,80 | 5,80 | 5,94 | 46K | 18 |
| 01/11/2018 | 0,00% | 0,00 | 5,80 | 5,80 | 5,70 | 5,82 | 59K | 17 |
| 31/10/2018 | 0,17% | 0,01 | 5,80 | 5,84 | 5,80 | 5,84 | 9K | 2 |
| 30/10/2018 | 0,17% | 0,01 | 5,79 | 5,78 | 5,70 | 5,79 | 22K | 10 |
| 29/10/2018 | 2,30% | 0,13 | 5,78 | 5,88 | 5,62 | 6,09 | 26K | 14 |
| 26/10/2018 | -0,18% | -0,01 | 5,65 | 5,60 | 5,56 | 5,89 | 979K | 26 |
| 25/10/2018 | -3,74% | -0,22 | 5,66 | 5,82 | 5,61 | 5,89 | 29K | 18 |
| 24/10/2018 | 0,00% | 0,00 | 5,88 | 5,88 | 5,80 | 5,88 | 11K | 6 |
| 23/10/2018 | -0,34% | -0,02 | 5,88 | 5,88 | 5,71 | 5,88 | 85K | 14 |
| 22/10/2018 | 5,17% | 0,29 | 5,90 | 5,80 | 5,79 | 5,90 | 39K | 13 |
| 19/10/2018 | -2,43% | -0,14 | 5,61 | 5,80 | 5,50 | 5,80 | 55K | 16 |
| 18/10/2018 | 2,68% | 0,15 | 5,75 | 5,61 | 5,61 | 6,00 | 76K | 18 |
| 17/10/2018 | 1,82% | 0,10 | 5,60 | 5,50 | 5,42 | 5,60 | 55K | 22 |
| 16/10/2018 | 2,61% | 0,14 | 5,50 | 5,42 | 5,36 | 5,52 | 829K | 26 |
| 15/10/2018 | -0,74% | -0,04 | 5,36 | 5,42 | 5,36 | 5,42 | 718K | 12 |
| 11/10/2018 | -0,55% | -0,03 | 5,40 | 5,43 | 5,31 | 5,44 | 34K | 11 |
| 10/10/2018 | 1,12% | 0,06 | 5,43 | 5,37 | 5,37 | 5,45 | 8K | 5 |
| 09/10/2018 | -0,92% | -0,05 | 5,37 | 5,42 | 5,37 | 5,45 | 41K | 19 |
| 08/10/2018 | 1,31% | 0,07 | 5,42 | 5,25 | 5,25 | 5,42 | 267K | 16 |
| 05/10/2018 | 0,94% | 0,05 | 5,35 | 5,39 | 5,34 | 5,39 | 12K | 4 |
| 04/10/2018 | -1,67% | -0,09 | 5,30 | 5,31 | 5,23 | 5,37 | 693K | 24 |
| 03/10/2018 | 1,13% | 0,06 | 5,39 | 5,41 | 5,31 | 5,41 | 5K | 4 |
| 02/10/2018 | -1,11% | -0,06 | 5,33 | 5,46 | 5,31 | 5,47 | 39K | 15 |
| 01/10/2018 | 2,08% | 0,11 | 5,39 | 5,44 | 5,39 | 5,44 | 44K | 10 |
| 28/09/2018 | 0,96% | 0,05 | 5,28 | 5,30 | 5,28 | 5,30 | 37K | 4 |
| 27/09/2018 | -1,69% | -0,09 | 5,23 | 5,32 | 5,23 | 5,32 | 112K | 14 |
| 26/09/2018 | -0,37% | -0,02 | 5,32 | 5,32 | 5,32 | 5,32 | 532 | 1 |
| 25/09/2018 | 1,14% | 0,06 | 5,34 | 5,25 | 5,22 | 5,47 | 368K | 15 |
| 24/09/2018 | -2,94% | -0,16 | 5,28 | 5,39 | 5,23 | 5,40 | 483K | 20 |
| 21/09/2018 | 3,23% | 0,17 | 5,44 | 5,30 | 5,27 | 5,44 | 46K | 8 |
| 20/09/2018 | 1,15% | 0,06 | 5,27 | 5,23 | 5,22 | 5,27 | 66K | 10 |
| 19/09/2018 | -2,62% | -0,14 | 5,21 | 5,30 | 5,21 | 5,30 | 1M | 64 |
| 18/09/2018 | 1,71% | 0,09 | 5,35 | 5,34 | 5,34 | 5,35 | 59K | 5 |
| 17/09/2018 | -1,68% | -0,09 | 5,26 | 5,40 | 5,26 | 5,40 | 171K | 21 |
Date,Open,High,Low,Close,Volume
15-Feb-19,7.49,7.52,7.37,7.37,64007
14-Feb-19,7.48,7.48,7.30,7.32,254050
13-Feb-19,7.50,7.50,7.42,7.43,94425
12-Feb-19,7.50,7.60,7.40,7.60,201719
11-Feb-19,7.75,7.75,7.40,7.50,179019
08-Feb-19,7.73,7.76,7.73,7.75,69743
07-Feb-19,7.68,7.72,7.56,7.67,8413
06-Feb-19,7.68,7.70,7.68,7.68,7689
05-Feb-19,7.70,7.72,7.59,7.68,9953
04-Feb-19,7.60,7.73,7.55,7.69,66544
01-Feb-19,7.52,7.72,7.50,7.50,140427
31-Jan-19,7.70,7.70,7.65,7.65,3072
30-Jan-19,7.63,7.63,7.60,7.60,12169
29-Jan-19,7.44,7.74,7.43,7.45,164526
28-Jan-19,7.44,7.80,7.40,7.43,150701
24-Jan-19,7.40,7.49,7.40,7.43,81599
23-Jan-19,7.40,7.45,7.40,7.45,17026
22-Jan-19,7.35,7.49,7.35,7.40,351133
21-Jan-19,7.36,7.44,7.32,7.32,220382
18-Jan-19,7.40,7.45,7.40,7.45,10390
17-Jan-19,7.30,7.35,7.25,7.35,221199
16-Jan-19,7.60,7.85,7.33,7.33,218924
15-Jan-19,7.48,7.50,7.40,7.40,9720
14-Jan-19,7.45,7.49,7.40,7.48,131616
11-Jan-19,7.31,7.40,7.30,7.30,97413
10-Jan-19,7.31,7.43,7.29,7.43,19778
09-Jan-19,7.29,7.40,7.22,7.30,37291
08-Jan-19,7.45,7.45,7.24,7.31,89289
07-Jan-19,7.28,7.29,7.16,7.25,24657
04-Jan-19,7.14,7.22,7.10,7.14,12860
03-Jan-19,7.27,7.27,7.01,7.14,40275
02-Jan-19,7.10,7.25,7.09,7.25,63236
28-Dec-18,7.06,7.20,7.00,7.04,54824
27-Dec-18,7.19,7.19,7.19,7.19,7190
26-Dec-18,7.16,7.25,7.10,7.25,52829
21-Dec-18,7.12,7.25,7.07,7.15,39225
20-Dec-18,7.20,7.20,7.04,7.05,10603
19-Dec-18,7.26,7.26,7.02,7.19,8639
18-Dec-18,7.28,7.28,7.25,7.25,2907
17-Dec-18,7.28,7.29,7.10,7.29,15197
14-Dec-18,7.27,7.28,7.18,7.24,25411
13-Dec-18,7.15,7.27,7.03,7.10,72579
12-Dec-18,6.90,7.10,6.90,7.10,16785
11-Dec-18,6.93,7.00,6.89,7.00,73261
10-Dec-18,7.05,7.05,6.90,6.95,13258
07-Dec-18,7.12,7.19,6.94,6.94,16827
06-Dec-18,7.11,7.17,7.07,7.07,30600
05-Dec-18,7.30,7.30,7.30,7.30,18250
04-Dec-18,7.67,7.67,7.20,7.34,39239
03-Dec-18,7.78,7.78,7.36,7.39,43274
30-Nov-18,7.50,7.68,7.21,7.25,75773
29-Nov-18,7.10,7.60,7.10,7.48,73862
28-Nov-18,7.19,7.85,6.90,7.20,237099
27-Nov-18,6.59,7.90,6.59,7.17,193200
26-Nov-18,6.30,6.60,6.25,6.60,309815
23-Nov-18,6.40,6.40,6.19,6.24,11323
22-Nov-18,6.19,6.25,6.10,6.10,120053
21-Nov-18,6.49,6.49,6.05,6.11,54059
19-Nov-18,6.00,6.49,6.00,6.15,293470
16-Nov-18,5.90,6.20,5.90,6.20,80260
14-Nov-18,5.81,5.90,5.81,5.90,25903
13-Nov-18,5.95,5.95,5.80,5.81,69958
12-Nov-18,5.85,6.00,5.85,6.00,46113
09-Nov-18,5.99,5.99,5.80,5.87,87780
08-Nov-18,5.90,5.99,5.83,5.92,91388
07-Nov-18,5.86,5.92,5.85,5.90,94201
06-Nov-18,5.77,5.92,5.77,5.86,18204
05-Nov-18,5.80,5.94,5.80,5.85,45550
01-Nov-18,5.80,5.82,5.70,5.80,58699
31-Oct-18,5.84,5.84,5.80,5.80,9284
30-Oct-18,5.78,5.79,5.70,5.79,21831
29-Oct-18,5.88,6.09,5.62,5.78,25992
26-Oct-18,5.60,5.89,5.56,5.65,979346
25-Oct-18,5.82,5.89,5.61,5.66,28823
24-Oct-18,5.88,5.88,5.80,5.88,11156
23-Oct-18,5.88,5.88,5.71,5.88,84860
22-Oct-18,5.80,5.90,5.79,5.90,39083
19-Oct-18,5.80,5.80,5.50,5.61,55241
18-Oct-18,5.61,6.00,5.61,5.75,75646
17-Oct-18,5.50,5.60,5.42,5.60,55343
16-Oct-18,5.42,5.52,5.36,5.50,828976
15-Oct-18,5.42,5.42,5.36,5.36,718470
11-Oct-18,5.43,5.44,5.31,5.40,33721
10-Oct-18,5.37,5.45,5.37,5.43,8141
09-Oct-18,5.42,5.45,5.37,5.37,40577
08-Oct-18,5.25,5.42,5.25,5.42,267370
05-Oct-18,5.39,5.39,5.34,5.35,12307
04-Oct-18,5.31,5.37,5.23,5.30,693219
03-Oct-18,5.41,5.41,5.31,5.39,4843
02-Oct-18,5.46,5.47,5.31,5.33,39232
01-Oct-18,5.44,5.44,5.39,5.39,44208
28-Sep-18,5.30,5.30,5.28,5.28,36962
27-Sep-18,5.32,5.32,5.23,5.23,111956
26-Sep-18,5.32,5.32,5.32,5.32,532
25-Sep-18,5.25,5.47,5.22,5.34,367949
24-Sep-18,5.39,5.40,5.23,5.28,483309
21-Sep-18,5.30,5.44,5.27,5.44,46171
20-Sep-18,5.23,5.27,5.22,5.27,66043
19-Sep-18,5.30,5.30,5.21,5.21,1276172
18-Sep-18,5.34,5.35,5.34,5.35,59379
17-Sep-18,5.40,5.40,5.26,5.26,170518
14-Sep-18,5.35,5.35,5.35,5.35,170518
13-Sep-18,5.44,5.50,5.35,5.35,170518
12-Sep-18,5.25,5.29,5.21,5.21,170518
11-Sep-18,5.27,5.27,5.22,5.22,170518
10-Sep-18,5.26,5.27,5.26,5.27,170518
06-Sep-18,5.25,5.34,5.21,5.23,170518
05-Sep-18,5.33,5.33,5.21,5.26,170518
04-Sep-18,5.50,5.50,5.35,5.35,170518
03-Sep-18,5.50,5.54,5.45,5.45,170518
31-Aug-18,5.44,5.55,5.21,5.50,170518
30-Aug-18,5.39,5.50,5.38,5.38,170518
29-Aug-18,5.37,5.37,5.37,5.37,170518
28-Aug-18,5.25,5.35,5.20,5.35,170518
27-Aug-18,5.16,5.25,5.16,5.17,170518
24-Aug-18,5.32,5.32,5.16,5.22,170518
23-Aug-18,5.30,5.45,5.30,5.33,170518
22-Aug-18,5.35,5.35,5.30,5.35,170518
21-Aug-18,5.16,5.43,5.16,5.23,170518
20-Aug-18,5.12,5.25,5.10,5.25,170518
17-Aug-18,5.25,5.45,5.00,5.20,170518
16-Aug-18,5.36,5.40,5.21,5.22,170518
15-Aug-18,5.54,5.54,5.35,5.40,170518
14-Aug-18,5.57,5.68,5.45,5.54,170518
13-Aug-18,5.90,5.99,5.85,5.86,170518
10-Aug-18,5.62,5.80,5.61,5.74,170518
09-Aug-18,5.85,5.85,5.85,5.85,170518
08-Aug-18,5.80,5.83,5.65,5.80,170518
07-Aug-18,5.75,5.80,5.75,5.80,170518
06-Aug-18,5.63,5.80,5.63,5.80,170518
03-Aug-18,5.70,5.70,5.59,5.59,170518
02-Aug-18,5.66,5.73,5.66,5.73,170518
01-Aug-18,5.60,5.75,5.60,5.63,170518
31-Jul-18,5.65,5.70,5.55,5.69,170518
*exoneração de responsabilidade