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
11/09/2024	1,62%	0,65	40,70	40,36	40,06	40,70	416K	69
10/09/2024	-2,27%	-0,93	40,05	40,53	40,05	40,59	225K	26
09/09/2024	4,59%	1,80	40,98	39,28	39,28	41,20	1M	100
06/09/2024	-0,25%	-0,10	39,18	39,23	38,61	39,24	394K	62
05/09/2024	0,28%	0,11	39,28	39,01	38,60	39,55	262K	47
04/09/2024	-1,09%	-0,43	39,17	39,60	39,17	39,97	347K	64
03/09/2024	0,38%	0,15	39,60	39,37	39,00	40,00	656K	84

02/09/2024	1,15%	0,45	39,45	38,20	38,00	39,45	576K	79
30/08/2024	1,30%	0,50	39,00	38,50	38,50	39,44	577K	77
29/08/2024	-3,00%	-1,19	38,50	39,04	38,29	39,30	1M	89
28/08/2024	0,61%	0,24	39,69	38,80	38,80	39,69	611K	101
27/08/2024	1,39%	0,54	39,45	39,00	38,64	39,45	145K	29
26/08/2024	0,13%	0,05	38,91	38,85	38,79	39,71	514K	56
23/08/2024	3,21%	1,21	38,86	37,99	37,88	39,18	720K	84
22/08/2024	-1,31%	-0,50	37,65	38,20	37,65	38,26	262K	43
21/08/2024	2,09%	0,78	38,15	37,29	36,90	38,19	461K	83
20/08/2024	1,83%	0,67	37,37	36,59	36,50	37,37	631K	85
19/08/2024	0,16%	0,06	36,70	36,21	36,03	36,71	799K	98
16/08/2024	-0,19%	-0,07	36,64	36,48	36,02	36,71	1M	87
15/08/2024	-1,08%	-0,40	36,71	37,89	36,38	37,89	370K	54
14/08/2024	3,66%	1,31	37,11	36,01	36,00	37,96	746K	97
13/08/2024	-1,54%	-0,56	35,80	36,55	35,80	36,55	502K	64
12/08/2024	-0,66%	-0,24	36,36	36,60	36,00	36,60	634K	75
09/08/2024	3,10%	1,10	36,60	35,99	35,40	36,60	361K	48
08/08/2024	-2,79%	-1,02	35,50	36,51	35,36	36,69	561K	78
07/08/2024	3,16%	1,12	36,52	35,52	35,52	36,99	823K	95
06/08/2024	4,27%	1,45	35,40	33,89	33,65	35,40	681K	85
05/08/2024	-0,44%	-0,15	33,95	34,04	32,01	34,05	304K	59
02/08/2024	6,23%	2,00	34,10	32,17	31,50	34,10	650K	85
01/08/2024	2,56%	0,80	32,10	31,68	30,65	32,30	702K	112
31/07/2024	-3,45%	-1,12	31,30	33,08	31,09	33,08	590K	80
30/07/2024	-8,65%	-3,07	32,42	33,90	32,00	33,90	834K	146
29/07/2024	5,16%	1,74	35,49	34,01	34,01	35,49	961K	138
26/07/2024	-1,06%	-0,36	33,75	34,00	33,70	35,20	1M	140
25/07/2024	6,89%	2,20	34,11	32,33	32,33	34,81	829K	147
24/07/2024	4,11%	1,26	31,91	31,14	31,14	33,48	626K	116
23/07/2024	-1,38%	-0,43	30,65	30,64	30,64	31,09	49K	14
22/07/2024	0,26%	0,08	31,08	31,00	30,60	31,30	145K	32
19/07/2024	1,81%	0,55	31,00	30,24	29,80	31,62	205K	46
18/07/2024	2,18%	0,65	30,45	29,94	29,84	30,45	286K	50
17/07/2024	1,43%	0,42	29,80	29,38	29,28	29,80	248K	33
16/07/2024	-0,61%	-0,18	29,38	29,43	28,69	29,44	76K	21
15/07/2024	-0,30%	-0,09	29,56	29,43	29,24	29,87	112K	31
12/07/2024	-1,10%	-0,33	29,65	29,72	29,38	29,74	189K	35
11/07/2024	1,80%	0,53	29,98	29,83	29,27	29,98	234K	41
10/07/2024	-0,51%	-0,15	29,45	29,50	29,18	29,75	150K	29
09/07/2024	4,23%	1,20	29,60	28,40	28,40	29,60	110K	28
08/07/2024	0,32%	0,09	28,40	28,69	28,20	28,69	99K	21
05/07/2024	-1,01%	-0,29	28,31	28,60	27,78	28,60	262K	45
04/07/2024	1,31%	0,37	28,60	28,34	27,95	28,60	182K	46
03/07/2024	-2,66%	-0,77	28,23	28,56	27,82	28,94	234K	53
02/07/2024	2,65%	0,75	29,00	28,25	28,25	29,00	180K	46
01/07/2024	2,17%	0,60	28,25	28,00	27,75	28,25	269K	56
28/06/2024	-0,36%	-0,10	27,65	27,75	27,16	27,75	102K	19
27/06/2024	3,54%	0,95	27,75	26,87	26,87	27,75	291K	55
26/06/2024	1,40%	0,37	26,80	26,43	26,43	26,80	112K	24
25/06/2024	-3,19%	-0,87	26,43	27,41	26,43	27,41	246K	50
24/06/2024	4,20%	1,10	27,30	26,65	26,21	27,30	315K	70
21/06/2024	1,55%	0,40	26,20	26,22	25,70	27,99	804K	140
20/06/2024	-0,58%	-0,15	25,80	26,29	25,42	26,60	434K	71
19/06/2024	-1,70%	-0,45	25,95	26,41	25,89	26,70	327K	40
18/06/2024	0,69%	0,18	26,40	26,23	26,23	27,54	510K	58
17/06/2024	-0,68%	-0,18	26,22	26,40	26,20	26,76	95K	18
14/06/2024	0,08%	0,02	26,40	26,50	26,40	26,84	117K	22
13/06/2024	-1,05%	-0,28	26,38	26,68	26,38	26,88	292K	40
12/06/2024	-4,17%	-1,16	26,66	27,82	26,56	28,39	560K	86
11/06/2024	-0,29%	-0,08	27,82	27,79	27,70	28,57	212K	33
10/06/2024	1,09%	0,30	27,90	27,61	27,48	27,90	205K	43
07/06/2024	1,85%	0,50	27,60	27,03	26,67	28,04	674K	75
06/06/2024	4,19%	1,09	27,10	25,95	25,95	27,10	554K	50
05/06/2024	0,39%	0,10	26,01	25,95	25,87	26,68	641K	91
04/06/2024	-1,48%	-0,39	25,91	26,00	25,88	26,09	314K	45
03/06/2024	-2,19%	-0,59	26,30	26,89	26,00	26,95	476K	91
31/05/2024	1,09%	0,29	26,89	26,59	25,88	26,89	236K	54
29/05/2024	1,49%	0,39	26,60	26,21	25,80	26,95	422K	76
28/05/2024	-2,57%	-0,69	26,21	26,89	26,21	27,20	374K	64
27/05/2024	0,79%	0,21	26,90	26,99	26,73	27,00	67K	16
24/05/2024	-5,02%	-1,41	26,69	28,09	26,67	28,09	821K	143
23/05/2024	5,64%	1,50	28,10	26,67	26,56	28,78	856K	92
22/05/2024	-0,08%	-0,02	26,60	26,63	26,35	26,71	284K	39
21/05/2024	0,45%	0,12	26,62	26,95	26,50	27,00	437K	68
20/05/2024	0,61%	0,16	26,50	26,95	26,35	26,95	283K	52
17/05/2024	0,23%	0,06	26,34	26,29	26,00	26,64	542K	72
16/05/2024	1,43%	0,37	26,28	26,09	26,00	26,72	279K	43
15/05/2024	-3,64%	-0,98	25,91	27,00	25,79	27,25	929K	66
14/05/2024	-5,18%	-1,47	26,89	28,36	26,89	28,36	223K	36
13/05/2024	0,39%	0,11	28,36	27,74	27,74	29,02	545K	60
10/05/2024	-1,40%	-0,40	28,25	28,00	27,70	29,00	744K	79
09/05/2024	-4,82%	-1,45	28,65	29,87	28,65	29,88	614K	81
08/05/2024	0,33%	0,10	30,10	30,45	29,70	31,15	1M	131
07/05/2024	14,90%	3,89	30,00	26,18	26,17	30,30	1M	154
06/05/2024	0,42%	0,11	26,11	26,00	25,24	26,27	539K	86
03/05/2024	10,87%	2,55	26,00	23,50	23,49	26,01	662K	95
02/05/2024	2,18%	0,50	23,45	22,94	22,27	23,49	346K	54
30/04/2024	4,41%	0,97	22,95	22,24	21,76	22,95	573K	53
29/04/2024	0,59%	0,13	21,98	22,05	21,85	22,39	424K	43
26/04/2024	1,63%	0,35	21,85	21,80	21,75	22,10	167K	33
25/04/2024	-4,02%	-0,90	21,50	22,10	21,25	22,45	209K	52
24/04/2024	-0,40%	-0,09	22,40	22,60	22,32	23,01	200K	31
23/04/2024	-2,64%	-0,61	22,49	23,42	22,49	23,44	316K	46
22/04/2024	3,12%	0,70	23,10	22,53	22,53	23,20	149K	38
19/04/2024	0,04%	0,01	22,40	22,76	22,33	22,76	49K	14
18/04/2024	-2,23%	-0,51	22,39	22,88	22,18	22,88	403K	53
17/04/2024	-0,39%	-0,09	22,90	22,64	22,64	23,27	216K	31
16/04/2024	1,10%	0,25	22,99	23,42	22,81	23,56	302K	102
15/04/2024	0,18%	0,04	22,74	22,33	21,11	23,63	482K	131
12/04/2024	-0,87%	-0,20	22,70	22,79	22,39	22,79	156K	46
11/04/2024	-0,43%	-0,10	22,90	23,00	22,71	23,20	112K	30
10/04/2024	0,31%	0,07	23,00	23,31	22,35	23,31	188K	30
09/04/2024	0,09%	0,02	22,93	23,30	22,19	23,30	357K	88
08/04/2024	-2,51%	-0,59	22,91	23,79	22,91	24,80	637K	103
05/04/2024	-1,26%	-0,30	23,50	23,75	23,50	24,23	129K	33
04/04/2024	0,46%	0,11	23,80	24,09	23,68	24,09	252K	58
03/04/2024	-1,29%	-0,31	23,69	24,00	23,69	24,20	160K	46
02/04/2024	-2,87%	-0,71	24,00	24,75	23,95	24,87	160K	34
01/04/2024	2,96%	0,71	24,71	24,00	24,00	24,71	378K	81
28/03/2024	-0,08%	-0,02	24,00	23,71	23,70	24,10	271K	53
27/03/2024	0,67%	0,16	24,02	24,58	23,97	24,58	304K	65
26/03/2024	-5,13%	-1,29	23,86	25,50	23,40	25,50	950K	228
25/03/2024	-5,13%	-1,36	25,15	27,22	25,00	27,40	608K	131
22/03/2024	-3,25%	-0,89	26,51	27,00	25,00	27,39	495K	118
21/03/2024	6,53%	1,68	27,40	25,71	25,71	27,40	366K	94
20/03/2024	5,02%	1,23	25,72	25,50	24,75	25,72	216K	60
19/03/2024	0,57%	0,14	24,49	24,25	23,61	24,61	136K	48
18/03/2024	-3,03%	-0,76	24,35	25,12	24,35	25,12	140K	41
15/03/2024	2,20%	0,54	25,11	24,64	24,63	25,77	190K	51
14/03/2024	2,38%	0,57	24,57	24,35	24,25	24,70	193K	59
13/03/2024	4,76%	1,09	24,00	22,92	22,92	24,35	630K	85
12/03/2024	-7,62%	-1,89	22,91	24,00	21,90	24,00	918K	239
11/03/2024	-2,75%	-0,70	24,80	25,85	24,50	25,85	442K	133
08/03/2024	-12,07%	-3,50	25,50	29,00	24,90	29,00	2M	260
07/03/2024	1,01%	0,29	29,00	29,47	28,71	29,47	347K	76
06/03/2024	-6,33%	-1,94	28,71	30,90	28,65	30,90	457K	106
05/03/2024	-	-	30,65	30,60	29,97	31,42	3M	207

Date,Open,High,Low,Close,Volume
11-Sep-24,40.36,40.70,40.06,40.70,415973
10-Sep-24,40.53,40.59,40.05,40.05,225419
09-Sep-24,39.28,41.20,39.28,40.98,1183922
06-Sep-24,39.23,39.24,38.61,39.18,394171
05-Sep-24,39.01,39.55,38.60,39.28,261942
04-Sep-24,39.60,39.97,39.17,39.17,347265
03-Sep-24,39.37,40.00,39.00,39.60,656131
02-Sep-24,38.20,39.45,38.00,39.45,575732
30-Aug-24,38.50,39.44,38.50,39.00,577476
29-Aug-24,39.04,39.30,38.29,38.50,1017013
28-Aug-24,38.80,39.69,38.80,39.69,611430
27-Aug-24,39.00,39.45,38.64,39.45,145008
26-Aug-24,38.85,39.71,38.79,38.91,513792
23-Aug-24,37.99,39.18,37.88,38.86,719821
22-Aug-24,38.20,38.26,37.65,37.65,261793
21-Aug-24,37.29,38.19,36.90,38.15,461292
20-Aug-24,36.59,37.37,36.50,37.37,630900
19-Aug-24,36.21,36.71,36.03,36.70,798914
16-Aug-24,36.48,36.71,36.02,36.64,1067350
15-Aug-24,37.89,37.89,36.38,36.71,370358
14-Aug-24,36.01,37.96,36.00,37.11,745867
13-Aug-24,36.55,36.55,35.80,35.80,501639
12-Aug-24,36.60,36.60,36.00,36.36,633542
09-Aug-24,35.99,36.60,35.40,36.60,361422
08-Aug-24,36.51,36.69,35.36,35.50,561124
07-Aug-24,35.52,36.99,35.52,36.52,823002
06-Aug-24,33.89,35.40,33.65,35.40,680640
05-Aug-24,34.04,34.05,32.01,33.95,304382
02-Aug-24,32.17,34.10,31.50,34.10,650198
01-Aug-24,31.68,32.30,30.65,32.10,702263
31-Jul-24,33.08,33.08,31.09,31.30,589704
30-Jul-24,33.90,33.90,32.00,32.42,833579
29-Jul-24,34.01,35.49,34.01,35.49,960670
26-Jul-24,34.00,35.20,33.70,33.75,1474171
25-Jul-24,32.33,34.81,32.33,34.11,828765
24-Jul-24,31.14,33.48,31.14,31.91,625580
23-Jul-24,30.64,31.09,30.64,30.65,49301
22-Jul-24,31.00,31.30,30.60,31.08,145133
19-Jul-24,30.24,31.62,29.80,31.00,205234
18-Jul-24,29.94,30.45,29.84,30.45,285523
17-Jul-24,29.38,29.80,29.28,29.80,248098
16-Jul-24,29.43,29.44,28.69,29.38,75803
15-Jul-24,29.43,29.87,29.24,29.56,112139
12-Jul-24,29.72,29.74,29.38,29.65,189450
11-Jul-24,29.83,29.98,29.27,29.98,234362
10-Jul-24,29.50,29.75,29.18,29.45,150273
09-Jul-24,28.40,29.60,28.40,29.60,110472
08-Jul-24,28.69,28.69,28.20,28.40,99205
05-Jul-24,28.60,28.60,27.78,28.31,261549
04-Jul-24,28.34,28.60,27.95,28.60,181786
03-Jul-24,28.56,28.94,27.82,28.23,233711
02-Jul-24,28.25,29.00,28.25,29.00,180152
01-Jul-24,28.00,28.25,27.75,28.25,268965
28-Jun-24,27.75,27.75,27.16,27.65,101928
27-Jun-24,26.87,27.75,26.87,27.75,290977
26-Jun-24,26.43,26.80,26.43,26.80,111828
25-Jun-24,27.41,27.41,26.43,26.43,246039
24-Jun-24,26.65,27.30,26.21,27.30,314589
21-Jun-24,26.22,27.99,25.70,26.20,803654
20-Jun-24,26.29,26.60,25.42,25.80,434232
19-Jun-24,26.41,26.70,25.89,25.95,327283
18-Jun-24,26.23,27.54,26.23,26.40,509536
17-Jun-24,26.40,26.76,26.20,26.22,94924
14-Jun-24,26.50,26.84,26.40,26.40,116720
13-Jun-24,26.68,26.88,26.38,26.38,292279
12-Jun-24,27.82,28.39,26.56,26.66,559610
11-Jun-24,27.79,28.57,27.70,27.82,212116
10-Jun-24,27.61,27.90,27.48,27.90,204937
07-Jun-24,27.03,28.04,26.67,27.60,674337
06-Jun-24,25.95,27.10,25.95,27.10,554428
05-Jun-24,25.95,26.68,25.87,26.01,641385
04-Jun-24,26.00,26.09,25.88,25.91,314450
03-Jun-24,26.89,26.95,26.00,26.30,476296
31-May-24,26.59,26.89,25.88,26.89,235755
29-May-24,26.21,26.95,25.80,26.60,421686
28-May-24,26.89,27.20,26.21,26.21,373877
27-May-24,26.99,27.00,26.73,26.90,67229
24-May-24,28.09,28.09,26.67,26.69,821024
23-May-24,26.67,28.78,26.56,28.10,855808
22-May-24,26.63,26.71,26.35,26.60,284213
21-May-24,26.95,27.00,26.50,26.62,436857
20-May-24,26.95,26.95,26.35,26.50,282629
17-May-24,26.29,26.64,26.00,26.34,541945
16-May-24,26.09,26.72,26.00,26.28,279251
15-May-24,27.00,27.25,25.79,25.91,929477
14-May-24,28.36,28.36,26.89,26.89,223359
13-May-24,27.74,29.02,27.74,28.36,544829
10-May-24,28.00,29.00,27.70,28.25,744416
09-May-24,29.87,29.88,28.65,28.65,614075
08-May-24,30.45,31.15,29.70,30.10,1060586
07-May-24,26.18,30.30,26.17,30.00,1141168
06-May-24,26.00,26.27,25.24,26.11,538676
03-May-24,23.50,26.01,23.49,26.00,661904
02-May-24,22.94,23.49,22.27,23.45,345563
30-Apr-24,22.24,22.95,21.76,22.95,573434
29-Apr-24,22.05,22.39,21.85,21.98,424063
26-Apr-24,21.80,22.10,21.75,21.85,166736
25-Apr-24,22.10,22.45,21.25,21.50,208904
24-Apr-24,22.60,23.01,22.32,22.40,200226
23-Apr-24,23.42,23.44,22.49,22.49,316100
22-Apr-24,22.53,23.20,22.53,23.10,148770
19-Apr-24,22.76,22.76,22.33,22.40,49403
18-Apr-24,22.88,22.88,22.18,22.39,403223
17-Apr-24,22.64,23.27,22.64,22.90,216447
16-Apr-24,23.42,23.56,22.81,22.99,301818
15-Apr-24,22.33,23.63,21.11,22.74,481818
12-Apr-24,22.79,22.79,22.39,22.70,155783
11-Apr-24,23.00,23.20,22.71,22.90,112380
10-Apr-24,23.31,23.31,22.35,23.00,187581
09-Apr-24,23.30,23.30,22.19,22.93,356904
08-Apr-24,23.79,24.80,22.91,22.91,636697
05-Apr-24,23.75,24.23,23.50,23.50,128617
04-Apr-24,24.09,24.09,23.68,23.80,252434
03-Apr-24,24.00,24.20,23.69,23.69,159844
02-Apr-24,24.75,24.87,23.95,24.00,160399
01-Apr-24,24.00,24.71,24.00,24.71,377654
28-Mar-24,23.71,24.10,23.70,24.00,270613
27-Mar-24,24.58,24.58,23.97,24.02,304028
26-Mar-24,25.50,25.50,23.40,23.86,949547
25-Mar-24,27.22,27.40,25.00,25.15,607839
22-Mar-24,27.00,27.39,25.00,26.51,494539
21-Mar-24,25.71,27.40,25.71,27.40,366386
20-Mar-24,25.50,25.72,24.75,25.72,215667
19-Mar-24,24.25,24.61,23.61,24.49,136067
18-Mar-24,25.12,25.12,24.35,24.35,140327
15-Mar-24,24.64,25.77,24.63,25.11,190313
14-Mar-24,24.35,24.70,24.25,24.57,193354
13-Mar-24,22.92,24.35,22.92,24.00,629989
12-Mar-24,24.00,24.00,21.90,22.91,917917
11-Mar-24,25.85,25.85,24.50,24.80,441830
08-Mar-24,29.00,29.00,24.90,25.50,1559523
07-Mar-24,29.47,29.47,28.71,29.00,347401
06-Mar-24,30.90,30.90,28.65,28.71,457122
05-Mar-24,30.60,31.42,29.97,30.65,2750912

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BMEB4