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
27/01/20223,99%0,4311,2110,7810,7811,2123K13
26/01/20223,06%0,3210,7810,6110,5811,00120K27
25/01/2022-1,97%-0,2110,4610,6710,3110,67315K24
24/01/20220,19%0,0210,6710,5710,3910,9972K27
21/01/2022-2,11%-0,2310,6510,5910,5911,00132K18
20/01/20221,78%0,1910,8810,7010,7010,883K3
19/01/20220,47%0,0510,6910,7310,3610,7351K16
18/01/20222,11%0,2210,6410,7610,6410,9035K7
17/01/2022-3,07%-0,3310,4210,4210,4210,426K1
14/01/20220,09%0,0110,7510,7110,7110,7510K2
13/01/2022-0,09%-0,0110,7410,7510,7410,756K3
12/01/2022-1,19%-0,1310,7510,8810,7510,8810K4
11/01/20221,59%0,1710,8810,7210,7210,9010K4
10/01/2022-1,29%-0,1410,7110,9010,7110,9027K8
07/01/20220,46%0,0510,8510,8010,8010,9037K6
06/01/20220,84%0,0910,8010,7110,7110,8017K5
05/01/20222,10%0,2210,7110,4910,4911,05529K23
04/01/20221,45%0,1510,4910,3110,3010,4925K14
03/01/2022-4,70%-0,5110,3410,8910,3410,8931K15
30/12/20213,04%0,3210,8510,7110,7110,854K4
29/12/2021-3,31%-0,3610,5310,9010,5310,9038K16
28/12/20214,51%0,4710,8910,6010,6010,9035K16
27/12/20210,39%0,0410,4210,4210,4210,422K2
23/12/2021-3,26%-0,3510,3810,4110,3810,433K3
21/12/20210,09%0,0110,7310,7210,7210,8639K11
20/12/20211,61%0,1710,7210,7210,7210,723K3
17/12/2021-2,76%-0,3010,5510,4110,4110,554K4
16/12/2021-1,27%-0,1410,8510,3110,3110,8545K24
15/12/20215,67%0,5910,9910,3010,0510,996M87
14/12/20211,96%0,2010,4010,3910,3910,9491K33
13/12/20212,31%0,2310,2010,1910,1910,51245K18
10/12/20210,00%0,009,979,989,519,9863K15
09/12/2021-0,80%-0,089,9710,059,9310,9755K30
08/12/20210,20%0,0210,0510,0510,0510,0511K4
07/12/20211,93%0,1910,0310,2310,0010,2343K16
06/12/20210,41%0,049,849,809,809,96206K15
03/12/2021-46,71%-8,599,809,229,229,99143K43
02/12/20212,57%0,4618,3917,6117,5018,8471K22
01/12/2021-1,21%-0,2217,9318,1017,9318,1549K8
30/11/2021-0,27%-0,0518,1518,2018,1518,20134K8
29/11/20211,17%0,2118,2018,2018,2018,202K1
26/11/2021-1,26%-0,2317,9918,2217,6918,2267K15
25/11/20210,00%0,0018,2218,2218,2218,23211K15
24/11/20210,00%0,0018,2218,2218,2118,2291K6
23/11/2021-1,19%-0,2218,2218,3618,2218,365K3
22/11/20210,49%0,0918,4418,1318,0018,4454K9
19/11/20210,00%0,0018,3518,3518,3518,3513K2
18/11/2021-2,39%-0,4518,3518,7818,3518,7818K5
17/11/20212,68%0,4918,8018,3518,2718,9090K9
16/11/2021-0,44%-0,0818,3118,3918,0018,55104K16
12/11/20212,00%0,3618,3918,3318,1218,39106K10
11/11/20212,56%0,4518,0317,6117,6118,2532K9
10/11/2021-0,34%-0,0617,5817,8517,5817,857K4
09/11/2021-2,00%-0,3617,6418,0017,5618,0061K12
08/11/2021-5,06%-0,9618,0018,2318,0018,2349K16
05/11/20212,49%0,4618,9618,4918,4918,9781K6
04/11/20210,00%0,0018,5018,5018,5018,5031K4
03/11/20210,00%0,0018,5018,5018,5018,5020K2
01/11/2021-1,60%-0,3018,5018,7518,1118,7511K6
29/10/20211,62%0,3018,8019,7518,7519,7517K9
28/10/2021-3,04%-0,5818,5019,5018,5019,72225K52
27/10/20210,05%0,0119,0819,0819,0819,082K1
26/10/20212,58%0,4819,0718,5018,5019,074K2
25/10/2021-0,54%-0,1018,5918,5018,5018,5939K3
22/10/2021-0,27%-0,0518,6918,8018,1518,8031K11
21/10/2021-1,63%-0,3118,7418,8418,5018,84172K14
20/10/20210,16%0,0319,0519,0019,0019,05105K6
19/10/20210,48%0,0919,0218,8418,8419,0417K6
18/10/20210,64%0,1218,9318,5818,5118,937K4
15/10/2021-0,16%-0,0318,8118,8418,1218,8490K29
14/10/20211,95%0,3618,8418,4818,4018,8415K7
13/10/2021-0,11%-0,0218,4818,4018,3918,7750K15
11/10/20210,00%0,0018,5018,4018,4018,5022K6
08/10/20210,54%0,1018,5018,4018,4018,6070K11
07/10/2021-4,27%-0,8218,4019,2118,3519,22202K36
06/10/20210,00%0,0019,2219,1119,1119,4829K5
05/10/20210,89%0,1719,2218,9518,9519,2210K3
04/10/2021-0,78%-0,1519,0519,2119,0519,3046K12
01/10/20210,21%0,0419,2019,3019,2019,6929K6
30/09/2021-1,44%-0,2819,1619,3019,1619,4440K15
29/09/20210,73%0,1419,4419,2919,2919,4427K6
28/09/2021-1,03%-0,2019,3019,3119,3019,3435K5
27/09/20210,15%0,0319,5019,4519,4519,50175K22
24/09/2021-2,94%-0,5919,4719,7419,4719,74127K28
23/09/20211,67%0,3320,0619,8919,6020,0698K15
22/09/2021-0,40%-0,0819,7319,5019,5019,8518K7
21/09/20211,59%0,3119,8119,8719,4519,8824K10
20/09/2021-0,10%-0,0219,5019,5119,4519,5662K19
17/09/20210,00%0,0019,5219,5219,5219,8379K14
16/09/2021-1,61%-0,3219,5219,6019,5219,6012K5
15/09/2021-0,05%-0,0119,8419,8519,6019,8646K10
14/09/20210,00%0,0019,8519,8419,8419,8524K5
13/09/20211,33%0,2619,8519,7019,7019,8530K8
10/09/2021-0,05%-0,0119,5919,6119,3619,6114K6
09/09/20210,87%0,1719,6019,6719,2519,6795K23
08/09/2021-1,77%-0,3519,4319,3019,1519,4313K7
06/09/20211,59%0,3119,7819,1019,0919,7817K8
03/09/20210,10%0,0219,4719,4019,4019,7937K6
02/09/2021-1,72%-0,3419,4519,9819,4519,9957K11
01/09/20210,10%0,0219,7919,7519,5819,7936K5
31/08/2021-0,40%-0,0819,7719,8319,6219,9026K9
30/08/20210,15%0,0319,8519,4519,4519,8514K7
27/08/20211,12%0,2219,8219,6019,3019,8247K12
26/08/2021-0,61%-0,1219,6019,8919,6019,9030K9
25/08/20213,25%0,6219,7219,3319,2119,7574K15
24/08/20211,17%0,2219,1019,1518,9519,1778K25
23/08/2021-0,37%-0,0718,8818,9018,7019,3283K39
20/08/2021-6,05%-1,2218,9519,5018,9519,67635K85
19/08/2021-0,05%-0,0120,1720,2019,7020,2012K6
18/08/2021-0,59%-0,1220,1819,8819,6520,30105K22
17/08/2021-2,40%-0,5020,3019,6819,5120,30164K20
16/08/2021-0,48%-0,1020,8020,8720,0120,90171K34
13/08/20212,60%0,5320,9020,9920,3421,00188K37
12/08/20211,34%0,2720,3720,2520,0520,3732K9
11/08/2021-0,50%-0,1020,1020,1020,0020,15151K7
10/08/2021-0,98%-0,2020,2020,6620,0920,8563K16
09/08/2021-0,73%-0,1520,4021,0020,3121,0014K6
06/08/20210,24%0,0520,5520,5520,2020,5516K7
05/08/20210,00%0,0020,5020,6120,5020,618K2
04/08/20210,69%0,1420,5020,4020,4020,5014K5
03/08/2021-1,21%-0,2520,3620,3520,3520,4022K5
02/08/20212,28%0,4620,6120,5020,3520,7572K12
30/07/2021-0,79%-0,1620,1520,0720,0720,154K2
29/07/20211,04%0,2120,3120,4720,3020,9039K13
28/07/20212,39%0,4720,1020,0019,6020,3798K17
27/07/2021-3,11%-0,6319,6320,9919,5021,80351K92
26/07/2021-5,24%-1,1220,2620,9519,1121,40185K47
23/07/2021-0,19%-0,0421,3821,2121,0521,3915K5
22/07/20210,61%0,1321,4221,0521,0021,42117K20
21/07/20213,20%0,6621,2920,5020,5021,2957K13
20/07/20210,15%0,0320,6320,5020,5021,0089K23
19/07/20210,44%0,0920,6020,7020,5521,20233K43
16/07/20210,79%0,1620,5120,4520,3820,5139K11
15/07/2021--20,3520,4020,0520,4983K15


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito