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
08/12/2023	-2,44%	-0,38	15,22	15,45	15,22	15,90	135K	49
07/12/2023	2,09%	0,32	15,60	15,17	15,17	16,05	240K	50
06/12/2023	1,39%	0,21	15,28	15,29	15,13	15,30	46K	23
05/12/2023	-0,20%	-0,03	15,07	15,29	15,07	15,30	307K	66
04/12/2023	0,60%	0,09	15,10	15,20	14,91	15,32	160K	51
01/12/2023	0,94%	0,14	15,01	14,90	14,90	15,50	274K	75
30/11/2023	0,27%	0,04	14,87	14,83	14,70	15,05	469K	91
29/11/2023	0,61%	0,09	14,83	14,76	14,70	14,86	197K	38
28/11/2023	0,27%	0,04	14,74	14,71	14,70	14,82	182K	24
27/11/2023	-2,65%	-0,40	14,70	15,19	14,70	15,19	219K	48
24/11/2023	3,42%	0,50	15,10	14,60	14,60	15,14	384K	43

23/11/2023	-0,14%	-0,02	14,60	14,60	14,50	14,82	418K	31
22/11/2023	-1,28%	-0,19	14,62	15,20	14,59	15,20	278K	59
21/11/2023	1,51%	0,22	14,81	14,30	14,30	15,00	177K	40
20/11/2023	3,62%	0,51	14,59	14,12	14,12	14,63	197K	30
17/11/2023	4,30%	0,58	14,08	13,50	13,30	14,53	334K	73
16/11/2023	0,15%	0,02	13,50	13,50	13,41	13,50	237K	69
14/11/2023	-0,15%	-0,02	13,48	13,49	13,45	13,50	332K	48
13/11/2023	0,00%	0,00	13,50	13,49	13,45	13,50	166K	32
10/11/2023	0,00%	0,00	13,50	13,36	13,36	13,50	158K	34
09/11/2023	2,27%	0,30	13,50	13,16	13,16	13,50	300K	63
08/11/2023	-1,35%	-0,18	13,20	13,45	13,15	13,50	745K	44
07/11/2023	4,12%	0,53	13,38	12,85	12,85	13,50	205K	62
06/11/2023	1,98%	0,25	12,85	12,12	12,12	12,85	56K	28
03/11/2023	1,61%	0,20	12,60	12,40	12,15	12,80	64K	27
01/11/2023	1,64%	0,20	12,40	12,00	12,00	12,40	20K	14
31/10/2023	2,43%	0,29	12,20	11,91	11,85	12,20	24K	17
30/10/2023	-0,83%	-0,10	11,91	12,39	11,83	12,39	32K	12
27/10/2023	-0,74%	-0,09	12,01	12,00	11,85	12,10	24K	12
26/10/2023	-0,49%	-0,06	12,10	12,29	11,91	12,29	21K	12
25/10/2023	0,50%	0,06	12,16	12,22	12,16	12,30	24K	8
24/10/2023	2,20%	0,26	12,10	11,91	11,85	12,50	83K	26
23/10/2023	1,72%	0,20	11,84	11,64	11,64	11,84	38K	18
20/10/2023	-1,69%	-0,20	11,64	11,85	11,40	11,91	68K	30
19/10/2023	0,77%	0,09	11,84	11,88	11,65	11,97	176K	47
18/10/2023	-2,33%	-0,28	11,75	11,90	11,70	12,00	232K	32
17/10/2023	-0,17%	-0,02	12,03	11,96	11,91	12,16	453K	19
16/10/2023	0,00%	0,00	12,05	12,01	11,61	12,12	472K	36
13/10/2023	0,17%	0,02	12,05	12,00	11,97	12,20	433K	22
11/10/2023	-0,66%	-0,08	12,03	12,20	12,00	12,40	480K	34
10/10/2023	-0,98%	-0,12	12,11	12,37	12,00	12,53	432K	29
09/10/2023	0,00%	0,00	12,23	12,36	11,97	12,36	414K	33
06/10/2023	0,66%	0,08	12,23	12,15	11,72	12,55	546K	47
05/10/2023	1,25%	0,15	12,15	12,00	11,85	12,25	501K	25
04/10/2023	-3,61%	-0,45	12,00	12,85	12,00	12,85	431K	95
03/10/2023	-6,74%	-0,90	12,45	13,44	12,45	13,44	222K	37
02/10/2023	2,30%	0,30	13,35	13,24	12,78	13,35	290K	57
29/09/2023	0,31%	0,04	13,05	13,11	13,05	13,24	41K	20
28/09/2023	0,08%	0,01	13,01	12,87	12,79	13,20	53K	23
27/09/2023	1,09%	0,14	13,00	12,99	12,78	13,23	65K	23
26/09/2023	-3,16%	-0,42	12,86	13,23	12,86	13,23	68K	24
25/09/2023	0,08%	0,01	13,28	13,30	13,13	13,32	40K	17
22/09/2023	-0,23%	-0,03	13,27	13,22	13,08	13,40	42K	17
21/09/2023	-1,12%	-0,15	13,30	13,29	13,28	13,31	59K	11
20/09/2023	2,75%	0,36	13,45	13,12	13,12	13,45	62K	19
19/09/2023	-0,38%	-0,05	13,09	12,99	12,88	13,14	38K	15
18/09/2023	-1,20%	-0,16	13,14	13,30	12,90	13,39	194K	50
15/09/2023	-0,45%	-0,06	13,30	13,46	13,30	13,46	23K	11
14/09/2023	0,83%	0,11	13,36	13,25	13,23	13,47	51K	22
13/09/2023	-1,12%	-0,15	13,25	13,40	13,15	13,40	32K	16
12/09/2023	-0,74%	-0,10	13,40	13,49	13,35	13,49	113K	24
11/09/2023	0,07%	0,01	13,50	13,50	13,39	13,50	88K	24
08/09/2023	1,43%	0,19	13,49	13,12	13,12	13,49	126K	25
06/09/2023	0,45%	0,06	13,30	13,24	13,12	13,30	107K	29
05/09/2023	0,30%	0,04	13,24	13,17	13,15	13,30	394K	38
04/09/2023	0,61%	0,08	13,20	13,13	13,03	13,24	213K	93
01/09/2023	-0,23%	-0,03	13,12	13,15	13,10	13,15	112K	32
31/08/2023	0,00%	0,00	13,15	13,14	13,11	13,15	130K	41
30/08/2023	1,23%	0,16	13,15	13,11	13,00	13,15	21K	11
29/08/2023	-0,08%	-0,01	12,99	13,03	12,97	13,15	98K	18
28/08/2023	0,23%	0,03	13,00	13,10	12,96	13,10	49K	13
25/08/2023	-0,61%	-0,08	12,97	13,05	12,94	13,06	152K	22
24/08/2023	0,31%	0,04	13,05	13,09	12,90	13,13	44K	20
23/08/2023	-0,08%	-0,01	13,01	13,04	12,90	13,05	32K	21
22/08/2023	0,15%	0,02	13,02	12,98	12,70	13,06	164K	49
21/08/2023	0,00%	0,00	13,00	13,00	12,85	13,15	138K	62
18/08/2023	0,00%	0,00	13,00	13,14	13,00	13,15	30K	17
17/08/2023	0,00%	0,00	13,00	13,00	13,00	13,11	34K	20
16/08/2023	0,00%	0,00	13,00	13,08	12,87	13,08	274K	185
15/08/2023	1,09%	0,14	13,00	12,89	12,84	13,10	188K	93
14/08/2023	-5,79%	-0,79	12,86	12,80	12,50	13,00	858K	332
11/08/2023	1,34%	0,18	13,65	13,50	13,06	13,85	711K	153
10/08/2023	4,34%	0,56	13,47	13,16	13,16	13,90	502K	125
09/08/2023	7,58%	0,91	12,91	12,00	11,99	13,87	1M	236
08/08/2023	1,69%	0,20	12,00	11,83	11,83	12,00	230K	25
07/08/2023	-0,17%	-0,02	11,80	11,90	11,80	11,90	26K	13
04/08/2023	2,78%	0,32	11,82	11,59	11,59	11,96	3M	51
03/08/2023	1,77%	0,20	11,50	11,45	11,40	11,98	54K	29
02/08/2023	0,00%	0,00	11,30	11,30	11,30	11,40	215K	13
01/08/2023	0,89%	0,10	11,30	11,30	11,13	11,35	95K	27
31/07/2023	2,75%	0,30	11,20	11,02	11,02	11,25	367K	22
28/07/2023	0,00%	0,00	10,90	10,90	10,90	11,16	1M	22
27/07/2023	0,46%	0,05	10,90	10,90	10,80	10,90	24K	10
26/07/2023	0,46%	0,05	10,85	10,85	10,70	10,90	274K	26
25/07/2023	-0,46%	-0,05	10,80	10,85	10,79	10,85	88K	14
24/07/2023	0,09%	0,01	10,85	11,00	10,70	11,00	76K	22
21/07/2023	1,03%	0,11	10,84	10,73	10,61	10,95	740K	32
20/07/2023	0,75%	0,08	10,73	10,62	10,50	10,80	254K	36
19/07/2023	-0,84%	-0,09	10,65	10,75	10,60	10,77	117K	30
18/07/2023	-0,46%	-0,05	10,74	10,72	10,72	10,79	8K	6
17/07/2023	0,00%	0,00	10,79	10,78	10,71	10,80	128K	18
14/07/2023	0,37%	0,04	10,79	10,77	10,71	10,79	33K	18
13/07/2023	0,47%	0,05	10,75	10,77	10,67	10,79	10K	6
12/07/2023	-0,83%	-0,09	10,70	10,79	10,43	10,80	146K	35
11/07/2023	-0,09%	-0,01	10,79	10,73	10,73	10,79	19K	9
10/07/2023	0,09%	0,01	10,80	10,78	10,54	10,80	38K	13
07/07/2023	-0,09%	-0,01	10,79	10,80	10,73	10,80	23K	8
06/07/2023	1,89%	0,20	10,80	10,60	10,57	10,80	635K	60
05/07/2023	1,05%	0,11	10,60	10,49	10,49	10,66	350K	114
04/07/2023	-2,69%	-0,29	10,49	10,62	10,49	10,75	124K	47
03/07/2023	-0,19%	-0,02	10,78	10,79	10,69	10,81	39K	21
30/06/2023	0,00%	0,00	10,80	10,80	10,70	10,80	107K	25
29/06/2023	0,00%	0,00	10,80	10,51	10,51	10,80	31K	16
28/06/2023	0,00%	0,00	10,80	10,61	10,50	10,80	154K	42
27/06/2023	0,47%	0,05	10,80	10,80	10,66	10,80	65K	16
26/06/2023	0,37%	0,04	10,75	10,71	10,58	10,79	62K	26
23/06/2023	2,00%	0,21	10,71	10,55	10,55	10,71	20K	6
22/06/2023	-1,96%	-0,21	10,50	10,71	10,49	10,79	103K	27
21/06/2023	-0,65%	-0,07	10,71	10,71	10,70	10,80	55K	20
20/06/2023	0,28%	0,03	10,78	10,65	10,60	10,80	242K	31
19/06/2023	2,67%	0,28	10,75	10,42	10,40	10,78	199K	44
16/06/2023	1,16%	0,12	10,47	10,40	10,35	10,80	271K	68
15/06/2023	2,68%	0,27	10,35	10,06	10,06	10,60	634K	153
14/06/2023	0,30%	0,03	10,08	10,01	10,01	10,09	28K	23
13/06/2023	0,00%	0,00	10,05	10,05	10,01	10,07	70K	25
12/06/2023	0,40%	0,04	10,05	10,06	10,02	10,07	67K	28
09/06/2023	-0,20%	-0,02	10,01	10,08	10,01	10,21	154K	48
07/06/2023	-0,20%	-0,02	10,03	10,03	10,00	10,06	59K	28
06/06/2023	-0,10%	-0,01	10,05	10,05	9,99	10,09	147K	41
05/06/2023	0,00%	0,00	10,06	10,06	10,00	10,10	71K	24
02/06/2023	-0,69%	-0,07	10,06	10,04	9,99	10,17	183K	88
01/06/2023	0,80%	0,08	10,13	10,06	9,99	10,13	116K	43
31/05/2023	0,00%	0,00	10,05	10,19	10,00	10,19	117K	53
30/05/2023	-	-	10,05	10,05	9,98	10,05	70K	26

Date,Open,High,Low,Close,Volume
08-Dec-23,15.45,15.90,15.22,15.22,134511
07-Dec-23,15.17,16.05,15.17,15.60,239545
06-Dec-23,15.29,15.30,15.13,15.28,45771
05-Dec-23,15.29,15.30,15.07,15.07,306914
04-Dec-23,15.20,15.32,14.91,15.10,160317
01-Dec-23,14.90,15.50,14.90,15.01,273576
30-Nov-23,14.83,15.05,14.70,14.87,469303
29-Nov-23,14.76,14.86,14.70,14.83,197460
28-Nov-23,14.71,14.82,14.70,14.74,182320
27-Nov-23,15.19,15.19,14.70,14.70,219054
24-Nov-23,14.60,15.14,14.60,15.10,384478
23-Nov-23,14.60,14.82,14.50,14.60,417770
22-Nov-23,15.20,15.20,14.59,14.62,278272
21-Nov-23,14.30,15.00,14.30,14.81,176673
20-Nov-23,14.12,14.63,14.12,14.59,197209
17-Nov-23,13.50,14.53,13.30,14.08,334493
16-Nov-23,13.50,13.50,13.41,13.50,237218
14-Nov-23,13.49,13.50,13.45,13.48,332036
13-Nov-23,13.49,13.50,13.45,13.50,165953
10-Nov-23,13.36,13.50,13.36,13.50,157833
09-Nov-23,13.16,13.50,13.16,13.50,299936
08-Nov-23,13.45,13.50,13.15,13.20,745194
07-Nov-23,12.85,13.50,12.85,13.38,204907
06-Nov-23,12.12,12.85,12.12,12.85,55664
03-Nov-23,12.40,12.80,12.15,12.60,63586
01-Nov-23,12.00,12.40,12.00,12.40,19712
31-Oct-23,11.91,12.20,11.85,12.20,24074
30-Oct-23,12.39,12.39,11.83,11.91,32366
27-Oct-23,12.00,12.10,11.85,12.01,23951
26-Oct-23,12.29,12.29,11.91,12.10,20516
25-Oct-23,12.22,12.30,12.16,12.16,24411
24-Oct-23,11.91,12.50,11.85,12.10,82516
23-Oct-23,11.64,11.84,11.64,11.84,37622
20-Oct-23,11.85,11.91,11.40,11.64,67686
19-Oct-23,11.88,11.97,11.65,11.84,176168
18-Oct-23,11.90,12.00,11.70,11.75,232352
17-Oct-23,11.96,12.16,11.91,12.03,453471
16-Oct-23,12.01,12.12,11.61,12.05,471671
13-Oct-23,12.00,12.20,11.97,12.05,433422
11-Oct-23,12.20,12.40,12.00,12.03,480448
10-Oct-23,12.37,12.53,12.00,12.11,431578
09-Oct-23,12.36,12.36,11.97,12.23,414226
06-Oct-23,12.15,12.55,11.72,12.23,545608
05-Oct-23,12.00,12.25,11.85,12.15,500543
04-Oct-23,12.85,12.85,12.00,12.00,430550
03-Oct-23,13.44,13.44,12.45,12.45,221904
02-Oct-23,13.24,13.35,12.78,13.35,290368
29-Sep-23,13.11,13.24,13.05,13.05,40703
28-Sep-23,12.87,13.20,12.79,13.01,53157
27-Sep-23,12.99,13.23,12.78,13.00,65177
26-Sep-23,13.23,13.23,12.86,12.86,67949
25-Sep-23,13.30,13.32,13.13,13.28,39777
22-Sep-23,13.22,13.40,13.08,13.27,42171
21-Sep-23,13.29,13.31,13.28,13.30,58511
20-Sep-23,13.12,13.45,13.12,13.45,61615
19-Sep-23,12.99,13.14,12.88,13.09,37823
18-Sep-23,13.30,13.39,12.90,13.14,194161
15-Sep-23,13.46,13.46,13.30,13.30,22678
14-Sep-23,13.25,13.47,13.23,13.36,50831
13-Sep-23,13.40,13.40,13.15,13.25,31708
12-Sep-23,13.49,13.49,13.35,13.40,112874
11-Sep-23,13.50,13.50,13.39,13.50,87622
08-Sep-23,13.12,13.49,13.12,13.49,125629
06-Sep-23,13.24,13.30,13.12,13.30,107303
05-Sep-23,13.17,13.30,13.15,13.24,394293
04-Sep-23,13.13,13.24,13.03,13.20,212932
01-Sep-23,13.15,13.15,13.10,13.12,111661
31-Aug-23,13.14,13.15,13.11,13.15,130117
30-Aug-23,13.11,13.15,13.00,13.15,20978
29-Aug-23,13.03,13.15,12.97,12.99,98232
28-Aug-23,13.10,13.10,12.96,13.00,49426
25-Aug-23,13.05,13.06,12.94,12.97,151815
24-Aug-23,13.09,13.13,12.90,13.05,44354
23-Aug-23,13.04,13.05,12.90,13.01,32456
22-Aug-23,12.98,13.06,12.70,13.02,163963
21-Aug-23,13.00,13.15,12.85,13.00,137545
18-Aug-23,13.14,13.15,13.00,13.00,30100
17-Aug-23,13.00,13.11,13.00,13.00,33921
16-Aug-23,13.08,13.08,12.87,13.00,274064
15-Aug-23,12.89,13.10,12.84,13.00,188337
14-Aug-23,12.80,13.00,12.50,12.86,857855
11-Aug-23,13.50,13.85,13.06,13.65,711410
10-Aug-23,13.16,13.90,13.16,13.47,502056
09-Aug-23,12.00,13.87,11.99,12.91,1413580
08-Aug-23,11.83,12.00,11.83,12.00,229572
07-Aug-23,11.90,11.90,11.80,11.80,26115
04-Aug-23,11.59,11.96,11.59,11.82,3207614
03-Aug-23,11.45,11.98,11.40,11.50,53570
02-Aug-23,11.30,11.40,11.30,11.30,214615
01-Aug-23,11.30,11.35,11.13,11.30,94991
31-Jul-23,11.02,11.25,11.02,11.20,366534
28-Jul-23,10.90,11.16,10.90,10.90,1350359
27-Jul-23,10.90,10.90,10.80,10.90,23929
26-Jul-23,10.85,10.90,10.70,10.85,274130
25-Jul-23,10.85,10.85,10.79,10.80,87802
24-Jul-23,11.00,11.00,10.70,10.85,76125
21-Jul-23,10.73,10.95,10.61,10.84,740384
20-Jul-23,10.62,10.80,10.50,10.73,254361
19-Jul-23,10.75,10.77,10.60,10.65,117440
18-Jul-23,10.72,10.79,10.72,10.74,7527
17-Jul-23,10.78,10.80,10.71,10.79,128491
14-Jul-23,10.77,10.79,10.71,10.79,33408
13-Jul-23,10.77,10.79,10.67,10.75,9669
12-Jul-23,10.79,10.80,10.43,10.70,146306
11-Jul-23,10.73,10.79,10.73,10.79,19306
10-Jul-23,10.78,10.80,10.54,10.80,37656
07-Jul-23,10.80,10.80,10.73,10.79,22640
06-Jul-23,10.60,10.80,10.57,10.80,635316
05-Jul-23,10.49,10.66,10.49,10.60,349738
04-Jul-23,10.62,10.75,10.49,10.49,124435
03-Jul-23,10.79,10.81,10.69,10.78,38795
30-Jun-23,10.80,10.80,10.70,10.80,106823
29-Jun-23,10.51,10.80,10.51,10.80,31192
28-Jun-23,10.61,10.80,10.50,10.80,154268
27-Jun-23,10.80,10.80,10.66,10.80,64757
26-Jun-23,10.71,10.79,10.58,10.75,62134
23-Jun-23,10.55,10.71,10.55,10.71,20295
22-Jun-23,10.71,10.79,10.49,10.50,103144
21-Jun-23,10.71,10.80,10.70,10.71,54859
20-Jun-23,10.65,10.80,10.60,10.78,241515
19-Jun-23,10.42,10.78,10.40,10.75,199378
16-Jun-23,10.40,10.80,10.35,10.47,270960
15-Jun-23,10.06,10.60,10.06,10.35,633606
14-Jun-23,10.01,10.09,10.01,10.08,28130
13-Jun-23,10.05,10.07,10.01,10.05,70283
12-Jun-23,10.06,10.07,10.02,10.05,67267
09-Jun-23,10.08,10.21,10.01,10.01,154299
07-Jun-23,10.03,10.06,10.00,10.03,59134
06-Jun-23,10.05,10.09,9.99,10.05,147128
05-Jun-23,10.06,10.10,10.00,10.06,71094
02-Jun-23,10.04,10.17,9.99,10.06,182565
01-Jun-23,10.06,10.13,9.99,10.13,116269
31-May-23,10.19,10.19,10.00,10.05,117354
30-May-23,10.05,10.05,9.98,10.05,70078

*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