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
21/09/2020	-0,61%	-0,10	16,40	16,50	16,10	17,49	388K	46
18/09/2020	2,61%	0,42	16,50	16,08	16,00	16,94	500K	69
17/09/2020	3,74%	0,58	16,08	15,68	15,68	16,09	263K	50
16/09/2020	-0,39%	-0,06	15,50	15,55	15,40	15,92	137K	15
15/09/2020	-1,52%	-0,24	15,56	15,99	15,56	16,00	47K	14
14/09/2020	-3,01%	-0,49	15,80	16,20	15,80	16,34	82K	20
11/09/2020	1,94%	0,31	16,29	15,41	15,01	16,30	477K	56
10/09/2020	1,91%	0,30	15,98	15,50	15,30	16,00	320K	39
09/09/2020	1,69%	0,26	15,68	15,40	15,02	15,69	54K	22
08/09/2020	-1,72%	-0,27	15,42	15,66	14,50	15,66	52K	26
04/09/2020	1,88%	0,29	15,69	15,35	15,35	15,79	193K	18

03/09/2020	-1,41%	-0,22	15,40	15,79	15,00	15,83	104K	15
02/09/2020	0,13%	0,02	15,62	15,41	15,30	15,89	182K	30
01/09/2020	0,58%	0,09	15,60	15,40	15,40	16,40	76K	24
31/08/2020	0,71%	0,11	15,51	15,65	15,40	15,99	386K	62
28/08/2020	-0,65%	-0,10	15,40	15,10	14,60	15,59	865K	44
27/08/2020	-1,90%	-0,30	15,50	15,50	15,31	15,66	2M	60
26/08/2020	3,95%	0,60	15,80	14,00	14,00	16,00	3M	85
25/08/2020	8,57%	1,20	15,20	14,00	14,00	16,00	2M	177
24/08/2020	4,24%	0,57	14,00	13,43	13,25	14,00	617K	41
21/08/2020	4,76%	0,61	13,43	13,18	12,65	13,49	92K	45
20/08/2020	0,23%	0,03	12,82	12,80	12,75	12,82	31K	10
19/08/2020	-2,52%	-0,33	12,79	13,12	12,70	13,12	64K	22
18/08/2020	2,34%	0,30	13,12	13,97	13,10	13,97	297K	36
17/08/2020	-4,47%	-0,60	12,82	13,57	12,52	13,57	124K	56
14/08/2020	-3,38%	-0,47	13,42	13,89	13,42	13,98	58K	21
13/08/2020	-2,11%	-0,30	13,89	14,19	13,70	14,24	94K	32
12/08/2020	-0,77%	-0,11	14,19	13,40	13,40	14,27	45K	20
11/08/2020	1,27%	0,18	14,30	14,04	13,96	14,39	51K	15
10/08/2020	-1,81%	-0,26	14,12	13,37	13,37	14,17	49K	24
07/08/2020	6,84%	0,92	14,38	13,40	13,33	14,38	61K	22
06/08/2020	-0,07%	-0,01	13,46	13,82	13,44	13,82	26K	16
05/08/2020	-1,17%	-0,16	13,47	13,65	13,40	13,86	115K	40
04/08/2020	-2,36%	-0,33	13,63	14,15	13,63	14,23	121K	44
03/08/2020	-0,29%	-0,04	13,96	14,13	13,92	14,62	264K	112
31/07/2020	-2,03%	-0,29	14,00	14,29	14,00	14,29	82K	31
30/07/2020	-1,11%	-0,16	14,29	14,45	14,10	14,45	71K	34
29/07/2020	0,00%	0,00	14,45	14,49	14,10	14,58	133K	52
28/07/2020	0,35%	0,05	14,45	14,30	14,07	14,49	63K	26
27/07/2020	0,70%	0,10	14,40	14,29	13,92	14,49	56K	32
24/07/2020	-1,24%	-0,18	14,30	14,38	13,85	14,42	62K	24
23/07/2020	0,28%	0,04	14,48	14,00	14,00	14,65	44K	16
22/07/2020	0,98%	0,14	14,44	14,50	14,25	14,50	50K	19
21/07/2020	2,58%	0,36	14,30	14,03	14,00	14,38	738K	74
20/07/2020	-3,19%	-0,46	13,94	14,48	13,84	14,49	233K	75
17/07/2020	-1,17%	-0,17	14,40	14,38	14,38	14,67	111K	39
16/07/2020	0,48%	0,07	14,57	14,60	14,40	14,66	48K	17
15/07/2020	-0,68%	-0,10	14,50	14,60	14,31	14,60	46K	22
14/07/2020	0,41%	0,06	14,60	14,56	14,24	14,69	55K	28
13/07/2020	-0,41%	-0,06	14,54	14,73	14,33	14,73	61K	26
10/07/2020	-0,61%	-0,09	14,60	14,69	14,59	14,69	20K	11
09/07/2020	0,00%	0,00	14,69	14,88	14,21	14,88	71K	19
08/07/2020	-0,07%	-0,01	14,69	14,74	14,63	14,75	38K	11
07/07/2020	-0,94%	-0,14	14,70	14,21	14,21	14,89	69K	40
06/07/2020	1,64%	0,24	14,84	14,40	14,39	15,00	95K	46
03/07/2020	1,04%	0,15	14,60	14,45	14,01	14,74	149K	58
02/07/2020	0,42%	0,06	14,45	14,25	14,01	14,45	124K	40
01/07/2020	2,06%	0,29	14,39	14,23	13,88	14,44	101K	48
30/06/2020	-0,14%	-0,02	14,10	14,47	13,90	14,47	52K	30
29/06/2020	2,24%	0,31	14,12	13,81	13,81	14,99	404K	145
26/06/2020	0,58%	0,08	13,81	13,69	13,65	14,39	1M	116
25/06/2020	0,00%	0,00	13,73	13,69	13,69	13,75	78K	8
24/06/2020	0,15%	0,02	13,73	13,72	13,30	13,79	82K	28
23/06/2020	-0,65%	-0,09	13,71	14,39	13,66	14,39	40K	15
22/06/2020	-0,29%	-0,04	13,80	13,89	13,70	14,44	109K	44
19/06/2020	1,84%	0,25	13,84	14,01	13,41	14,43	54K	21
18/06/2020	-0,07%	-0,01	13,59	13,86	13,46	14,78	83K	30
17/06/2020	4,70%	0,61	13,60	13,10	13,10	14,00	58K	25
16/06/2020	1,48%	0,19	12,99	12,86	12,80	13,00	35K	15
15/06/2020	-3,03%	-0,40	12,80	12,14	12,14	13,39	50K	24
12/06/2020	-3,58%	-0,49	13,20	13,73	13,10	13,73	51K	23
10/06/2020	0,66%	0,09	13,69	13,59	13,35	13,96	53K	19
09/06/2020	-0,73%	-0,10	13,60	13,70	13,33	14,00	51K	21
08/06/2020	2,85%	0,38	13,70	13,64	13,15	13,89	54K	20
05/06/2020	0,91%	0,12	13,32	13,19	13,00	13,88	109K	44
04/06/2020	8,91%	1,08	13,20	12,00	12,00	13,20	69K	19
03/06/2020	3,15%	0,37	12,12	12,04	12,00	12,48	79K	30
02/06/2020	2,09%	0,24	11,75	11,75	11,70	12,20	196K	85
01/06/2020	-0,78%	-0,09	11,51	12,48	11,22	12,48	249K	97
29/05/2020	0,00%	0,00	11,60	11,70	11,60	11,70	24K	11
28/05/2020	1,40%	0,16	11,60	11,50	11,50	11,93	40K	25
27/05/2020	3,91%	0,43	11,44	11,01	11,01	11,47	363K	23
26/05/2020	-0,81%	-0,09	11,01	11,24	10,71	11,50	174K	31
25/05/2020	8,29%	0,85	11,10	10,45	10,43	11,44	206K	52
22/05/2020	-1,44%	-0,15	10,25	10,30	10,25	10,30	65K	10
21/05/2020	2,46%	0,25	10,40	10,30	10,21	10,45	437K	17
20/05/2020	0,79%	0,08	10,15	10,07	10,03	10,29	89K	17
19/05/2020	-2,14%	-0,22	10,07	10,30	10,07	10,30	150K	32
18/05/2020	0,98%	0,10	10,29	10,15	10,00	10,30	741K	31
15/05/2020	4,41%	0,43	10,19	10,24	9,89	10,25	45K	12
14/05/2020	0,10%	0,01	9,76	9,75	9,75	10,00	65K	8
13/05/2020	-3,18%	-0,32	9,75	10,15	9,17	10,15	53K	18
12/05/2020	6,79%	0,64	10,07	10,23	10,07	10,23	36K	10
11/05/2020	-5,79%	-0,58	9,43	10,04	9,43	10,04	47K	25
08/05/2020	-1,09%	-0,11	10,01	10,25	10,00	10,40	107K	33
07/05/2020	-5,42%	-0,58	10,12	11,00	10,11	11,00	81K	47
06/05/2020	-1,83%	-0,20	10,70	10,90	10,56	10,90	11K	6
05/05/2020	1,96%	0,21	10,90	11,00	10,80	11,00	7K	6
04/05/2020	-0,19%	-0,02	10,69	10,45	10,15	10,70	102K	47
30/04/2020	-2,01%	-0,22	10,71	10,92	10,71	10,93	44K	12
29/04/2020	2,53%	0,27	10,93	11,19	10,67	11,19	88K	16
28/04/2020	-3,88%	-0,43	10,66	11,10	10,61	11,44	100K	21
27/04/2020	3,84%	0,41	11,09	10,68	10,20	11,11	29K	16
24/04/2020	-2,02%	-0,22	10,68	10,87	10,20	11,39	54K	26
23/04/2020	-1,80%	-0,20	10,90	11,11	10,90	11,11	310K	25
22/04/2020	0,45%	0,05	11,10	11,67	11,05	11,67	42K	16
20/04/2020	-3,07%	-0,35	11,05	11,39	11,05	11,49	37K	15
17/04/2020	2,70%	0,30	11,40	11,10	11,10	11,80	66K	26
16/04/2020	0,00%	0,00	11,10	11,50	11,10	12,75	265K	62
15/04/2020	-5,93%	-0,70	11,10	11,79	11,00	11,96	166K	36
14/04/2020	5,83%	0,65	11,80	11,02	11,02	13,50	292K	60
13/04/2020	2,39%	0,26	11,15	10,89	10,89	11,44	94K	15
09/04/2020	0,00%	0,00	10,89	10,80	10,78	10,94	24K	7
08/04/2020	5,52%	0,57	10,89	10,90	10,20	10,90	170K	27
07/04/2020	-4,09%	-0,44	10,32	10,89	10,32	10,95	53K	19
06/04/2020	8,69%	0,86	10,76	10,22	10,01	10,80	36K	26
03/04/2020	-2,46%	-0,25	9,90	10,15	9,53	10,15	178K	16
02/04/2020	-0,10%	-0,01	10,15	10,16	10,15	10,20	5K	4
01/04/2020	-4,87%	-0,52	10,16	10,30	10,15	10,30	64K	27
31/03/2020	-1,66%	-0,18	10,68	10,89	10,35	10,89	26K	12
30/03/2020	3,53%	0,37	10,86	9,80	9,80	10,90	80K	35
27/03/2020	-2,69%	-0,29	10,49	10,54	10,43	10,55	22K	8
26/03/2020	4,86%	0,50	10,78	10,28	10,28	11,00	79K	25
25/03/2020	4,26%	0,42	10,28	9,83	9,77	10,28	214K	19
24/03/2020	-3,24%	-0,33	9,86	11,20	9,00	11,20	453K	117
23/03/2020	-2,95%	-0,31	10,19	10,20	9,20	10,20	95K	40
20/03/2020	1,84%	0,19	10,50	10,94	10,50	11,00	354K	14
19/03/2020	-5,76%	-0,63	10,31	10,80	10,31	10,80	267K	33
18/03/2020	-4,87%	-0,56	10,94	11,08	10,50	11,29	333K	31
17/03/2020	0,00%	0,00	11,50	12,00	10,90	12,00	92K	23
16/03/2020	-11,20%	-1,45	11,50	11,72	11,50	12,80	562K	41
13/03/2020	-1,89%	-0,25	12,95	13,20	12,00	13,90	277K	48
12/03/2020	-4,90%	-0,68	13,20	13,88	12,10	13,88	655K	33
11/03/2020	-	-	13,88	14,05	13,30	14,05	100K	21

Date,Open,High,Low,Close,Volume
21-Sep-20,16.50,17.49,16.10,16.40,388293
18-Sep-20,16.08,16.94,16.00,16.50,499982
17-Sep-20,15.68,16.09,15.68,16.08,262997
16-Sep-20,15.55,15.92,15.40,15.50,137112
15-Sep-20,15.99,16.00,15.56,15.56,47485
14-Sep-20,16.20,16.34,15.80,15.80,81860
11-Sep-20,15.41,16.30,15.01,16.29,477436
10-Sep-20,15.50,16.00,15.30,15.98,320250
09-Sep-20,15.40,15.69,15.02,15.68,54381
08-Sep-20,15.66,15.66,14.50,15.42,51600
04-Sep-20,15.35,15.79,15.35,15.69,192559
03-Sep-20,15.79,15.83,15.00,15.40,103837
02-Sep-20,15.41,15.89,15.30,15.62,181696
01-Sep-20,15.40,16.40,15.40,15.60,75890
31-Aug-20,15.65,15.99,15.40,15.51,386384
28-Aug-20,15.10,15.59,14.60,15.40,865009
27-Aug-20,15.50,15.66,15.31,15.50,1643113
26-Aug-20,14.00,16.00,14.00,15.80,2726314
25-Aug-20,14.00,16.00,14.00,15.20,2033469
24-Aug-20,13.43,14.00,13.25,14.00,617119
21-Aug-20,13.18,13.49,12.65,13.43,92188
20-Aug-20,12.80,12.82,12.75,12.82,30692
19-Aug-20,13.12,13.12,12.70,12.79,63809
18-Aug-20,13.97,13.97,13.10,13.12,297094
17-Aug-20,13.57,13.57,12.52,12.82,124096
14-Aug-20,13.89,13.98,13.42,13.42,58464
13-Aug-20,14.19,14.24,13.70,13.89,94021
12-Aug-20,13.40,14.27,13.40,14.19,44749
11-Aug-20,14.04,14.39,13.96,14.30,50982
10-Aug-20,13.37,14.17,13.37,14.12,48641
07-Aug-20,13.40,14.38,13.33,14.38,60627
06-Aug-20,13.82,13.82,13.44,13.46,25793
05-Aug-20,13.65,13.86,13.40,13.47,115223
04-Aug-20,14.15,14.23,13.63,13.63,120566
03-Aug-20,14.13,14.62,13.92,13.96,263918
31-Jul-20,14.29,14.29,14.00,14.00,81697
30-Jul-20,14.45,14.45,14.10,14.29,71281
29-Jul-20,14.49,14.58,14.10,14.45,133115
28-Jul-20,14.30,14.49,14.07,14.45,63312
27-Jul-20,14.29,14.49,13.92,14.40,55741
24-Jul-20,14.38,14.42,13.85,14.30,61870
23-Jul-20,14.00,14.65,14.00,14.48,44437
22-Jul-20,14.50,14.50,14.25,14.44,50483
21-Jul-20,14.03,14.38,14.00,14.30,737515
20-Jul-20,14.48,14.49,13.84,13.94,233068
17-Jul-20,14.38,14.67,14.38,14.40,111432
16-Jul-20,14.60,14.66,14.40,14.57,47742
15-Jul-20,14.60,14.60,14.31,14.50,46229
14-Jul-20,14.56,14.69,14.24,14.60,54965
13-Jul-20,14.73,14.73,14.33,14.54,61000
10-Jul-20,14.69,14.69,14.59,14.60,20438
09-Jul-20,14.88,14.88,14.21,14.69,71234
08-Jul-20,14.74,14.75,14.63,14.69,38226
07-Jul-20,14.21,14.89,14.21,14.70,68787
06-Jul-20,14.40,15.00,14.39,14.84,95288
03-Jul-20,14.45,14.74,14.01,14.60,149478
02-Jul-20,14.25,14.45,14.01,14.45,124168
01-Jul-20,14.23,14.44,13.88,14.39,101333
30-Jun-20,14.47,14.47,13.90,14.10,52236
29-Jun-20,13.81,14.99,13.81,14.12,404469
26-Jun-20,13.69,14.39,13.65,13.81,1229085
25-Jun-20,13.69,13.75,13.69,13.73,78354
24-Jun-20,13.72,13.79,13.30,13.73,82090
23-Jun-20,14.39,14.39,13.66,13.71,40232
22-Jun-20,13.89,14.44,13.70,13.80,109335
19-Jun-20,14.01,14.43,13.41,13.84,53916
18-Jun-20,13.86,14.78,13.46,13.59,82877
17-Jun-20,13.10,14.00,13.10,13.60,58429
16-Jun-20,12.86,13.00,12.80,12.99,34928
15-Jun-20,12.14,13.39,12.14,12.80,49942
12-Jun-20,13.73,13.73,13.10,13.20,50944
10-Jun-20,13.59,13.96,13.35,13.69,52748
09-Jun-20,13.70,14.00,13.33,13.60,50955
08-Jun-20,13.64,13.89,13.15,13.70,53785
05-Jun-20,13.19,13.88,13.00,13.32,109227
04-Jun-20,12.00,13.20,12.00,13.20,69473
03-Jun-20,12.04,12.48,12.00,12.12,78654
02-Jun-20,11.75,12.20,11.70,11.75,196134
01-Jun-20,12.48,12.48,11.22,11.51,248627
29-May-20,11.70,11.70,11.60,11.60,24385
28-May-20,11.50,11.93,11.50,11.60,39768
27-May-20,11.01,11.47,11.01,11.44,362608
26-May-20,11.24,11.50,10.71,11.01,173949
25-May-20,10.45,11.44,10.43,11.10,206475
22-May-20,10.30,10.30,10.25,10.25,64790
21-May-20,10.30,10.45,10.21,10.40,437119
20-May-20,10.07,10.29,10.03,10.15,89073
19-May-20,10.30,10.30,10.07,10.07,150423
18-May-20,10.15,10.30,10.00,10.29,741087
15-May-20,10.24,10.25,9.89,10.19,44561
14-May-20,9.75,10.00,9.75,9.76,64556
13-May-20,10.15,10.15,9.17,9.75,53014
12-May-20,10.23,10.23,10.07,10.07,35748
11-May-20,10.04,10.04,9.43,9.43,46791
08-May-20,10.25,10.40,10.00,10.01,106546
07-May-20,11.00,11.00,10.11,10.12,81077
06-May-20,10.90,10.90,10.56,10.70,10743
05-May-20,11.00,11.00,10.80,10.90,6570
04-May-20,10.45,10.70,10.15,10.69,102183
30-Apr-20,10.92,10.93,10.71,10.71,44450
29-Apr-20,11.19,11.19,10.67,10.93,87977
28-Apr-20,11.10,11.44,10.61,10.66,99594
27-Apr-20,10.68,11.11,10.20,11.09,28594
24-Apr-20,10.87,11.39,10.20,10.68,54287
23-Apr-20,11.11,11.11,10.90,10.90,310211
22-Apr-20,11.67,11.67,11.05,11.10,42365
20-Apr-20,11.39,11.49,11.05,11.05,36894
17-Apr-20,11.10,11.80,11.10,11.40,66424
16-Apr-20,11.50,12.75,11.10,11.10,265433
15-Apr-20,11.79,11.96,11.00,11.10,165779
14-Apr-20,11.02,13.50,11.02,11.80,291963
13-Apr-20,10.89,11.44,10.89,11.15,94044
09-Apr-20,10.80,10.94,10.78,10.89,23924
08-Apr-20,10.90,10.90,10.20,10.89,170000
07-Apr-20,10.89,10.95,10.32,10.32,53226
06-Apr-20,10.22,10.80,10.01,10.76,35605
03-Apr-20,10.15,10.15,9.53,9.90,177683
02-Apr-20,10.16,10.20,10.15,10.15,5082
01-Apr-20,10.30,10.30,10.15,10.16,64329
31-Mar-20,10.89,10.89,10.35,10.68,26136
30-Mar-20,9.80,10.90,9.80,10.86,79730
27-Mar-20,10.54,10.55,10.43,10.49,21964
26-Mar-20,10.28,11.00,10.28,10.78,78893
25-Mar-20,9.83,10.28,9.77,10.28,214194
24-Mar-20,11.20,11.20,9.00,9.86,452929
23-Mar-20,10.20,10.20,9.20,10.19,94542
20-Mar-20,10.94,11.00,10.50,10.50,354120
19-Mar-20,10.80,10.80,10.31,10.31,266878
18-Mar-20,11.08,11.29,10.50,10.94,333285
17-Mar-20,12.00,12.00,10.90,11.50,91760
16-Mar-20,11.72,12.80,11.50,11.50,561505
13-Mar-20,13.20,13.90,12.00,12.95,277127
12-Mar-20,13.88,13.88,12.10,13.20,654915
11-Mar-20,14.05,14.05,13.30,13.88,100281

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMEB4

cotações, gráficos e mais...