Cotação atual, histórico e gráfico do papel: BMEB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BMEB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-3,22%	-1,16	34,83	35,69	34,83	35,99	419K	112
28/04/2025	3,78%	1,31	35,99	34,14	34,10	35,99	346K	97
25/04/2025	4,77%	1,58	34,68	32,82	32,82	34,68	402K	112
24/04/2025	-1,46%	-0,49	33,10	33,32	33,00	33,69	497K	104
23/04/2025	-1,50%	-0,51	33,59	33,33	33,11	33,82	562K	117
22/04/2025	2,34%	0,78	34,10	33,40	33,40	34,10	364K	102
17/04/2025	0,48%	0,16	33,32	33,15	33,01	33,48	332K	91

16/04/2025	-0,69%	-0,23	33,16	33,20	32,91	33,38	305K	85
15/04/2025	4,84%	1,54	33,39	32,10	31,40	33,60	605K	125
14/04/2025	-1,48%	-0,48	31,85	32,38	31,30	32,43	470K	113
11/04/2025	-1,25%	-0,41	32,33	33,75	32,33	33,75	468K	116
10/04/2025	-0,94%	-0,31	32,74	34,00	32,50	34,00	405K	103
09/04/2025	-1,70%	-0,57	33,05	33,63	32,93	34,00	455K	102
08/04/2025	2,16%	0,71	33,62	33,04	33,04	34,20	478K	115
07/04/2025	-4,55%	-1,57	32,91	34,48	32,60	35,19	479K	105
04/04/2025	-2,63%	-0,93	34,48	35,36	33,89	35,99	581K	132
03/04/2025	1,52%	0,53	35,41	35,59	35,00	35,78	358K	93
02/04/2025	-1,27%	-0,45	34,88	35,62	34,80	35,62	404K	96
01/04/2025	-0,48%	-0,17	35,33	35,09	34,59	35,62	679K	152
31/03/2025	-4,60%	-1,71	35,50	36,66	35,50	36,80	469K	111
28/03/2025	0,30%	0,11	37,21	37,06	36,82	37,21	388K	98
27/03/2025	0,30%	0,11	37,10	36,87	36,80	37,10	207K	56
26/03/2025	-0,70%	-0,26	36,99	37,50	36,89	37,56	465K	93
25/03/2025	0,40%	0,15	37,25	37,24	37,11	37,40	436K	109
24/03/2025	-1,59%	-0,60	37,10	37,47	37,00	37,66	272K	54
21/03/2025	-0,34%	-0,13	37,70	37,61	37,50	37,99	317K	82
20/03/2025	-0,66%	-0,25	37,83	37,50	37,40	38,06	359K	87
19/03/2025	0,47%	0,18	38,08	38,15	37,00	38,15	436K	90
18/03/2025	1,39%	0,52	37,90	37,02	36,85	37,90	429K	96
17/03/2025	0,48%	0,18	37,38	37,10	37,10	37,79	347K	82
14/03/2025	-0,80%	-0,30	37,20	37,44	36,94	37,90	551K	112
13/03/2025	2,15%	0,79	37,50	36,72	36,71	37,67	481K	123
12/03/2025	-1,58%	-0,59	36,71	37,20	36,71	37,70	599K	157
11/03/2025	0,76%	0,28	37,30	37,02	36,89	37,48	301K	78
10/03/2025	-2,01%	-0,76	37,02	38,25	36,92	38,25	327K	74
07/03/2025	0,99%	0,37	37,78	37,45	37,41	38,10	351K	88
06/03/2025	1,00%	0,37	37,41	37,20	37,20	38,46	466K	107
05/03/2025	-1,25%	-0,47	37,04	37,50	36,80	38,05	213K	54
28/02/2025	-0,37%	-0,14	37,51	38,39	37,50	38,39	455K	101
27/02/2025	-0,92%	-0,35	37,65	38,34	37,50	38,61	352K	86
26/02/2025	0,58%	0,22	38,00	38,60	37,63	38,60	447K	112
25/02/2025	-1,07%	-0,41	37,78	38,40	37,55	38,48	341K	90
24/02/2025	-0,78%	-0,30	38,19	37,50	37,12	38,66	713K	142
21/02/2025	-0,03%	-0,01	38,49	38,50	38,20	38,70	561K	118
20/02/2025	0,00%	0,00	38,50	38,49	37,58	38,50	480K	112
19/02/2025	2,18%	0,82	38,50	37,61	37,11	38,50	551K	121
18/02/2025	-2,36%	-0,91	37,68	38,62	37,61	38,62	445K	102
17/02/2025	0,03%	0,01	38,59	38,70	38,09	38,80	630K	86
14/02/2025	0,99%	0,38	38,58	38,20	37,94	38,58	339K	84
13/02/2025	-0,24%	-0,09	38,20	38,10	37,96	38,20	267K	67
12/02/2025	-0,55%	-0,21	38,29	38,42	37,89	38,49	431K	94
11/02/2025	-0,62%	-0,24	38,50	38,80	37,81	38,80	493K	115
10/02/2025	2,32%	0,88	38,74	37,86	37,48	38,80	1M	117
07/02/2025	0,40%	0,15	37,86	37,98	37,71	38,35	464K	108
06/02/2025	-0,63%	-0,24	37,71	38,71	37,50	38,90	805K	124
05/02/2025	-2,47%	-0,96	37,95	39,15	37,75	39,15	699K	141
04/02/2025	0,18%	0,07	38,91	38,66	37,50	39,18	850K	189
03/02/2025	1,81%	0,69	38,84	38,50	37,77	38,85	351K	82
31/01/2025	1,14%	0,43	38,15	37,99	37,65	38,70	577K	120
30/01/2025	0,00%	0,00	37,72	38,10	37,35	38,49	550K	134
29/01/2025	-1,05%	-0,40	37,72	37,91	37,72	39,14	593K	111
28/01/2025	0,37%	0,14	38,12	37,20	37,20	38,42	501K	106
27/01/2025	-0,29%	-0,11	37,98	38,00	37,42	38,68	871K	171
24/01/2025	0,58%	0,22	38,09	37,89	37,03	38,09	480K	116
23/01/2025	3,47%	1,27	37,87	37,20	36,11	37,87	885K	147
22/01/2025	-1,35%	-0,50	36,60	37,10	36,60	38,25	983K	188
21/01/2025	3,06%	1,10	37,10	36,00	35,50	37,10	1M	146
20/01/2025	-3,28%	-1,22	36,00	37,19	35,67	37,74	1M	175
17/01/2025	0,87%	0,32	37,22	37,12	37,03	38,00	349K	76
16/01/2025	-1,99%	-0,75	36,90	37,66	36,78	38,20	418K	104
15/01/2025	1,62%	0,60	37,65	36,77	36,77	38,25	607K	131
14/01/2025	-1,98%	-0,75	37,05	37,83	36,75	37,88	676K	103
13/01/2025	1,59%	0,59	37,80	36,84	36,72	38,32	810K	163
10/01/2025	-1,17%	-0,44	37,21	37,30	36,98	37,99	336K	79
09/01/2025	0,91%	0,34	37,65	36,52	36,52	37,80	456K	82
08/01/2025	-2,30%	-0,88	37,31	38,49	37,31	38,69	401K	95
07/01/2025	2,11%	0,79	38,19	37,38	37,38	38,50	331K	76
06/01/2025	-3,56%	-1,38	37,40	38,79	37,40	39,31	690K	127
03/01/2025	4,25%	1,58	38,78	37,50	36,98	38,78	547K	103
02/01/2025	-1,59%	-0,60	37,20	37,90	36,79	38,09	418K	98
30/12/2024	0,72%	0,27	37,80	37,74	37,08	38,70	698K	117
27/12/2024	-1,31%	-0,50	37,53	38,05	37,53	38,34	394K	101
26/12/2024	3,91%	1,43	38,03	36,60	36,30	38,80	1M	189
23/12/2024	-3,40%	-1,29	36,60	38,69	36,20	38,69	2M	214
20/12/2024	0,24%	0,09	37,89	38,03	37,46	38,03	752K	125
19/12/2024	2,16%	0,80	37,80	37,41	37,35	38,17	878K	135
18/12/2024	-0,03%	-0,01	37,00	37,01	36,21	37,44	2M	222
17/12/2024	-0,59%	-0,22	37,01	37,70	36,00	37,77	1M	168
16/12/2024	0,24%	0,09	37,23	37,39	36,47	38,37	676K	109
13/12/2024	-3,98%	-1,54	37,14	38,50	36,86	39,07	2M	239
12/12/2024	-3,85%	-1,55	38,68	39,75	38,54	39,75	1M	164
11/12/2024	2,08%	0,82	40,23	39,40	38,88	40,38	1M	177
10/12/2024	1,62%	0,63	39,41	39,03	38,83	40,00	970K	204
09/12/2024	-1,97%	-0,78	38,78	39,56	38,78	40,21	992K	176
06/12/2024	-1,10%	-0,44	39,56	39,20	38,97	40,59	1M	131
05/12/2024	4,71%	1,80	40,00	38,59	38,17	40,31	1M	211
04/12/2024	-0,05%	-0,02	38,20	38,49	37,48	38,74	799K	159
03/12/2024	1,22%	0,46	38,22	37,93	37,76	38,24	433K	96
02/12/2024	-4,89%	-1,94	37,76	39,49	37,65	39,49	1M	193
29/11/2024	0,89%	0,35	39,70	39,20	38,50	40,97	963K	180
28/11/2024	-3,55%	-1,45	39,35	40,80	39,05	40,80	918K	163
27/11/2024	-0,61%	-0,25	40,80	41,33	40,29	41,48	766K	150
26/11/2024	2,32%	0,93	41,05	40,13	39,23	41,05	645K	112
25/11/2024	-1,55%	-0,63	40,12	40,74	40,12	41,89	866K	164
22/11/2024	3,85%	1,51	40,75	39,17	39,17	40,75	547K	110
21/11/2024	-0,71%	-0,28	39,24	40,31	39,24	40,79	652K	139
19/11/2024	-1,45%	-0,58	39,52	40,10	39,13	40,88	1M	194
18/11/2024	7,31%	2,73	40,10	38,00	38,00	40,25	1M	190
14/11/2024	-3,69%	-1,43	37,37	38,88	36,98	38,88	765K	146
13/11/2024	-2,98%	-1,19	38,80	39,41	37,94	39,78	854K	161
12/11/2024	8,67%	3,19	39,99	37,42	37,01	39,99	935K	180
11/11/2024	-4,88%	-1,89	36,80	38,00	36,79	38,00	2M	363
08/11/2024	-1,73%	-0,68	38,69	39,36	38,30	39,85	1M	227
07/11/2024	-2,62%	-1,06	39,37	41,17	38,72	41,86	2M	254
06/11/2024	-5,56%	-2,38	40,43	41,50	40,20	42,78	4M	408
05/11/2024	0,54%	0,23	42,81	42,25	42,25	44,65	2M	294
04/11/2024	-2,94%	-1,29	42,58	43,40	41,65	43,85	2M	293
01/11/2024	3,25%	1,38	43,87	42,49	41,81	43,87	671K	135
31/10/2024	0,52%	0,22	42,49	42,24	42,04	43,13	732K	148
30/10/2024	7,64%	3,00	42,27	39,49	39,48	42,27	933K	175
29/10/2024	-3,28%	-1,33	39,27	40,39	39,27	42,54	2M	400
28/10/2024	-1,14%	-0,47	40,60	41,50	39,85	43,25	2M	393
25/10/2024	3,63%	1,44	41,07	39,41	38,77	41,55	1M	244
24/10/2024	3,26%	1,25	39,63	38,35	37,86	40,24	1M	212
23/10/2024	1,80%	0,68	38,38	37,88	36,52	38,38	2M	294
22/10/2024	-3,58%	-1,40	37,70	38,60	37,70	38,92	824K	154
21/10/2024	-0,81%	-0,32	39,10	39,49	38,51	39,60	924K	193
18/10/2024	-1,45%	-0,58	39,42	40,00	39,06	40,42	1M	240
17/10/2024	3,09%	1,20	40,00	38,82	38,30	40,87	1M	227
16/10/2024	7,78%	2,80	38,80	36,00	36,00	38,80	2M	336
15/10/2024	-8,86%	-3,50	36,00	39,32	36,00	39,64	2M	271
14/10/2024	-0,20%	-0,08	39,50	39,56	39,30	39,56	623K	127
11/10/2024	1,25%	0,49	39,58	39,09	39,01	39,70	686K	161
10/10/2024	-	-	39,09	38,98	38,98	39,80	2M	292

Date,Open,High,Low,Close,Volume
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
15-Apr-25,32.10,33.60,31.40,33.39,604591
14-Apr-25,32.38,32.43,31.30,31.85,469519
11-Apr-25,33.75,33.75,32.33,32.33,468044
10-Apr-25,34.00,34.00,32.50,32.74,405389
09-Apr-25,33.63,34.00,32.93,33.05,454796
08-Apr-25,33.04,34.20,33.04,33.62,478110
07-Apr-25,34.48,35.19,32.60,32.91,479136
04-Apr-25,35.36,35.99,33.89,34.48,581189
03-Apr-25,35.59,35.78,35.00,35.41,357561
02-Apr-25,35.62,35.62,34.80,34.88,404407
01-Apr-25,35.09,35.62,34.59,35.33,679246
31-Mar-25,36.66,36.80,35.50,35.50,468643
28-Mar-25,37.06,37.21,36.82,37.21,388494
27-Mar-25,36.87,37.10,36.80,37.10,206874
26-Mar-25,37.50,37.56,36.89,36.99,464771
25-Mar-25,37.24,37.40,37.11,37.25,436212
24-Mar-25,37.47,37.66,37.00,37.10,272089
21-Mar-25,37.61,37.99,37.50,37.70,316760
20-Mar-25,37.50,38.06,37.40,37.83,358992
19-Mar-25,38.15,38.15,37.00,38.08,436293
18-Mar-25,37.02,37.90,36.85,37.90,428910
17-Mar-25,37.10,37.79,37.10,37.38,347087
14-Mar-25,37.44,37.90,36.94,37.20,551480
13-Mar-25,36.72,37.67,36.71,37.50,481477
12-Mar-25,37.20,37.70,36.71,36.71,599312
11-Mar-25,37.02,37.48,36.89,37.30,300797
10-Mar-25,38.25,38.25,36.92,37.02,326961
07-Mar-25,37.45,38.10,37.41,37.78,351242
06-Mar-25,37.20,38.46,37.20,37.41,466188
05-Mar-25,37.50,38.05,36.80,37.04,213092
28-Feb-25,38.39,38.39,37.50,37.51,455052
27-Feb-25,38.34,38.61,37.50,37.65,351960
26-Feb-25,38.60,38.60,37.63,38.00,447373
25-Feb-25,38.40,38.48,37.55,37.78,341322
24-Feb-25,37.50,38.66,37.12,38.19,712542
21-Feb-25,38.50,38.70,38.20,38.49,561220
20-Feb-25,38.49,38.50,37.58,38.50,480194
19-Feb-25,37.61,38.50,37.11,38.50,551485
18-Feb-25,38.62,38.62,37.61,37.68,445396
17-Feb-25,38.70,38.80,38.09,38.59,630117
14-Feb-25,38.20,38.58,37.94,38.58,339073
13-Feb-25,38.10,38.20,37.96,38.20,266821
12-Feb-25,38.42,38.49,37.89,38.29,430586
11-Feb-25,38.80,38.80,37.81,38.50,493150
10-Feb-25,37.86,38.80,37.48,38.74,1075261
07-Feb-25,37.98,38.35,37.71,37.86,463932
06-Feb-25,38.71,38.90,37.50,37.71,804791
05-Feb-25,39.15,39.15,37.75,37.95,698860
04-Feb-25,38.66,39.18,37.50,38.91,849901
03-Feb-25,38.50,38.85,37.77,38.84,351378
31-Jan-25,37.99,38.70,37.65,38.15,576898
30-Jan-25,38.10,38.49,37.35,37.72,549844
29-Jan-25,37.91,39.14,37.72,37.72,592936
28-Jan-25,37.20,38.42,37.20,38.12,501028
27-Jan-25,38.00,38.68,37.42,37.98,871229
24-Jan-25,37.89,38.09,37.03,38.09,480466
23-Jan-25,37.20,37.87,36.11,37.87,885389
22-Jan-25,37.10,38.25,36.60,36.60,982575
21-Jan-25,36.00,37.10,35.50,37.10,1013681
20-Jan-25,37.19,37.74,35.67,36.00,1063578
17-Jan-25,37.12,38.00,37.03,37.22,349481
16-Jan-25,37.66,38.20,36.78,36.90,418284
15-Jan-25,36.77,38.25,36.77,37.65,606683
14-Jan-25,37.83,37.88,36.75,37.05,676275
13-Jan-25,36.84,38.32,36.72,37.80,810135
10-Jan-25,37.30,37.99,36.98,37.21,336054
09-Jan-25,36.52,37.80,36.52,37.65,455780
08-Jan-25,38.49,38.69,37.31,37.31,401089
07-Jan-25,37.38,38.50,37.38,38.19,330723
06-Jan-25,38.79,39.31,37.40,37.40,690029
03-Jan-25,37.50,38.78,36.98,38.78,546907
02-Jan-25,37.90,38.09,36.79,37.20,417638
30-Dec-24,37.74,38.70,37.08,37.80,697754
27-Dec-24,38.05,38.34,37.53,37.53,394076
26-Dec-24,36.60,38.80,36.30,38.03,1445633
23-Dec-24,38.69,38.69,36.20,36.60,1516721
20-Dec-24,38.03,38.03,37.46,37.89,751821
19-Dec-24,37.41,38.17,37.35,37.80,878456
18-Dec-24,37.01,37.44,36.21,37.00,1753076
17-Dec-24,37.70,37.77,36.00,37.01,1066869
16-Dec-24,37.39,38.37,36.47,37.23,675753
13-Dec-24,38.50,39.07,36.86,37.14,1634608
12-Dec-24,39.75,39.75,38.54,38.68,1036521
11-Dec-24,39.40,40.38,38.88,40.23,1259752
10-Dec-24,39.03,40.00,38.83,39.41,969786
09-Dec-24,39.56,40.21,38.78,38.78,992231
06-Dec-24,39.20,40.59,38.97,39.56,1139139
05-Dec-24,38.59,40.31,38.17,40.00,1095532
04-Dec-24,38.49,38.74,37.48,38.20,798717
03-Dec-24,37.93,38.24,37.76,38.22,432879
02-Dec-24,39.49,39.49,37.65,37.76,1239680
29-Nov-24,39.20,40.97,38.50,39.70,963226
28-Nov-24,40.80,40.80,39.05,39.35,918490
27-Nov-24,41.33,41.48,40.29,40.80,765970
26-Nov-24,40.13,41.05,39.23,41.05,644878
25-Nov-24,40.74,41.89,40.12,40.12,866487
22-Nov-24,39.17,40.75,39.17,40.75,547071
21-Nov-24,40.31,40.79,39.24,39.24,652450
19-Nov-24,40.10,40.88,39.13,39.52,1115762
18-Nov-24,38.00,40.25,38.00,40.10,1028903
14-Nov-24,38.88,38.88,36.98,37.37,765262
13-Nov-24,39.41,39.78,37.94,38.80,854046
12-Nov-24,37.42,39.99,37.01,39.99,934839
11-Nov-24,38.00,38.00,36.79,36.80,2024025
08-Nov-24,39.36,39.85,38.30,38.69,1257749
07-Nov-24,41.17,41.86,38.72,39.37,1532453
06-Nov-24,41.50,42.78,40.20,40.43,4149646
05-Nov-24,42.25,44.65,42.25,42.81,2479659
04-Nov-24,43.40,43.85,41.65,42.58,1526064
01-Nov-24,42.49,43.87,41.81,43.87,670605
31-Oct-24,42.24,43.13,42.04,42.49,732476
30-Oct-24,39.49,42.27,39.48,42.27,932928
29-Oct-24,40.39,42.54,39.27,39.27,2227234
28-Oct-24,41.50,43.25,39.85,40.60,2349383
25-Oct-24,39.41,41.55,38.77,41.07,1291252
24-Oct-24,38.35,40.24,37.86,39.63,1161581
23-Oct-24,37.88,38.38,36.52,38.38,1600637
22-Oct-24,38.60,38.92,37.70,37.70,824330
21-Oct-24,39.49,39.60,38.51,39.10,924311
18-Oct-24,40.00,40.42,39.06,39.42,1477337
17-Oct-24,38.82,40.87,38.30,40.00,1318216
16-Oct-24,36.00,38.80,36.00,38.80,1931407
15-Oct-24,39.32,39.64,36.00,36.00,1908875
14-Oct-24,39.56,39.56,39.30,39.50,622653
11-Oct-24,39.09,39.70,39.01,39.58,685945
10-Oct-24,38.98,39.80,38.98,39.09,1510028

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BMEB4