papéis
login
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
02/03/20213,26%0,5316,7816,2815,9617,00176K58
01/03/20211,18%0,1916,2515,9915,7516,3787K35
26/02/20210,69%0,1116,0616,0015,8516,25218K54
25/02/20210,00%0,0015,9516,2115,8016,3782K38
24/02/20211,59%0,2515,9515,7415,7416,15216K29
23/02/2021-1,51%-0,2415,7015,7515,5816,00213K59
22/02/2021-1,12%-0,1815,9416,1215,6016,13255K57
19/02/2021-9,34%-1,6616,1216,8516,0016,85451K131
18/02/20210,45%0,0817,7817,8816,8818,28989K175
17/02/2021-1,39%-0,2517,7017,9517,0217,95368K117
12/02/20210,90%0,1617,9518,0517,2118,41837K200
11/02/202113,75%2,1517,7916,5316,5319,002M459
10/02/2021-2,19%-0,3515,6415,8415,5315,8425K14
09/02/20210,44%0,0715,9915,9515,8016,2424K10
08/02/20210,13%0,0215,9216,0015,9216,0148K14
05/02/2021-0,87%-0,1415,9016,0415,8616,1027K15
04/02/2021-1,29%-0,2116,0416,2516,0416,2537K14
03/02/2021-1,34%-0,2216,2516,3216,2516,3944K14
02/02/20211,29%0,2116,4716,3916,3916,5543K8
01/02/20210,68%0,1116,2616,1515,9616,4980K26
29/01/20210,31%0,0516,1515,8615,8416,4039K16
28/01/20210,31%0,0516,1016,4315,7616,4362K24
27/01/2021-1,05%-0,1716,0516,2115,7916,2151K13
26/01/2021-1,04%-0,1716,2216,0716,0016,4186K21
22/01/20211,36%0,2216,3916,3616,0816,4669K18
21/01/2021-2,77%-0,4616,1716,5916,0016,8375K19
20/01/20214,07%0,6516,6315,9915,9916,65135K42
19/01/20210,00%0,0015,9815,7615,7616,0060K14
18/01/2021-0,06%-0,0115,9815,8515,7416,00102K30
15/01/2021-0,44%-0,0715,9915,9115,8616,0030K13
14/01/2021-0,25%-0,0416,0616,0915,9616,2053K17
13/01/20211,77%0,2816,1015,9515,7816,10114K30
12/01/20210,19%0,0315,8215,7815,6716,0078K33
11/01/2021-1,31%-0,2115,7916,0015,7716,0057K29
08/01/2021-0,25%-0,0416,0016,0015,8516,3873K29
07/01/20210,12%0,0216,0416,0216,0216,2569K24
06/01/20212,82%0,4416,0215,7015,4116,14358K109
05/01/2021-0,06%-0,0115,5815,5215,0015,68233K63
04/01/2021-4,06%-0,6615,5916,0115,0716,04892K297
30/12/20200,00%0,0016,2516,3216,1516,4451K17
29/12/20200,93%0,1516,2516,3016,1016,3345K23
28/12/20200,00%0,0016,1016,3715,9016,3937K15
23/12/20200,00%0,0016,1016,4515,7816,4864K31
22/12/2020-2,54%-0,4216,1016,0316,0216,3921K8
21/12/20200,73%0,1216,5216,4015,8016,68114K34
18/12/20200,61%0,1016,4016,4816,2716,97161K33
17/12/2020-1,21%-0,2016,3016,5016,2016,5725K8
16/12/2020-0,90%-0,1516,5016,5516,0316,55125K22
15/12/2020-2,00%-0,3416,6517,0016,5217,0080K17
14/12/2020-0,12%-0,0216,9917,0016,3217,0010K4
11/12/20200,65%0,1117,0116,5516,0517,01115K24
10/12/20200,00%0,0016,9016,9116,9016,9129K5
09/12/20200,60%0,1016,9017,3116,6017,3182K19
08/12/2020-0,12%-0,0216,8017,0016,8017,0645K13
07/12/2020-0,12%-0,0216,8216,8616,8217,1571K26
04/12/2020-1,00%-0,1716,8417,4916,8017,49110K32
03/12/20200,06%0,0117,0117,0116,5117,36177K36
02/12/20200,59%0,1017,0016,7516,7517,5060K19
01/12/20203,05%0,5016,9016,6016,6017,86229K62
30/11/20202,50%0,4016,4016,5016,3016,50245K83
27/11/20202,83%0,4416,0015,7015,7016,50372K41
26/11/2020-1,64%-0,2615,5615,8515,3915,9781K25
25/11/20200,44%0,0715,8215,7115,6515,8871K21
24/11/2020-1,56%-0,2515,7515,8115,7115,97182K38
23/11/2020-1,66%-0,2716,0016,4416,0016,44148K27
20/11/20200,00%0,0016,2716,2716,2016,2731K7
19/11/20201,69%0,2716,2716,0116,0016,45104K23
18/11/2020-0,68%-0,1116,0016,2516,0016,2664K19
17/11/2020-0,86%-0,1416,1115,9815,6216,23114K39
16/11/20204,77%0,7416,2515,6115,6016,2592K39
13/11/2020-3,24%-0,5215,5116,1315,2416,13594K102
12/11/2020-3,14%-0,5216,0316,6315,5016,63478K73
11/11/2020-2,65%-0,4516,5516,9516,5517,00135K37
10/11/2020-0,87%-0,1517,0017,4916,7417,86293K56
09/11/2020-0,92%-0,1617,1517,8617,0018,03375K62
06/11/2020-5,92%-1,0917,3118,4117,3118,60420K109
05/11/2020-1,45%-0,2718,4018,6018,3819,4482K26
04/11/20202,02%0,3718,6718,5018,4118,9226K8
03/11/2020-6,58%-1,2918,3018,8118,3019,50410K90
30/10/20203,21%0,6119,5919,3019,3019,70188K37
29/10/2020-0,47%-0,0918,9817,8617,5019,00343K52
28/10/20200,37%0,0719,0719,4018,8119,60116K27
27/10/2020-2,56%-0,5019,0019,0118,9019,0157K21
26/10/20200,52%0,1019,5019,4019,0119,5054K19
23/10/20203,30%0,6219,4019,0019,0019,49121K25
22/10/2020-2,19%-0,4218,7819,1418,1819,15107K27
21/10/2020-2,78%-0,5519,2019,2419,2019,3135K11
20/10/20200,51%0,1019,7519,5019,4819,84173K21
19/10/20203,97%0,7519,6518,9618,9619,77135K22
16/10/2020-0,53%-0,1018,9019,0518,9019,50106K18
15/10/20200,48%0,0919,0018,9118,5419,0036K10
14/10/20200,64%0,1218,9118,7918,7919,35126K28
13/10/20200,75%0,1418,7918,6918,1118,79123K19
09/10/20200,27%0,0518,6518,7818,5019,51291K41
08/10/2020-0,53%-0,1018,6018,5418,4518,6850K17
07/10/20200,00%0,0018,7018,5018,0318,7069K16
06/10/20201,08%0,2018,7018,7018,5018,98259K26
05/10/20204,23%0,7518,5018,4518,0518,70204K33
02/10/2020-6,08%-1,1517,7518,9917,5618,99423K65
01/10/20201,29%0,2418,9018,8118,3019,01559K62
30/09/20202,13%0,3918,6618,3018,3018,84287K25
29/09/20200,94%0,1718,2718,2018,2018,97492K30
28/09/2020-2,37%-0,4418,1019,2617,2119,26256K64
25/09/2020-2,42%-0,4618,5418,9518,1318,95378K41
24/09/20200,00%0,0019,0018,9718,9720,29932K96
23/09/202010,79%1,8519,0017,3617,3619,502M222
22/09/20204,57%0,7517,1516,4916,4917,48865K76
21/09/2020-0,61%-0,1016,4016,5016,1017,49388K46
18/09/20202,61%0,4216,5016,0816,0016,94500K69
17/09/20203,74%0,5816,0815,6815,6816,09263K50
16/09/2020-0,39%-0,0615,5015,5515,4015,92137K15
15/09/2020-1,52%-0,2415,5615,9915,5616,0047K14
14/09/2020-3,01%-0,4915,8016,2015,8016,3482K20
11/09/20201,94%0,3116,2915,4115,0116,30477K56
10/09/20201,91%0,3015,9815,5015,3016,00320K39
09/09/20201,69%0,2615,6815,4015,0215,6954K22
08/09/2020-1,72%-0,2715,4215,6614,5015,6652K26
04/09/20201,88%0,2915,6915,3515,3515,79193K18
03/09/2020-1,41%-0,2215,4015,7915,0015,83104K15
02/09/20200,13%0,0215,6215,4115,3015,89182K30
01/09/20200,58%0,0915,6015,4015,4016,4076K24
31/08/20200,71%0,1115,5115,6515,4015,99386K62
28/08/2020-0,65%-0,1015,4015,1014,6015,59865K44
27/08/2020-1,90%-0,3015,5015,5015,3115,662M60
26/08/20203,95%0,6015,8014,0014,0016,003M85
25/08/20208,57%1,2015,2014,0014,0016,002M177
24/08/20204,24%0,5714,0013,4313,2514,00617K41
21/08/20204,76%0,6113,4313,1812,6513,4992K45
20/08/20200,23%0,0312,8212,8012,7512,8231K10
19/08/2020-2,52%-0,3312,7913,1212,7013,1264K22
18/08/20202,34%0,3013,1213,9713,1013,97297K36
17/08/2020-4,47%-0,6012,8213,5712,5213,57124K56
14/08/2020-3,38%-0,4713,4213,8913,4213,9858K21
13/08/2020--13,8914,1913,7014,2494K32


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito