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
05/05/2021-0,96%-0,1717,4817,6617,4617,6642K14
04/05/20211,09%0,1917,6517,6717,4517,6991K32
03/05/2021-0,23%-0,0417,4617,4817,1917,69122K30
30/04/20211,63%0,2817,5017,4017,4017,5919K3
29/04/2021-1,03%-0,1817,2217,6017,1017,6086K18
28/04/20210,00%0,0017,4017,5617,3917,5624K7
27/04/2021-0,74%-0,1317,4017,4717,3017,76129K26
26/04/2021-0,11%-0,0217,5317,5517,4017,5547K9
23/04/2021-0,28%-0,0517,5517,5017,5017,7046K7
22/04/20210,40%0,0717,6017,6917,4017,6938K6
20/04/20211,33%0,2317,5317,4117,2517,5394K14
19/04/2021-1,09%-0,1917,3017,1517,1517,40158K22
16/04/20210,52%0,0917,4917,3017,2017,4987K22
15/04/2021-0,51%-0,0917,4017,3717,3617,4031K9
14/04/2021-0,06%-0,0117,4917,6417,3317,6496K20
13/04/20210,00%0,0017,5017,4517,4017,50136K19
12/04/20210,06%0,0117,5017,4917,3017,50108K21
09/04/20210,00%0,0017,4917,4317,2217,49128K19
08/04/2021-0,63%-0,1117,4917,5017,2117,5090K13
07/04/20210,57%0,1017,6017,2917,2917,63116K6
06/04/2021-0,57%-0,1017,5017,4017,3917,5192K12
05/04/2021-0,28%-0,0517,6018,0917,3818,0981K26
01/04/20211,91%0,3317,6517,2017,2017,6559K11
31/03/2021-2,97%-0,5317,3217,8417,3017,85131K24
30/03/20210,79%0,1417,8517,2317,2317,85108K19
29/03/20213,57%0,6117,7117,5617,0518,77513K72
26/03/2021-0,23%-0,0417,1016,9416,9217,85202K28
25/03/2021-0,92%-0,1617,1417,6617,1017,66242K16
24/03/20210,87%0,1517,3017,3917,3017,4482K7
23/03/20210,94%0,1617,1517,0917,0917,40600K13
22/03/2021-0,06%-0,0116,9916,5316,5316,9917K8
19/03/20210,18%0,0317,0017,1516,8517,1563K17
18/03/20210,47%0,0816,9716,8916,6917,2256K24
17/03/20210,06%0,0116,8916,8916,8916,9022K4
16/03/20210,12%0,0216,8816,8816,8817,0469K12
15/03/2021-1,69%-0,2916,8616,9416,7316,9415K6
12/03/20210,00%0,0017,1517,1517,1517,159K3
11/03/20210,00%0,0017,1517,2817,1417,4284K18
10/03/20210,88%0,1517,1516,8016,6017,15147K36
09/03/20211,49%0,2517,0016,9016,9017,20104K17
08/03/2021-2,56%-0,4416,7517,1916,7517,20144K32
05/03/20211,90%0,3217,1916,9016,5517,23156K45
04/03/20213,50%0,5716,8716,9416,5116,9439K17
03/03/2021-2,86%-0,4816,3016,5016,2816,5021K11
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--18,9019,0518,9019,50106K18


*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