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
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	-0,86%	-0,12	13,88	14,05	13,30	14,05	100K	21
10/03/2020	3,55%	0,48	14,00	13,52	13,52	14,59	546K	40
09/03/2020	-5,39%	-0,77	13,52	12,86	12,75	14,00	812K	69
06/03/2020	-4,03%	-0,60	14,29	14,20	13,50	14,43	203K	38
05/03/2020	-2,49%	-0,38	14,89	14,65	14,64	15,19	36K	10
04/03/2020	1,80%	0,27	15,27	15,28	14,96	15,28	29K	11
03/03/2020	0,00%	0,00	15,00	15,28	14,89	15,28	64K	27
02/03/2020	0,74%	0,11	15,00	15,05	14,50	15,99	338K	102
28/02/2020	-1,13%	-0,17	14,89	14,90	14,30	14,99	116K	22
27/02/2020	-2,14%	-0,33	15,06	14,79	14,21	15,58	279K	50
26/02/2020	-3,69%	-0,59	15,39	15,00	14,50	15,50	290K	50
21/02/2020	6,18%	0,93	15,98	15,25	15,25	16,05	384K	63
20/02/2020	0,74%	0,11	15,05	15,00	15,00	15,98	426K	48
19/02/2020	2,47%	0,36	14,94	14,58	14,36	14,95	119K	39
18/02/2020	-0,14%	-0,02	14,58	14,50	14,21	14,70	154K	46
17/02/2020	0,62%	0,09	14,60	14,00	14,00	14,94	318K	159
14/02/2020	-4,85%	-0,74	14,51	15,30	14,48	15,30	144K	52
13/02/2020	-3,17%	-0,50	15,25	15,74	15,25	15,74	58K	24
12/02/2020	-1,56%	-0,25	15,75	16,28	15,75	16,30	144K	24
11/02/2020	0,00%	0,00	16,00	16,31	15,90	16,36	56K	22
10/02/2020	-2,68%	-0,44	16,00	16,00	15,62	16,30	66K	25
07/02/2020	0,86%	0,14	16,44	16,29	16,29	16,45	97K	27
06/02/2020	2,26%	0,36	16,30	15,96	15,80	16,50	102K	35
05/02/2020	4,25%	0,65	15,94	15,30	15,30	15,94	72K	22
04/02/2020	1,26%	0,19	15,29	15,06	15,06	15,29	11K	7
03/02/2020	-1,82%	-0,28	15,10	15,34	14,85	15,96	717K	31
31/01/2020	0,13%	0,02	15,38	15,36	14,50	15,38	264K	58
30/01/2020	3,78%	0,56	15,36	14,80	14,62	15,36	434K	36
29/01/2020	0,34%	0,05	14,80	14,70	14,58	14,81	632K	22
28/01/2020	0,34%	0,05	14,75	14,80	14,63	14,80	611K	10
27/01/2020	-0,54%	-0,08	14,70	14,56	14,50	14,89	1M	34
24/01/2020	1,65%	0,24	14,78	14,72	14,71	14,78	82K	13
23/01/2020	0,21%	0,03	14,54	14,52	14,52	14,68	174K	17
22/01/2020	-0,14%	-0,02	14,51	14,55	14,51	14,56	493K	15
21/01/2020	-0,14%	-0,02	14,53	14,55	14,50	14,73	578K	24
20/01/2020	-0,68%	-0,10	14,55	14,65	14,50	14,75	371K	31
17/01/2020	0,83%	0,12	14,65	14,54	14,40	14,65	589K	28
16/01/2020	3,12%	0,44	14,53	14,09	14,05	14,60	667K	45
15/01/2020	0,64%	0,09	14,09	14,00	13,60	14,20	1M	57
14/01/2020	2,19%	0,30	14,00	13,45	13,45	14,00	246K	31
13/01/2020	1,48%	0,20	13,70	13,55	13,40	13,75	171K	28
10/01/2020	-1,24%	-0,17	13,50	13,67	13,45	13,69	99K	27
09/01/2020	0,07%	0,01	13,67	13,50	13,45	13,70	27K	9
08/01/2020	0,96%	0,13	13,66	13,52	13,40	13,66	149K	30
07/01/2020	0,15%	0,02	13,53	13,59	13,53	13,78	45K	11
06/01/2020	-0,30%	-0,04	13,51	13,39	13,20	13,70	142K	35
03/01/2020	3,12%	0,41	13,55	13,14	13,14	13,55	88K	25
02/01/2020	1,39%	0,18	13,14	13,00	13,00	13,36	83K	22
30/12/2019	-1,82%	-0,24	12,96	13,10	12,91	13,29	46K	21
27/12/2019	0,76%	0,10	13,20	13,30	13,02	13,30	26K	11
26/12/2019	1,95%	0,25	13,10	13,04	13,01	13,10	64K	17
23/12/2019	-1,53%	-0,20	12,85	13,20	12,82	13,20	286K	30
20/12/2019	0,46%	0,06	13,05	12,81	12,81	13,05	12K	7
19/12/2019	0,78%	0,10	12,99	12,72	12,65	13,05	573K	26
18/12/2019	-0,08%	-0,01	12,89	12,89	12,55	12,89	184K	18
17/12/2019	0,00%	0,00	12,90	12,61	12,61	12,90	20K	8
16/12/2019	1,18%	0,15	12,90	12,90	12,44	12,98	76K	24
13/12/2019	-	-	12,75	12,67	12,67	12,75	13K	7

Date,Open,High,Low,Close,Volume
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
10-Mar-20,13.52,14.59,13.52,14.00,545949
09-Mar-20,12.86,14.00,12.75,13.52,812082
06-Mar-20,14.20,14.43,13.50,14.29,203231
05-Mar-20,14.65,15.19,14.64,14.89,35783
04-Mar-20,15.28,15.28,14.96,15.27,28627
03-Mar-20,15.28,15.28,14.89,15.00,63628
02-Mar-20,15.05,15.99,14.50,15.00,337828
28-Feb-20,14.90,14.99,14.30,14.89,115865
27-Feb-20,14.79,15.58,14.21,15.06,278664
26-Feb-20,15.00,15.50,14.50,15.39,290290
21-Feb-20,15.25,16.05,15.25,15.98,383770
20-Feb-20,15.00,15.98,15.00,15.05,426104
19-Feb-20,14.58,14.95,14.36,14.94,119173
18-Feb-20,14.50,14.70,14.21,14.58,154094
17-Feb-20,14.00,14.94,14.00,14.60,317830
14-Feb-20,15.30,15.30,14.48,14.51,143622
13-Feb-20,15.74,15.74,15.25,15.25,57514
12-Feb-20,16.28,16.30,15.75,15.75,143929
11-Feb-20,16.31,16.36,15.90,16.00,56251
10-Feb-20,16.00,16.30,15.62,16.00,65706
07-Feb-20,16.29,16.45,16.29,16.44,96717
06-Feb-20,15.96,16.50,15.80,16.30,101829
05-Feb-20,15.30,15.94,15.30,15.94,71687
04-Feb-20,15.06,15.29,15.06,15.29,10616
03-Feb-20,15.34,15.96,14.85,15.10,716885
31-Jan-20,15.36,15.38,14.50,15.38,264101
30-Jan-20,14.80,15.36,14.62,15.36,433541
29-Jan-20,14.70,14.81,14.58,14.80,631842
28-Jan-20,14.80,14.80,14.63,14.75,610624
27-Jan-20,14.56,14.89,14.50,14.70,1057943
24-Jan-20,14.72,14.78,14.71,14.78,82485
23-Jan-20,14.52,14.68,14.52,14.54,174424
22-Jan-20,14.55,14.56,14.51,14.51,492607
21-Jan-20,14.55,14.73,14.50,14.53,577887
20-Jan-20,14.65,14.75,14.50,14.55,370800
17-Jan-20,14.54,14.65,14.40,14.65,588522
16-Jan-20,14.09,14.60,14.05,14.53,667227
15-Jan-20,14.00,14.20,13.60,14.09,1084287
14-Jan-20,13.45,14.00,13.45,14.00,245646
13-Jan-20,13.55,13.75,13.40,13.70,170839
10-Jan-20,13.67,13.69,13.45,13.50,99214
09-Jan-20,13.50,13.70,13.45,13.67,27257
08-Jan-20,13.52,13.66,13.40,13.66,148818
07-Jan-20,13.59,13.78,13.53,13.53,45182
06-Jan-20,13.39,13.70,13.20,13.51,141655
03-Jan-20,13.14,13.55,13.14,13.55,88026
02-Jan-20,13.00,13.36,13.00,13.14,82724
30-Dec-19,13.10,13.29,12.91,12.96,45626
27-Dec-19,13.30,13.30,13.02,13.20,26278
26-Dec-19,13.04,13.10,13.01,13.10,64137
23-Dec-19,13.20,13.20,12.82,12.85,286026
20-Dec-19,12.81,13.05,12.81,13.05,11671
19-Dec-19,12.72,13.05,12.65,12.99,573466
18-Dec-19,12.89,12.89,12.55,12.89,184117
17-Dec-19,12.61,12.90,12.61,12.90,20400
16-Dec-19,12.90,12.98,12.44,12.90,76217
13-Dec-19,12.67,12.75,12.67,12.75,12722

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR 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

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar