Cotação atual, histórico e gráfico do papel: BMEB4

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
27-Oct-25,54.10,54.90,53.49,54.79,480796
24-Oct-25,54.40,54.40,53.17,54.10,312824
23-Oct-25,54.79,54.79,52.72,53.09,507306
22-Oct-25,54.97,54.97,52.45,54.20,506423
21-Oct-25,51.40,54.08,51.15,53.40,855691
20-Oct-25,49.51,52.20,49.51,52.20,536820
17-Oct-25,49.02,49.90,49.02,49.75,499114
16-Oct-25,49.14,49.65,48.78,49.02,589930
15-Oct-25,49.02,49.94,48.75,48.90,1077309
14-Oct-25,50.17,50.17,49.00,49.00,1028067
13-Oct-25,50.06,51.20,49.88,50.45,924199
10-Oct-25,49.99,51.98,49.99,50.39,1282332
09-Oct-25,51.09,51.09,49.60,49.60,538850
08-Oct-25,51.35,52.00,51.00,51.09,654589
07-Oct-25,52.50,52.50,50.81,51.15,784762
06-Oct-25,52.40,53.09,51.90,52.59,833962
03-Oct-25,52.91,53.61,52.02,52.51,997608
02-Oct-25,53.30,53.65,52.30,53.00,871195
01-Oct-25,54.01,54.11,52.62,53.45,1145012
30-Sep-25,54.72,55.26,53.99,54.11,909459
29-Sep-25,54.51,55.27,53.66,54.72,1104168
26-Sep-25,54.12,56.00,54.12,55.27,1824477
25-Sep-25,52.21,54.24,52.02,53.99,1105457
24-Sep-25,49.72,52.96,49.71,52.96,868209
23-Sep-25,50.24,51.49,50.24,50.86,770737
22-Sep-25,50.47,51.10,49.71,50.80,1227131
19-Sep-25,50.45,50.45,49.62,50.18,619818
18-Sep-25,50.70,50.88,49.82,50.15,619461
17-Sep-25,49.74,51.01,49.33,50.58,1305939
16-Sep-25,51.16,51.34,49.50,49.90,1013487
15-Sep-25,49.69,50.47,48.65,50.44,731817
12-Sep-25,48.40,50.00,48.40,49.72,897975
11-Sep-25,49.26,49.69,48.05,48.15,827308
10-Sep-25,49.62,50.58,48.80,48.94,1244151
09-Sep-25,48.99,49.96,48.80,49.62,1255043
08-Sep-25,49.27,49.29,48.50,49.10,979677
05-Sep-25,47.01,49.50,47.01,49.10,1013928
04-Sep-25,47.79,47.79,47.14,47.56,1183563
03-Sep-25,47.45,47.99,46.39,47.79,1377279
02-Sep-25,46.61,47.18,46.38,46.60,602365
01-Sep-25,45.63,47.34,45.57,46.77,1036245
29-Aug-25,46.39,46.50,45.43,45.46,828619
28-Aug-25,44.64,47.48,44.64,46.42,1648347
27-Aug-25,45.30,45.31,44.50,45.03,981572
26-Aug-25,43.00,46.56,42.25,45.13,2265126
25-Aug-25,42.39,42.90,42.02,42.70,461893
22-Aug-25,42.00,42.30,41.25,42.19,1040843
21-Aug-25,42.00,42.77,41.94,41.94,905919
20-Aug-25,41.79,41.99,40.80,41.10,679900
19-Aug-25,42.52,42.52,40.48,41.03,516807
18-Aug-25,42.90,43.76,42.16,42.50,640697
15-Aug-25,41.44,43.48,41.43,42.95,754112
14-Aug-25,42.00,42.00,41.47,41.70,388765
13-Aug-25,41.84,42.08,41.47,42.00,610547
12-Aug-25,41.99,42.20,41.70,41.93,473352
11-Aug-25,41.93,42.00,41.23,42.00,450704
08-Aug-25,40.20,41.97,40.20,41.94,582439
07-Aug-25,38.81,39.99,38.81,39.99,328150
06-Aug-25,39.50,41.80,38.91,38.95,1539708
05-Aug-25,39.12,40.05,38.85,38.85,494866
04-Aug-25,39.95,40.85,38.81,38.81,856013
01-Aug-25,38.60,41.50,38.00,41.50,700747
31-Jul-25,38.40,38.82,37.73,38.69,349760
30-Jul-25,37.32,38.49,37.32,38.40,281067
29-Jul-25,39.00,39.49,37.59,37.80,782952
28-Jul-25,38.51,39.50,38.01,39.00,377817
25-Jul-25,38.39,39.34,38.37,39.13,298053
24-Jul-25,39.49,39.49,38.00,38.54,473097
23-Jul-25,38.25,39.97,38.25,39.50,225410
22-Jul-25,38.38,38.91,38.09,38.91,263931
21-Jul-25,39.13,39.13,37.50,38.38,550875
18-Jul-25,38.50,39.10,38.16,38.61,297429
17-Jul-25,39.10,39.39,38.50,38.80,404065
16-Jul-25,38.85,39.88,38.66,38.80,395500
15-Jul-25,39.65,39.88,38.49,38.85,326023
14-Jul-25,39.15,39.56,38.45,38.52,407144
11-Jul-25,39.20,39.49,39.04,39.16,309748
10-Jul-25,39.17,39.77,38.60,39.20,259374
09-Jul-25,40.05,40.05,38.85,39.20,437707
08-Jul-25,39.00,39.98,39.00,39.57,287327
07-Jul-25,39.50,39.94,39.13,39.31,367347
04-Jul-25,40.53,40.53,39.50,39.50,354605
03-Jul-25,40.48,40.50,39.60,40.15,308169
02-Jul-25,40.00,40.49,39.36,40.49,458661
01-Jul-25,40.45,40.89,39.51,39.95,479688
27-Jun-25,38.51,40.48,38.51,40.01,582680
26-Jun-25,38.56,40.43,38.53,38.54,476116
25-Jun-25,40.11,41.59,38.51,38.51,476595
24-Jun-25,40.98,40.98,39.63,40.00,188776
23-Jun-25,40.00,41.27,39.62,40.50,515243
20-Jun-25,41.99,41.99,39.55,40.00,584725
18-Jun-25,42.36,42.36,40.12,42.00,534037
17-Jun-25,41.51,41.77,40.30,41.77,478627
16-Jun-25,40.60,41.54,40.11,41.50,566453
13-Jun-25,40.69,40.70,39.60,40.60,274090
12-Jun-25,40.60,40.60,39.42,40.00,412179
11-Jun-25,37.54,40.87,37.54,40.87,675460
10-Jun-25,39.00,39.15,37.90,38.46,376024
09-Jun-25,39.63,39.63,38.00,38.31,474384
06-Jun-25,39.00,39.78,38.81,39.68,289866
05-Jun-25,39.54,39.54,38.51,39.00,396718
04-Jun-25,39.00,39.92,38.48,39.40,583149
03-Jun-25,39.60,39.80,38.65,38.96,364306
02-Jun-25,39.59,39.98,39.22,39.30,400075
30-May-25,40.33,40.46,39.20,39.59,588105
29-May-25,39.50,40.47,39.31,39.34,415786
28-May-25,39.00,40.18,39.00,40.00,353337
27-May-25,39.27,40.63,39.15,39.98,441248
26-May-25,39.41,39.63,38.88,39.52,447765
23-May-25,39.37,39.48,38.61,39.47,333234
22-May-25,39.61,40.34,39.44,39.51,702658
21-May-25,40.10,40.29,39.64,39.64,443211
20-May-25,42.00,42.01,39.56,40.10,846692
19-May-25,38.88,42.40,38.07,41.80,971453
16-May-25,37.44,39.09,37.44,38.59,850613
15-May-25,37.93,38.33,37.11,37.44,669783
14-May-25,36.56,39.15,36.56,38.65,1425691
13-May-25,34.31,35.20,34.31,35.20,246476
12-May-25,34.34,35.15,34.24,34.45,372995
09-May-25,33.11,35.68,33.11,34.20,791502
08-May-25,33.23,33.95,32.97,33.08,523504
07-May-25,34.55,34.90,32.85,32.85,587450
06-May-25,35.26,35.70,34.21,34.21,598584
05-May-25,35.49,35.90,34.42,35.29,478273
02-May-25,35.29,35.29,33.99,35.02,698896
30-Apr-25,35.23,35.61,34.70,35.28,382401
29-Apr-25,35.69,35.99,34.83,34.83,419408
28-Apr-25,34.14,35.99,34.10,35.99,346452
25-Apr-25,32.82,34.68,32.82,34.68,401592
24-Apr-25,33.32,33.69,33.00,33.10,497058
23-Apr-25,33.33,33.82,33.11,33.59,562134
22-Apr-25,33.40,34.10,33.40,34.10,363990
17-Apr-25,33.15,33.48,33.01,33.32,332032
16-Apr-25,33.20,33.38,32.91,33.16,305087