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
24/06/20244,20%1,1027,3026,6526,2127,30315K70
21/06/20241,55%0,4026,2026,2225,7027,99804K140
20/06/2024-0,58%-0,1525,8026,2925,4226,60434K71
19/06/2024-1,70%-0,4525,9526,4125,8926,70327K40
18/06/20240,69%0,1826,4026,2326,2327,54510K58
17/06/2024-0,68%-0,1826,2226,4026,2026,7695K18
14/06/20240,08%0,0226,4026,5026,4026,84117K22
13/06/2024-1,05%-0,2826,3826,6826,3826,88292K40
12/06/2024-4,17%-1,1626,6627,8226,5628,39560K86
11/06/2024-0,29%-0,0827,8227,7927,7028,57212K33
10/06/20241,09%0,3027,9027,6127,4827,90205K43
07/06/20241,85%0,5027,6027,0326,6728,04674K75
06/06/20244,19%1,0927,1025,9525,9527,10554K50
05/06/20240,39%0,1026,0125,9525,8726,68641K91
04/06/2024-1,48%-0,3925,9126,0025,8826,09314K45
03/06/2024-2,19%-0,5926,3026,8926,0026,95476K91
31/05/20241,09%0,2926,8926,5925,8826,89236K54
29/05/20241,49%0,3926,6026,2125,8026,95422K76
28/05/2024-2,57%-0,6926,2126,8926,2127,20374K64
27/05/20240,79%0,2126,9026,9926,7327,0067K16
24/05/2024-5,02%-1,4126,6928,0926,6728,09821K143
23/05/20245,64%1,5028,1026,6726,5628,78856K92
22/05/2024-0,08%-0,0226,6026,6326,3526,71284K39
21/05/20240,45%0,1226,6226,9526,5027,00437K68
20/05/20240,61%0,1626,5026,9526,3526,95283K52
17/05/20240,23%0,0626,3426,2926,0026,64542K72
16/05/20241,43%0,3726,2826,0926,0026,72279K43
15/05/2024-3,64%-0,9825,9127,0025,7927,25929K66
14/05/2024-5,18%-1,4726,8928,3626,8928,36223K36
13/05/20240,39%0,1128,3627,7427,7429,02545K60
10/05/2024-1,40%-0,4028,2528,0027,7029,00744K79
09/05/2024-4,82%-1,4528,6529,8728,6529,88614K81
08/05/20240,33%0,1030,1030,4529,7031,151M131
07/05/202414,90%3,8930,0026,1826,1730,301M154
06/05/20240,42%0,1126,1126,0025,2426,27539K86
03/05/202410,87%2,5526,0023,5023,4926,01662K95
02/05/20242,18%0,5023,4522,9422,2723,49346K54
30/04/20244,41%0,9722,9522,2421,7622,95573K53
29/04/20240,59%0,1321,9822,0521,8522,39424K43
26/04/20241,63%0,3521,8521,8021,7522,10167K33
25/04/2024-4,02%-0,9021,5022,1021,2522,45209K52
24/04/2024-0,40%-0,0922,4022,6022,3223,01200K31
23/04/2024-2,64%-0,6122,4923,4222,4923,44316K46
22/04/20243,12%0,7023,1022,5322,5323,20149K38
19/04/20240,04%0,0122,4022,7622,3322,7649K14
18/04/2024-2,23%-0,5122,3922,8822,1822,88403K53
17/04/2024-0,39%-0,0922,9022,6422,6423,27216K31
16/04/20241,10%0,2522,9923,4222,8123,56302K102
15/04/20240,18%0,0422,7422,3321,1123,63482K131
12/04/2024-0,87%-0,2022,7022,7922,3922,79156K46
11/04/2024-0,43%-0,1022,9023,0022,7123,20112K30
10/04/20240,31%0,0723,0023,3122,3523,31188K30
09/04/20240,09%0,0222,9323,3022,1923,30357K88
08/04/2024-2,51%-0,5922,9123,7922,9124,80637K103
05/04/2024-1,26%-0,3023,5023,7523,5024,23129K33
04/04/20240,46%0,1123,8024,0923,6824,09252K58
03/04/2024-1,29%-0,3123,6924,0023,6924,20160K46
02/04/2024-2,87%-0,7124,0024,7523,9524,87160K34
01/04/20242,96%0,7124,7124,0024,0024,71378K81
28/03/2024-0,08%-0,0224,0023,7123,7024,10271K53
27/03/20240,67%0,1624,0224,5823,9724,58304K65
26/03/2024-5,13%-1,2923,8625,5023,4025,50950K228
25/03/2024-5,13%-1,3625,1527,2225,0027,40608K131
22/03/2024-3,25%-0,8926,5127,0025,0027,39495K118
21/03/20246,53%1,6827,4025,7125,7127,40366K94
20/03/20245,02%1,2325,7225,5024,7525,72216K60
19/03/20240,57%0,1424,4924,2523,6124,61136K48
18/03/2024-3,03%-0,7624,3525,1224,3525,12140K41
15/03/20242,20%0,5425,1124,6424,6325,77190K51
14/03/20242,38%0,5724,5724,3524,2524,70193K59
13/03/20244,76%1,0924,0022,9222,9224,35630K85
12/03/2024-7,62%-1,8922,9124,0021,9024,00918K239
11/03/2024-2,75%-0,7024,8025,8524,5025,85442K133
08/03/2024-12,07%-3,5025,5029,0024,9029,002M260
07/03/20241,01%0,2929,0029,4728,7129,47347K76
06/03/2024-6,33%-1,9428,7130,9028,6530,90457K106
05/03/20241,49%0,4530,6530,6029,9731,423M207
04/03/2024-0,33%-0,1030,2030,1928,2030,483M255
01/03/2024-7,31%-2,3930,3032,5029,8732,502M245
29/02/20240,55%0,1832,6932,5031,7532,70632K116
28/02/20242,56%0,8132,5132,0031,7032,651M160
27/02/20246,02%1,8031,7030,4330,0131,90547K119
26/02/20243,10%0,9029,9028,9928,5630,31423K87
23/02/20245,07%1,4029,0027,6027,6029,20589K117
22/02/20242,79%0,7527,6026,8026,3327,97389K95
21/02/20246,97%1,7526,8525,6425,2927,26718K139
20/02/20244,58%1,1025,1024,0123,5525,10465K84
19/02/2024-4,95%-1,2524,0025,2424,0025,24333K95
16/02/2024-1,83%-0,4725,2525,7325,2025,92206K52
15/02/2024-1,08%-0,2825,7226,0025,7226,04240K41
14/02/20240,00%0,0026,0025,9925,3927,53865K135
09/02/202413,34%3,0626,0022,9422,9426,001M175
08/02/20243,80%0,8422,9422,8022,5023,39633K122
07/02/202411,00%2,1922,1019,9819,9824,001M229
06/02/20242,68%0,5219,9119,2819,1219,91207K52
05/02/20240,00%0,0019,3919,4019,2919,4054K18
02/02/20241,25%0,2419,3919,3818,9119,3997K31
01/02/20240,26%0,0519,1519,1018,7719,15190K35
31/01/20240,53%0,1019,1019,3218,9619,42247K39
30/01/2024-4,23%-0,8419,0019,8019,0019,84233K67
29/01/20240,40%0,0819,8419,7619,3419,87192K53
26/01/20241,96%0,3819,7619,5918,9019,79246K69
25/01/20240,16%0,0319,3819,5819,3519,8465K21
24/01/20242,82%0,5319,3519,1618,8919,48116K32
23/01/2024-1,98%-0,3818,8219,1018,8119,29134K29
22/01/20241,00%0,1919,2019,2018,3019,24253K67
19/01/20242,15%0,4019,0118,7618,7219,12177K41
18/01/20241,47%0,2718,6118,5118,2018,76281K49
17/01/2024-0,27%-0,0518,3418,3918,3118,4170K21
16/01/2024-0,05%-0,0118,3918,3118,2418,50194K55
15/01/20240,49%0,0918,4018,4518,1818,45126K37
12/01/20241,67%0,3018,3118,0117,9618,54174K61
11/01/2024-1,10%-0,2018,0118,5318,0118,5355K24
10/01/20242,02%0,3618,2117,8517,8318,54200K62
09/01/20243,06%0,5317,8517,6017,5818,14160K61
08/01/20242,12%0,3617,3217,2316,5718,006M99
05/01/20245,21%0,8416,9616,1516,0017,26171K63
04/01/2024-0,56%-0,0916,1216,1916,0916,66198K63
03/01/2024-1,76%-0,2916,2116,5016,2016,94419K106
02/01/2024-2,31%-0,3916,5017,0016,5017,05247K43
28/12/2023-9,97%-1,8716,8917,8716,2517,87958K212
27/12/20233,08%0,5618,7618,2018,2019,502M272
26/12/20237,06%1,2018,2017,0016,9520,503M403
22/12/202310,68%1,6417,0015,9015,9017,10684K163
21/12/2023-0,65%-0,1015,3615,4515,3315,4578K35
20/12/2023-0,13%-0,0215,4615,3915,3915,541M59
19/12/20230,52%0,0815,4815,4015,3115,5868K32
18/12/20231,58%0,2415,4015,1615,1115,55149K37
15/12/2023-0,07%-0,0115,1615,3815,1615,75249K85
14/12/2023-2,07%-0,3215,1715,2815,1515,53289K93
13/12/20231,37%0,2115,4915,4615,0515,60153K58
12/12/2023-3,17%-0,5015,2815,3415,2815,67134K48
11/12/20233,68%0,5615,7815,2215,0015,78217K52
08/12/2023--15,2215,4515,2215,90135K49


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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