ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BMEB4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bmeb4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-0,50%-0,059,9510,009,9410,009K6
01/07/20220,50%0,0510,0010,079,9910,0715K6
30/06/2022-0,40%-0,049,959,959,9510,1011K4
29/06/20220,40%0,049,999,969,9610,0020K9
28/06/2022-0,20%-0,029,959,969,9510,007K5
27/06/20220,10%0,019,979,969,929,9722K9
24/06/20220,10%0,019,969,969,969,966K6
23/06/2022-0,40%-0,049,959,999,9510,0034K14
22/06/20220,50%0,059,9910,009,9010,0040K16
21/06/2022-0,60%-0,069,9410,009,9310,0115K12
20/06/2022-0,20%-0,0210,0010,2310,0010,2325K14
17/06/20220,20%0,0210,029,939,9210,0229K16
15/06/2022-0,10%-0,0110,0010,019,9910,1254K22
14/06/2022-2,25%-0,2310,0110,0510,0010,0732K19
13/06/20220,10%0,0110,2410,1710,1710,2412K3
10/06/20220,59%0,0610,2310,1110,0510,2324K11
09/06/2022-0,78%-0,0810,1710,2310,1210,2522K13
08/06/20220,29%0,0310,2510,3510,1110,3534K22
07/06/2022-0,29%-0,0310,2210,2110,2110,3824K20
06/06/2022-0,49%-0,0510,2510,1510,1510,2919K8
03/06/20220,29%0,0310,3010,3210,0910,3222K12
02/06/2022-0,19%-0,0210,2710,1710,1710,2712K6
01/06/20220,68%0,0710,2910,3410,0710,3423K8
31/05/2022-0,29%-0,0310,2210,3010,2210,3012K8
30/05/20220,49%0,0510,2510,3410,2510,349K8
27/05/2022-0,20%-0,0210,2010,2010,2010,2226K11
26/05/2022-0,78%-0,0810,2210,3210,2210,3234K17
25/05/2022-0,29%-0,0310,3010,3610,2510,4047K13
24/05/20220,29%0,0310,3310,2410,0910,3444K26
23/05/2022-0,58%-0,0610,3010,3610,3010,3610K6
20/05/20220,78%0,0810,3610,2810,2810,3616K10
19/05/20220,78%0,0810,2810,0810,0810,4011K9
18/05/20220,00%0,0010,2010,2010,2010,4836K16
17/05/20221,49%0,1510,2010,2610,0810,2722K12
16/05/2022-2,14%-0,2210,0510,039,9810,2328K19
13/05/20220,79%0,0810,2710,2710,2710,2713K4
12/05/20220,89%0,0910,1910,1110,1010,1984K8
11/05/20220,10%0,0110,109,979,9710,1435K9
10/05/2022-0,10%-0,0110,0910,2710,0910,2724K13
09/05/2022-2,32%-0,2410,1010,2110,0110,3436K20
06/05/20220,88%0,0910,3410,2910,2510,3716K15
05/05/20220,29%0,0310,2510,1210,1210,3820K16
04/05/2022-0,29%-0,0310,2210,1310,1310,2818K12
03/05/2022-0,68%-0,0710,2510,5210,2010,5229K22
02/05/2022-2,64%-0,2810,3210,4010,2010,4027K14
29/04/20220,00%0,0010,6010,6010,6010,6519K10
28/04/20223,92%0,4010,6010,5010,5010,6339K20
27/04/20220,39%0,0410,2010,1610,1610,206K6
26/04/2022-0,68%-0,0710,1610,2810,1510,5222K12
25/04/20220,79%0,0810,2310,2310,2310,233K3
22/04/2022-0,68%-0,0710,1510,2010,0110,2020K10
20/04/2022-0,29%-0,0310,2210,0610,0610,2311K9
19/04/2022-0,49%-0,0510,2510,2610,2010,26112K10
18/04/20220,49%0,0510,3010,2610,2610,3119K8
14/04/2022-0,58%-0,0610,2510,3110,2510,3536K6
13/04/20220,49%0,0510,3110,2710,2710,3120K6
12/04/2022-0,77%-0,0810,2610,4410,2610,4488K12
11/04/2022-0,10%-0,0110,3410,3510,3010,35290K22
08/04/2022-0,67%-0,0710,3510,4210,3510,42158K16
07/04/2022-0,10%-0,0110,4210,3610,3510,4336K9
06/04/2022-1,23%-0,1310,4310,5710,4010,57360K16
05/04/20220,09%0,0110,5610,5910,4910,6063K19
04/04/20220,29%0,0310,5510,5210,5210,66400K51
01/04/20220,10%0,0110,5210,5110,5010,5921K12
31/03/2022-0,19%-0,0210,5110,4910,4710,5417K6
30/03/2022-0,57%-0,0610,5310,5210,4610,5340K15
29/03/20220,47%0,0510,5910,5610,5510,5975K12
28/03/20220,48%0,0510,5410,6110,5310,6182K21
25/03/2022-0,10%-0,0110,4910,6210,4910,8093K31
24/03/2022-0,47%-0,0510,5010,5610,5010,57210K18
23/03/2022-0,28%-0,0310,5510,8010,4010,80360K19
22/03/2022-0,28%-0,0310,5810,6110,5510,671M32
21/03/2022-0,19%-0,0210,6110,6810,6010,6840K17
18/03/20220,19%0,0210,6310,6010,6010,636K6
17/03/20220,00%0,0010,6110,6210,6110,6213K4
16/03/2022-0,66%-0,0710,6110,7010,6010,79508K24
15/03/20220,38%0,0410,6810,7010,6810,705K4
14/03/2022-1,02%-0,1110,6410,7510,6410,7520K10
11/03/2022-0,46%-0,0510,7510,8210,7010,8326K11
10/03/2022-1,37%-0,1510,8010,8210,8010,904K3
09/03/20222,62%0,2810,9510,8310,6110,95218K46
08/03/20220,09%0,0110,6710,9310,6510,9580K24
07/03/2022-1,30%-0,1410,6610,9810,6311,0053K36
04/03/20220,65%0,0710,8010,8110,6010,85100K30
03/03/2022-3,77%-0,4210,7311,1510,7311,3935K19
02/03/20222,29%0,2511,1511,0011,0011,1522K6
25/02/2022-2,33%-0,2610,9011,1610,9011,7054K22
24/02/2022-3,29%-0,3811,1611,3010,6111,30123K44
23/02/20221,76%0,2011,5411,5511,5011,6042K14
22/02/2022-0,09%-0,0111,3411,3311,3311,71189K50
21/02/20221,34%0,1511,3511,3011,3011,99454K99
18/02/20222,10%0,2311,2010,9510,8211,49276K90
17/02/20223,69%0,3910,9710,5910,5810,9854K31
16/02/2022-1,58%-0,1710,5810,7510,5810,7514K5
15/02/20222,28%0,2410,7510,6910,6910,8025K13
14/02/20223,04%0,3110,5110,3410,3411,05108K53
11/02/2022-3,32%-0,3510,2010,5710,1010,5773K32
10/02/20220,76%0,0810,5510,4310,4110,5718K12
09/02/20220,87%0,0910,4710,4210,4210,5329K12
08/02/2022-1,89%-0,2010,3810,5710,2010,58185K57
07/02/2022-2,04%-0,2210,5810,9210,3310,92131K75
04/02/2022-2,09%-0,2310,8011,2010,8011,2047K21
03/02/2022-3,16%-0,3611,0311,4811,0311,509K8
02/02/20223,26%0,3611,3911,1710,9111,3942K16
01/02/2022-1,16%-0,1311,0311,1410,8511,1554K24
31/01/2022-1,59%-0,1811,1611,4911,0211,4917K8
28/01/20221,16%0,1311,3410,8110,8111,3468K14
27/01/20223,99%0,4311,2110,7810,7811,2123K13
26/01/20223,06%0,3210,7810,6110,5811,00120K27
25/01/2022-1,97%-0,2110,4610,6710,3110,67315K24
24/01/20220,19%0,0210,6710,5710,3910,9972K27
21/01/2022-2,11%-0,2310,6510,5910,5911,00132K18
20/01/20221,78%0,1910,8810,7010,7010,883K3
19/01/20220,47%0,0510,6910,7310,3610,7351K16
18/01/20222,11%0,2210,6410,7610,6410,9035K7
17/01/2022-3,07%-0,3310,4210,4210,4210,426K1
14/01/20220,09%0,0110,7510,7110,7110,7510K2
13/01/2022-0,09%-0,0110,7410,7510,7410,756K3
12/01/2022-1,19%-0,1310,7510,8810,7510,8810K4
11/01/20221,59%0,1710,8810,7210,7210,9010K4
10/01/2022-1,29%-0,1410,7110,9010,7110,9027K8
07/01/20220,46%0,0510,8510,8010,8010,9037K6
06/01/20220,84%0,0910,8010,7110,7110,8017K5
05/01/20222,10%0,2210,7110,4910,4911,05529K23
04/01/20221,45%0,1510,4910,3110,3010,4925K14
03/01/2022-4,70%-0,5110,3410,8910,3410,8931K15
30/12/20213,04%0,3210,8510,7110,7110,854K4
29/12/2021-3,31%-0,3610,5310,9010,5310,9038K16
28/12/20214,51%0,4710,8910,6010,6010,9035K16
27/12/20210,39%0,0410,4210,4210,4210,422K2
23/12/2021-3,26%-0,3510,3810,4110,3810,433K3
21/12/20210,09%0,0110,7310,7210,7210,8639K11
20/12/20211,61%0,1710,7210,7210,7210,723K3
17/12/2021--10,5510,4110,4110,554K4


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito