Cotação atual, histórico e gráfico do papel: BMEB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | 2,51% | 0,29 | 11,84 | 11,97 | 11,42 | 12,00 | 175K | 45 |
| 18/11/2019 | -2,12% | -0,25 | 11,55 | 11,81 | 11,55 | 12,00 | 137K | 58 |
| 14/11/2019 | 5,55% | 0,62 | 11,80 | 11,30 | 11,30 | 12,00 | 295K | 56 |
| 13/11/2019 | -1,93% | -0,22 | 11,18 | 11,13 | 11,13 | 11,20 | 20K | 9 |
| 12/11/2019 | 1,97% | 0,22 | 11,40 | 11,19 | 11,15 | 11,40 | 87K | 16 |
| 11/11/2019 | -2,27% | -0,26 | 11,18 | 11,50 | 11,18 | 11,50 | 16K | 11 |
| 08/11/2019 | 1,60% | 0,18 | 11,44 | 11,48 | 11,15 | 11,50 | 48K | 20 |
| 07/11/2019 | -0,27% | -0,03 | 11,26 | 11,39 | 11,25 | 11,39 | 9K | 7 |
| 06/11/2019 | -0,09% | -0,01 | 11,29 | 11,27 | 11,20 | 11,30 | 21K | 10 |
| 05/11/2019 | 0,98% | 0,11 | 11,30 | 11,20 | 11,20 | 11,42 | 25K | 10 |
| 04/11/2019 | 0,81% | 0,09 | 11,19 | 11,32 | 11,12 | 11,32 | 50K | 24 |
| 01/11/2019 | -3,23% | -0,37 | 11,10 | 11,10 | 11,10 | 11,45 | 52K | 30 |
| 31/10/2019 | 0,61% | 0,07 | 11,47 | 11,45 | 11,10 | 11,47 | 96K | 12 |
| 30/10/2019 | 3,54% | 0,39 | 11,40 | 10,95 | 10,95 | 11,40 | 65K | 16 |
| 29/10/2019 | -2,05% | -0,23 | 11,01 | 11,03 | 11,00 | 11,19 | 31K | 12 |
| 28/10/2019 | -1,32% | -0,15 | 11,24 | 11,00 | 11,00 | 11,24 | 58K | 8 |
| 25/10/2019 | 0,80% | 0,09 | 11,39 | 11,30 | 11,30 | 11,47 | 36K | 9 |
| 24/10/2019 | -0,79% | -0,09 | 11,30 | 11,38 | 11,05 | 11,38 | 10K | 5 |
| 23/10/2019 | 3,45% | 0,38 | 11,39 | 11,09 | 11,00 | 11,45 | 54K | 21 |
| 22/10/2019 | 0,09% | 0,01 | 11,01 | 10,96 | 10,96 | 11,12 | 36K | 21 |
| 21/10/2019 | 0,00% | 0,00 | 11,00 | 11,01 | 10,95 | 11,20 | 90K | 17 |
| 18/10/2019 | -1,79% | -0,20 | 11,00 | 11,20 | 11,00 | 11,20 | 76K | 26 |
| 17/10/2019 | -5,00% | -0,59 | 11,20 | 11,60 | 11,20 | 11,60 | 14K | 9 |
| 16/10/2019 | 0,94% | 0,11 | 11,79 | 11,50 | 11,48 | 11,79 | 37K | 16 |
| 15/10/2019 | -1,02% | -0,12 | 11,68 | 11,80 | 11,40 | 11,80 | 38K | 10 |
| 14/10/2019 | 0,94% | 0,11 | 11,80 | 11,49 | 11,20 | 11,80 | 78K | 28 |
| 11/10/2019 | -0,43% | -0,05 | 11,69 | 11,69 | 11,69 | 11,69 | 2K | 2 |
| 10/10/2019 | -0,51% | -0,06 | 11,74 | 11,74 | 11,30 | 11,74 | 117K | 36 |
| 09/10/2019 | 8,46% | 0,92 | 11,80 | 10,80 | 10,55 | 11,80 | 52K | 23 |
| 08/10/2019 | -1,54% | -0,17 | 10,88 | 10,80 | 10,70 | 10,95 | 107K | 46 |
| 07/10/2019 | -3,07% | -0,35 | 11,05 | 11,46 | 11,00 | 11,46 | 80K | 40 |
| 04/10/2019 | -1,30% | -0,15 | 11,40 | 11,70 | 11,40 | 11,70 | 28K | 14 |
| 03/10/2019 | 1,14% | 0,13 | 11,55 | 11,42 | 11,31 | 11,60 | 55K | 25 |
| 02/10/2019 | -3,87% | -0,46 | 11,42 | 11,88 | 11,33 | 11,88 | 34K | 11 |
| 01/10/2019 | -0,42% | -0,05 | 11,88 | 11,67 | 11,67 | 11,99 | 34K | 21 |
| 30/09/2019 | 0,00% | 0,00 | 11,93 | 11,93 | 11,92 | 11,93 | 231K | 22 |
| 27/09/2019 | -0,33% | -0,04 | 11,93 | 11,95 | 11,92 | 12,00 | 26K | 14 |
| 26/09/2019 | -2,13% | -0,26 | 11,97 | 12,10 | 11,97 | 12,10 | 49K | 23 |
| 25/09/2019 | 0,74% | 0,09 | 12,23 | 12,05 | 12,05 | 12,23 | 12K | 6 |
| 24/09/2019 | 0,00% | 0,00 | 12,14 | 12,23 | 11,92 | 12,23 | 41K | 18 |
| 23/09/2019 | -0,65% | -0,08 | 12,14 | 12,25 | 12,14 | 12,25 | 39K | 17 |
| 20/09/2019 | 0,16% | 0,02 | 12,22 | 12,28 | 12,16 | 12,28 | 20K | 8 |
| 19/09/2019 | 0,25% | 0,03 | 12,20 | 12,27 | 12,18 | 12,28 | 37K | 9 |
| 18/09/2019 | 1,00% | 0,12 | 12,17 | 12,16 | 12,06 | 12,19 | 46K | 16 |
| 17/09/2019 | -0,41% | -0,05 | 12,05 | 12,34 | 12,05 | 12,34 | 135K | 47 |
| 16/09/2019 | -0,82% | -0,10 | 12,10 | 12,13 | 12,07 | 12,24 | 35K | 11 |
| 13/09/2019 | 0,00% | 0,00 | 12,20 | 12,20 | 12,12 | 12,30 | 61K | 23 |
| 12/09/2019 | -1,37% | -0,17 | 12,20 | 12,15 | 12,15 | 12,35 | 125K | 20 |
| 11/09/2019 | 1,39% | 0,17 | 12,37 | 12,17 | 12,13 | 12,46 | 50K | 27 |
| 10/09/2019 | 0,83% | 0,10 | 12,20 | 12,20 | 12,11 | 12,53 | 46K | 23 |
| 09/09/2019 | -2,97% | -0,37 | 12,10 | 12,47 | 12,10 | 12,58 | 223K | 41 |
| 06/09/2019 | 2,13% | 0,26 | 12,47 | 12,35 | 12,33 | 12,48 | 61K | 14 |
| 05/09/2019 | 0,16% | 0,02 | 12,21 | 12,25 | 12,15 | 12,60 | 207K | 42 |
| 04/09/2019 | -0,08% | -0,01 | 12,19 | 12,23 | 12,15 | 12,60 | 342K | 35 |
| 03/09/2019 | -0,65% | -0,08 | 12,20 | 12,28 | 12,01 | 12,28 | 56K | 18 |
| 02/09/2019 | 1,91% | 0,23 | 12,28 | 12,05 | 11,55 | 12,40 | 247K | 87 |
| 30/08/2019 | -2,98% | -0,37 | 12,05 | 12,58 | 12,05 | 12,58 | 66K | 22 |
| 29/08/2019 | 3,50% | 0,42 | 12,42 | 12,30 | 12,20 | 12,50 | 108K | 21 |
| 28/08/2019 | 0,84% | 0,10 | 12,00 | 11,90 | 11,38 | 12,10 | 168K | 33 |
| 27/08/2019 | 0,00% | 0,00 | 11,90 | 11,10 | 11,00 | 11,99 | 79K | 18 |
| 26/08/2019 | -1,41% | -0,17 | 11,90 | 12,25 | 11,75 | 12,49 | 293K | 52 |
| 23/08/2019 | -4,89% | -0,62 | 12,07 | 12,30 | 12,00 | 12,43 | 163K | 43 |
| 22/08/2019 | -1,55% | -0,20 | 12,69 | 13,00 | 12,69 | 13,28 | 47K | 12 |
| 21/08/2019 | -0,77% | -0,10 | 12,89 | 12,88 | 12,50 | 12,97 | 173K | 39 |
| 20/08/2019 | 3,18% | 0,40 | 12,99 | 12,59 | 12,00 | 12,99 | 1M | 32 |
| 19/08/2019 | -1,64% | -0,21 | 12,59 | 12,80 | 12,50 | 13,00 | 449K | 68 |
| 16/08/2019 | 0,95% | 0,12 | 12,80 | 13,00 | 12,50 | 13,00 | 651K | 95 |
| 15/08/2019 | -1,63% | -0,21 | 12,68 | 12,89 | 12,40 | 13,54 | 562K | 104 |
| 14/08/2019 | 5,74% | 0,70 | 12,89 | 12,48 | 12,21 | 13,95 | 730K | 186 |
| 13/08/2019 | 8,74% | 0,98 | 12,19 | 11,21 | 11,05 | 12,49 | 1M | 137 |
| 12/08/2019 | 4,38% | 0,47 | 11,21 | 10,89 | 10,63 | 11,25 | 65K | 22 |
| 09/08/2019 | -2,27% | -0,25 | 10,74 | 10,97 | 10,64 | 10,97 | 96K | 46 |
| 08/08/2019 | -0,09% | -0,01 | 10,99 | 11,00 | 10,61 | 11,10 | 114K | 47 |
| 07/08/2019 | 0,09% | 0,01 | 11,00 | 11,00 | 10,82 | 11,25 | 751K | 93 |
| 06/08/2019 | 7,53% | 0,77 | 10,99 | 10,50 | 10,50 | 11,00 | 256K | 74 |
| 05/08/2019 | 0,39% | 0,04 | 10,22 | 10,50 | 10,00 | 10,50 | 410K | 67 |
| 02/08/2019 | 0,79% | 0,08 | 10,18 | 10,10 | 10,00 | 10,60 | 220K | 136 |
| 01/08/2019 | 1,00% | 0,10 | 10,10 | 10,23 | 10,10 | 10,80 | 332K | 72 |
| 31/07/2019 | -1,77% | -0,18 | 10,00 | 10,24 | 10,00 | 10,25 | 77K | 36 |
| 30/07/2019 | -0,39% | -0,04 | 10,18 | 10,24 | 10,00 | 10,25 | 474K | 49 |
| 29/07/2019 | 0,69% | 0,07 | 10,22 | 10,28 | 10,00 | 10,35 | 185K | 51 |
| 26/07/2019 | -1,84% | -0,19 | 10,15 | 10,35 | 10,10 | 10,35 | 105K | 27 |
| 25/07/2019 | 0,98% | 0,10 | 10,34 | 10,27 | 10,00 | 10,35 | 169K | 72 |
| 24/07/2019 | 2,81% | 0,28 | 10,24 | 9,92 | 9,92 | 10,24 | 104K | 43 |
| 23/07/2019 | -2,35% | -0,24 | 9,96 | 10,27 | 9,95 | 10,27 | 58K | 38 |
| 22/07/2019 | 0,99% | 0,10 | 10,20 | 10,10 | 10,00 | 10,34 | 88K | 37 |
| 19/07/2019 | -1,94% | -0,20 | 10,10 | 10,10 | 9,90 | 10,10 | 216K | 61 |
| 18/07/2019 | 3,62% | 0,36 | 10,30 | 9,94 | 9,83 | 10,30 | 213K | 37 |
| 17/07/2019 | 7,46% | 0,69 | 9,94 | 9,28 | 9,25 | 10,20 | 1M | 143 |
| 16/07/2019 | 1,87% | 0,17 | 9,25 | 9,20 | 9,08 | 9,30 | 62K | 30 |
| 15/07/2019 | -2,37% | -0,22 | 9,08 | 9,29 | 9,06 | 9,30 | 108K | 44 |
| 12/07/2019 | 0,00% | 0,00 | 9,30 | 9,35 | 9,10 | 9,35 | 56K | 30 |
| 11/07/2019 | 0,54% | 0,05 | 9,30 | 9,32 | 9,11 | 9,35 | 893K | 45 |
| 10/07/2019 | 1,76% | 0,16 | 9,25 | 8,97 | 8,97 | 9,32 | 942K | 60 |
| 08/07/2019 | 2,60% | 0,23 | 9,09 | 8,99 | 8,90 | 9,09 | 150K | 51 |
| 05/07/2019 | -0,45% | -0,04 | 8,86 | 8,90 | 8,86 | 9,28 | 501K | 83 |
| 04/07/2019 | 0,56% | 0,05 | 8,90 | 8,80 | 8,80 | 9,33 | 471K | 61 |
| 03/07/2019 | 0,00% | 0,00 | 8,85 | 8,85 | 8,61 | 8,85 | 158K | 63 |
| 02/07/2019 | -1,23% | -0,11 | 8,85 | 8,90 | 8,60 | 8,96 | 635K | 93 |
| 01/07/2019 | -0,33% | -0,03 | 8,96 | 9,11 | 8,89 | 9,34 | 221K | 92 |
| 28/06/2019 | 1,01% | 0,09 | 8,99 | 8,90 | 8,90 | 9,33 | 371K | 80 |
Date,Open,High,Low,Close,Volume
19-Nov-19,11.97,12.00,11.42,11.84,174764
18-Nov-19,11.81,12.00,11.55,11.55,137177
14-Nov-19,11.30,12.00,11.30,11.80,295309
13-Nov-19,11.13,11.20,11.13,11.18,20114
12-Nov-19,11.19,11.40,11.15,11.40,87160
11-Nov-19,11.50,11.50,11.18,11.18,15864
08-Nov-19,11.48,11.50,11.15,11.44,47669
07-Nov-19,11.39,11.39,11.25,11.26,9037
06-Nov-19,11.27,11.30,11.20,11.29,21396
05-Nov-19,11.20,11.42,11.20,11.30,24891
04-Nov-19,11.32,11.32,11.12,11.19,50436
01-Nov-19,11.10,11.45,11.10,11.10,52264
31-Oct-19,11.45,11.47,11.10,11.47,96089
30-Oct-19,10.95,11.40,10.95,11.40,64731
29-Oct-19,11.03,11.19,11.00,11.01,30913
28-Oct-19,11.00,11.24,11.00,11.24,58359
25-Oct-19,11.30,11.47,11.30,11.39,36325
24-Oct-19,11.38,11.38,11.05,11.30,10144
23-Oct-19,11.09,11.45,11.00,11.39,54123
22-Oct-19,10.96,11.12,10.96,11.01,36377
21-Oct-19,11.01,11.20,10.95,11.00,90255
18-Oct-19,11.20,11.20,11.00,11.00,76127
17-Oct-19,11.60,11.60,11.20,11.20,13651
16-Oct-19,11.50,11.79,11.48,11.79,37135
15-Oct-19,11.80,11.80,11.40,11.68,38040
14-Oct-19,11.49,11.80,11.20,11.80,77638
11-Oct-19,11.69,11.69,11.69,11.69,2338
10-Oct-19,11.74,11.74,11.30,11.74,116765
09-Oct-19,10.80,11.80,10.55,11.80,51529
08-Oct-19,10.80,10.95,10.70,10.88,107231
07-Oct-19,11.46,11.46,11.00,11.05,79980
04-Oct-19,11.70,11.70,11.40,11.40,27550
03-Oct-19,11.42,11.60,11.31,11.55,55206
02-Oct-19,11.88,11.88,11.33,11.42,33724
01-Oct-19,11.67,11.99,11.67,11.88,34324
30-Sep-19,11.93,11.93,11.92,11.93,231261
27-Sep-19,11.95,12.00,11.92,11.93,26255
26-Sep-19,12.10,12.10,11.97,11.97,49334
25-Sep-19,12.05,12.23,12.05,12.23,12099
24-Sep-19,12.23,12.23,11.92,12.14,41003
23-Sep-19,12.25,12.25,12.14,12.14,39073
20-Sep-19,12.28,12.28,12.16,12.22,19508
19-Sep-19,12.27,12.28,12.18,12.20,36728
18-Sep-19,12.16,12.19,12.06,12.17,46017
17-Sep-19,12.34,12.34,12.05,12.05,135337
16-Sep-19,12.13,12.24,12.07,12.10,35138
13-Sep-19,12.20,12.30,12.12,12.20,61042
12-Sep-19,12.15,12.35,12.15,12.20,124743
11-Sep-19,12.17,12.46,12.13,12.37,49943
10-Sep-19,12.20,12.53,12.11,12.20,46400
09-Sep-19,12.47,12.58,12.10,12.10,223015
06-Sep-19,12.35,12.48,12.33,12.47,60828
05-Sep-19,12.25,12.60,12.15,12.21,206662
04-Sep-19,12.23,12.60,12.15,12.19,341771
03-Sep-19,12.28,12.28,12.01,12.20,55712
02-Sep-19,12.05,12.40,11.55,12.28,247025
30-Aug-19,12.58,12.58,12.05,12.05,66006
29-Aug-19,12.30,12.50,12.20,12.42,108256
28-Aug-19,11.90,12.10,11.38,12.00,168318
27-Aug-19,11.10,11.99,11.00,11.90,78663
26-Aug-19,12.25,12.49,11.75,11.90,293403
23-Aug-19,12.30,12.43,12.00,12.07,163236
22-Aug-19,13.00,13.28,12.69,12.69,46736
21-Aug-19,12.88,12.97,12.50,12.89,173109
20-Aug-19,12.59,12.99,12.00,12.99,1234785
19-Aug-19,12.80,13.00,12.50,12.59,449083
16-Aug-19,13.00,13.00,12.50,12.80,651304
15-Aug-19,12.89,13.54,12.40,12.68,562498
14-Aug-19,12.48,13.95,12.21,12.89,729577
13-Aug-19,11.21,12.49,11.05,12.19,1021095
12-Aug-19,10.89,11.25,10.63,11.21,65274
09-Aug-19,10.97,10.97,10.64,10.74,95776
08-Aug-19,11.00,11.10,10.61,10.99,114221
07-Aug-19,11.00,11.25,10.82,11.00,751400
06-Aug-19,10.50,11.00,10.50,10.99,255684
05-Aug-19,10.50,10.50,10.00,10.22,409708
02-Aug-19,10.10,10.60,10.00,10.18,219554
01-Aug-19,10.23,10.80,10.10,10.10,332481
31-Jul-19,10.24,10.25,10.00,10.00,76711
30-Jul-19,10.24,10.25,10.00,10.18,473733
29-Jul-19,10.28,10.35,10.00,10.22,185390
26-Jul-19,10.35,10.35,10.10,10.15,105264
25-Jul-19,10.27,10.35,10.00,10.34,168657
24-Jul-19,9.92,10.24,9.92,10.24,104086
23-Jul-19,10.27,10.27,9.95,9.96,58451
22-Jul-19,10.10,10.34,10.00,10.20,87926
19-Jul-19,10.10,10.10,9.90,10.10,215822
18-Jul-19,9.94,10.30,9.83,10.30,213315
17-Jul-19,9.28,10.20,9.25,9.94,1041852
16-Jul-19,9.20,9.30,9.08,9.25,61573
15-Jul-19,9.29,9.30,9.06,9.08,108126
12-Jul-19,9.35,9.35,9.10,9.30,55964
11-Jul-19,9.32,9.35,9.11,9.30,892582
10-Jul-19,8.97,9.32,8.97,9.25,942050
08-Jul-19,8.99,9.09,8.90,9.09,149842
05-Jul-19,8.90,9.28,8.86,8.86,501052
04-Jul-19,8.80,9.33,8.80,8.90,471021
03-Jul-19,8.85,8.85,8.61,8.85,158462
02-Jul-19,8.90,8.96,8.60,8.85,634677
01-Jul-19,9.11,9.34,8.89,8.96,221428
28-Jun-19,8.90,9.33,8.90,8.99,370719
27-Jun-19,8.69,9.00,8.69,8.90,370719
26-Jun-19,8.39,8.74,8.39,8.60,370719
25-Jun-19,8.19,8.37,8.15,8.37,370719
24-Jun-19,8.13,8.18,8.12,8.12,370719
21-Jun-19,8.02,8.15,8.00,8.10,370719
19-Jun-19,8.02,8.14,8.02,8.02,370719
18-Jun-19,8.15,8.20,8.00,8.01,370719
17-Jun-19,8.00,8.15,8.00,8.14,370719
14-Jun-19,8.00,8.06,8.00,8.01,370719
13-Jun-19,8.00,8.04,8.00,8.04,370719
12-Jun-19,8.06,8.15,8.00,8.04,370719
11-Jun-19,8.06,8.20,8.02,8.15,370719
10-Jun-19,8.14,8.23,8.01,8.05,370719
07-Jun-19,8.25,8.30,8.00,8.00,370719
06-Jun-19,8.33,8.33,7.74,7.95,370719
05-Jun-19,7.69,8.40,7.64,8.36,370719
04-Jun-19,7.69,7.70,7.55,7.56,370719
03-Jun-19,7.50,8.17,7.46,7.74,370719
31-May-19,7.51,7.67,7.49,7.50,370719
30-May-19,7.51,7.70,7.46,7.51,370719
29-May-19,7.36,7.45,7.35,7.45,370719
28-May-19,7.42,7.53,7.31,7.40,370719
27-May-19,7.44,7.50,7.35,7.50,370719
24-May-19,7.49,7.49,7.33,7.45,370719
23-May-19,7.50,7.50,7.32,7.50,370719
22-May-19,7.42,7.50,7.31,7.50,370719
21-May-19,7.39,7.39,7.30,7.35,370719
20-May-19,7.30,7.50,7.30,7.38,370719
17-May-19,7.35,7.35,7.30,7.30,370719
16-May-19,7.36,7.40,7.30,7.30,370719
15-May-19,7.27,7.35,7.20,7.35,370719
14-May-19,7.33,7.33,7.11,7.28,370719
13-May-19,7.25,7.57,7.05,7.34,370719
*exoneração de responsabilidade