Cotação atual, histórico e gráfico do papel: BEEF1
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 |
| 16/05/2025 | 14,04% | 0,08 | 0,65 | 0,56 | 0,53 | 0,74 | 2M | 3.948 |
| 15/05/2025 | 11,76% | 0,06 | 0,57 | 0,51 | 0,46 | 0,59 | 2M | 5.260 |
| 14/05/2025 | 8,51% | 0,04 | 0,51 | 0,50 | 0,41 | 0,51 | 1M | 4.935 |
| 13/05/2025 | 4,44% | 0,02 | 0,47 | 0,46 | 0,37 | 0,54 | 3M | 8.294 |
| 12/05/2025 | 40,62% | 0,13 | 0,45 | 0,34 | 0,20 | 0,57 | 2M | 4.235 |
| 09/05/2025 | -56,76% | -0,42 | 0,32 | 0,75 | 0,29 | 0,80 | 5M | 8.722 |
| 08/05/2025 | -46,76% | -0,65 | 0,74 | 1,40 | 0,72 | 1,40 | 7M | 6.180 |
|
|
| 07/05/2025 | 2,21% | 0,03 | 1,39 | 1,38 | 1,20 | 1,46 | 7M | 6.631 |
| 06/05/2025 | -26,88% | -0,50 | 1,36 | 1,80 | 1,31 | 1,80 | 9M | 4.725 |
| 05/05/2025 | -17,70% | -0,40 | 1,86 | 2,26 | 1,85 | 2,30 | 14M | 10.360 |
| 02/05/2025 | 18,32% | 0,35 | 2,26 | 1,74 | 1,66 | 2,26 | 9M | 4.893 |
| 30/04/2025 | 6.266,67% | 1,88 | 1,91 | 1,65 | 1,65 | 2,30 | 7M | 1.228 |
| 07/11/2018 | -62,50% | -0,05 | 0,03 | 0,08 | 0,03 | 0,10 | 1M | 3.492 |
| 06/11/2018 | -27,27% | -0,03 | 0,08 | 0,10 | 0,08 | 0,10 | 474K | 1.391 |
| 05/11/2018 | 0,00% | 0,00 | 0,11 | 0,11 | 0,09 | 0,15 | 857K | 2.072 |
| 01/11/2018 | 22,22% | 0,02 | 0,11 | 0,15 | 0,11 | 0,23 | 3M | 4.986 |
| 31/10/2018 | 125,00% | 0,05 | 0,09 | 0,04 | 0,02 | 0,12 | 855K | 1.179 |
| 30/10/2018 | -33,33% | -0,02 | 0,04 | 0,06 | 0,02 | 0,07 | 134K | 2.327 |
| 29/10/2018 | -25,00% | -0,02 | 0,06 | 0,07 | 0,05 | 0,10 | 400K | 1.420 |
| 26/10/2018 | 14,29% | 0,01 | 0,08 | 0,07 | 0,05 | 0,08 | 163K | 581 |
| 25/10/2018 | 0,00% | 0,00 | 0,07 | 0,08 | 0,05 | 0,09 | 290K | 2.001 |
| 24/10/2018 | -12,50% | -0,01 | 0,07 | 0,08 | 0,07 | 0,09 | 222K | 719 |
| 23/10/2018 | 0,00% | 0,00 | 0,08 | 0,08 | 0,07 | 0,10 | 483K | 1.209 |
| 22/10/2018 | -46,67% | -0,07 | 0,08 | 0,11 | 0,08 | 0,12 | 531K | 4.737 |
| 19/10/2018 | -37,50% | -0,09 | 0,15 | 0,20 | 0,10 | 0,20 | 513K | 3.398 |
| 18/10/2018 | 9,09% | 0,02 | 0,24 | 0,30 | 0,24 | 0,35 | 394K | 1.555 |
| 17/10/2018 | -37,14% | -0,13 | 0,22 | 0,36 | 0,18 | 0,50 | 139K | 335 |
| 16/10/2018 | 3.400,00% | 0,34 | 0,35 | 1,00 | 0,17 | 1,00 | 78K | 110 |
| 16/02/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 32 | 1 |
| 12/02/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 25 | 1 |
| 10/02/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 617 | 7 |
| 05/02/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 6K | 17 |
| 04/02/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 3K | 327 |
| 03/02/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 6K | 31 |
| 02/02/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,03 | 28K | 134 |
| 01/02/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,10 | 7K | 165 |
| 29/01/2016 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 30 | 3 |
| 19/05/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 8 | 1 |
| 11/05/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 25 | 1 |
| 06/05/2015 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 201 | 9 |
| 05/05/2015 | 100,00% | 0,01 | 0,02 | 0,01 | 0,01 | 0,03 | 437 | 12 |
| 29/04/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 28 | 2 |
| 27/04/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 82 | 2 |
| 10/04/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1 | 1 |
| 08/04/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 1 |
| 31/03/2015 | 0,00% | 0,00 | 0,01 | 0,02 | 0,01 | 0,02 | 78 | 3 |
| 27/03/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 354 | 11 |
| 26/03/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 24 | 2 |
| 25/03/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 261 | 115 |
| 23/03/2015 | -99,25% | -1,33 | 0,01 | 0,01 | 0,01 | 0,01 | 220 | 12 |
| 23/09/2009 | -11,84% | -0,18 | 1,34 | 1,51 | 1,34 | 1,85 | 1M | 342 |
| 22/09/2009 | -10,06% | -0,17 | 1,52 | 1,70 | 1,46 | 1,70 | 644K | 266 |
| 21/09/2009 | -6,11% | -0,11 | 1,69 | 1,81 | 1,65 | 1,85 | 300K | 130 |
| 18/09/2009 | -1,64% | -0,03 | 1,80 | 1,78 | 1,60 | 1,89 | 337K | 170 |
| 17/09/2009 | -4,69% | -0,09 | 1,83 | 1,90 | 1,76 | 2,10 | 624K | 247 |
| 16/09/2009 | 3,78% | 0,07 | 1,92 | 1,93 | 1,85 | 2,25 | 1M | 564 |
| 15/09/2009 | 26,71% | 0,39 | 1,85 | 1,50 | 1,49 | 1,95 | 680K | 326 |
| 14/09/2009 | 10,61% | 0,14 | 1,46 | 1,35 | 1,30 | 1,46 | 396K | 125 |
| 11/09/2009 | 1,54% | 0,02 | 1,32 | 1,29 | 1,25 | 1,36 | 131K | 94 |
| 10/09/2009 | 4,84% | 0,06 | 1,30 | 1,24 | 1,21 | 1,30 | 76K | 82 |
| 09/09/2009 | -5,34% | -0,07 | 1,24 | 1,29 | 1,22 | 1,32 | 132K | 77 |
| 08/09/2009 | 8,26% | 0,10 | 1,31 | 1,22 | 1,20 | 1,35 | 236K | 180 |
| 04/09/2009 | -16,55% | -0,24 | 1,21 | 1,27 | 1,20 | 1,35 | 371K | 213 |
| 03/09/2009 | 19,83% | 0,24 | 1,45 | 1,20 | 1,20 | 1,45 | 56K | 24 |
| 02/09/2009 | -8,33% | -0,11 | 1,21 | 1,30 | 1,20 | 1,43 | 50K | 34 |
| 01/09/2009 | - | - | 1,32 | 1,04 | 1,04 | 1,70 | 148K | 99 |
Date,Open,High,Low,Close,Volume
16-May-25,0.56,0.74,0.53,0.65,1583752
15-May-25,0.51,0.59,0.46,0.57,2411792
14-May-25,0.50,0.51,0.41,0.51,1248399
13-May-25,0.46,0.54,0.37,0.47,2596123
12-May-25,0.34,0.57,0.20,0.45,2469017
09-May-25,0.75,0.80,0.29,0.32,5409217
08-May-25,1.40,1.40,0.72,0.74,7321301
07-May-25,1.38,1.46,1.20,1.39,6666703
06-May-25,1.80,1.80,1.31,1.36,9453914
05-May-25,2.26,2.30,1.85,1.86,13573221
02-May-25,1.74,2.26,1.66,2.26,8764587
30-Apr-25,1.65,2.30,1.65,1.91,6931796
07-Nov-18,0.08,0.10,0.03,0.03,1120701
06-Nov-18,0.10,0.10,0.08,0.08,473821
05-Nov-18,0.11,0.15,0.09,0.11,856914
01-Nov-18,0.15,0.23,0.11,0.11,2522603
31-Oct-18,0.04,0.12,0.02,0.09,854527
30-Oct-18,0.06,0.07,0.02,0.04,134358
29-Oct-18,0.07,0.10,0.05,0.06,399554
26-Oct-18,0.07,0.08,0.05,0.08,162746
25-Oct-18,0.08,0.09,0.05,0.07,289668
24-Oct-18,0.08,0.09,0.07,0.07,222137
23-Oct-18,0.08,0.10,0.07,0.08,482862
22-Oct-18,0.11,0.12,0.08,0.08,530544
19-Oct-18,0.20,0.20,0.10,0.15,512716
18-Oct-18,0.30,0.35,0.24,0.24,394244
17-Oct-18,0.36,0.50,0.18,0.22,138504
16-Oct-18,1.00,1.00,0.17,0.35,78438
16-Feb-16,0.01,0.01,0.01,0.01,32
12-Feb-16,0.01,0.01,0.01,0.01,25
10-Feb-16,0.01,0.01,0.01,0.01,617
05-Feb-16,0.01,0.02,0.01,0.01,5938
04-Feb-16,0.01,0.01,0.01,0.01,2868
03-Feb-16,0.01,0.02,0.01,0.01,5886
02-Feb-16,0.01,0.03,0.01,0.01,28338
01-Feb-16,0.01,0.10,0.01,0.01,6940
29-Jan-16,0.01,0.01,0.01,0.01,30
19-May-15,0.01,0.01,0.01,0.01,8
11-May-15,0.01,0.01,0.01,0.01,25
06-May-15,0.02,0.02,0.01,0.01,201
05-May-15,0.01,0.03,0.01,0.02,437
29-Apr-15,0.01,0.01,0.01,0.01,28
27-Apr-15,0.01,0.01,0.01,0.01,82
10-Apr-15,0.01,0.01,0.01,0.01,1
08-Apr-15,0.01,0.01,0.01,0.01,2371
31-Mar-15,0.02,0.02,0.01,0.01,78
27-Mar-15,0.01,0.01,0.01,0.01,354
26-Mar-15,0.01,0.01,0.01,0.01,24
25-Mar-15,0.01,0.02,0.01,0.01,261
23-Mar-15,0.01,0.01,0.01,0.01,220
23-Sep-09,1.51,1.85,1.34,1.34,1045550
22-Sep-09,1.70,1.70,1.46,1.52,644328
21-Sep-09,1.81,1.85,1.65,1.69,299573
18-Sep-09,1.78,1.89,1.60,1.80,337181
17-Sep-09,1.90,2.10,1.76,1.83,623867
16-Sep-09,1.93,2.25,1.85,1.92,1200501
15-Sep-09,1.50,1.95,1.49,1.85,679734
14-Sep-09,1.35,1.46,1.30,1.46,396205
11-Sep-09,1.29,1.36,1.25,1.32,131217
10-Sep-09,1.24,1.30,1.21,1.30,76022
09-Sep-09,1.29,1.32,1.22,1.24,132153
08-Sep-09,1.22,1.35,1.20,1.31,236494
04-Sep-09,1.27,1.35,1.20,1.21,370760
03-Sep-09,1.20,1.45,1.20,1.45,56416
02-Sep-09,1.30,1.43,1.20,1.21,49787
01-Sep-09,1.04,1.70,1.04,1.32,148069
*exoneração de responsabilidade e termos de uso