Cotação atual, histórico e gráfico do papel: BEEF11

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 BEEF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/08/2026	-6,52%	-0,03	0,43	0,47	0,43	0,49	16K	46
05/08/2026	0,00%	0,00	0,46	0,46	0,43	0,49	19K	96
04/08/2026	4,55%	0,02	0,46	0,44	0,43	0,46	25K	34
03/08/2026	0,00%	0,00	0,44	0,45	0,43	0,45	8K	38
31/07/2026	4,76%	0,02	0,44	0,43	0,42	0,44	20K	36
30/07/2026	0,00%	0,00	0,42	0,43	0,39	0,45	94K	86
29/07/2026	0,00%	0,00	0,42	0,43	0,41	0,43	5K	14
28/07/2026	2,44%	0,01	0,42	0,42	0,40	0,43	23K	37
27/07/2026	2,50%	0,01	0,41	0,42	0,39	0,42	36K	43
24/07/2026	-9,09%	-0,04	0,40	0,44	0,40	0,45	82K	95
23/07/2026	2,33%	0,01	0,44	0,44	0,43	0,45	8K	21
22/07/2026	-4,44%	-0,02	0,43	0,44	0,43	0,45	11K	24
21/07/2026	0,00%	0,00	0,45	0,44	0,42	0,45	19K	31
20/07/2026	-2,17%	-0,01	0,45	0,47	0,44	0,47	54K	20
17/07/2026	-4,17%	-0,02	0,46	0,48	0,45	0,48	89K	32
16/07/2026	0,00%	0,00	0,48	0,46	0,46	0,48	7K	17
15/07/2026	2,13%	0,01	0,48	0,47	0,45	0,48	19K	34
14/07/2026	-6,00%	-0,03	0,47	0,50	0,46	0,50	148K	108
13/07/2026	6,38%	0,03	0,50	0,49	0,46	0,50	13K	42
10/07/2026	-2,08%	-0,01	0,47	0,49	0,47	0,50	41K	101
09/07/2026	6,67%	0,03	0,48	0,46	0,45	0,49	154K	67
08/07/2026	-6,25%	-0,03	0,45	0,48	0,45	0,49	14K	42
07/07/2026	-4,00%	-0,02	0,48	0,50	0,48	0,50	15K	28
06/07/2026	0,00%	0,00	0,50	0,51	0,48	0,51	15K	17
03/07/2026	-1,96%	-0,01	0,50	0,51	0,50	0,52	5K	27
02/07/2026	-1,92%	-0,01	0,51	0,53	0,50	0,53	40K	126
01/07/2026	1,96%	0,01	0,52	0,52	0,50	0,52	27K	42
30/06/2026	-5,56%	-0,03	0,51	0,55	0,51	0,55	18K	46
29/06/2026	1,89%	0,01	0,54	0,53	0,50	0,54	47K	102
26/06/2026	3,92%	0,02	0,53	0,51	0,51	0,55	16K	31
25/06/2026	0,00%	0,00	0,51	0,52	0,51	0,52	9K	18
24/06/2026	-3,77%	-0,02	0,51	0,51	0,50	0,54	34K	71
23/06/2026	0,00%	0,00	0,53	0,53	0,48	0,54	39K	56
22/06/2026	-1,85%	-0,01	0,53	0,54	0,50	0,54	48K	66
19/06/2026	-14,29%	-0,09	0,54	0,63	0,53	0,63	201K	116
18/06/2026	1,61%	0,01	0,63	0,62	0,60	0,63	21K	25
17/06/2026	1,64%	0,01	0,62	0,60	0,58	0,65	105K	58
16/06/2026	-4,69%	-0,03	0,61	0,64	0,60	0,64	71K	114
15/06/2026	0,00%	0,00	0,64	0,69	0,63	0,70	68K	58
12/06/2026	-3,03%	-0,02	0,64	0,67	0,64	0,68	20K	32
11/06/2026	0,00%	0,00	0,66	0,65	0,64	0,70	165K	137
10/06/2026	-5,71%	-0,04	0,66	0,69	0,65	0,70	39K	41
09/06/2026	-2,78%	-0,02	0,70	0,74	0,67	0,74	47K	60
08/06/2026	-8,86%	-0,07	0,72	0,78	0,69	0,78	178K	154
05/06/2026	17,91%	0,12	0,79	0,68	0,68	0,79	426K	215
03/06/2026	4,69%	0,03	0,67	0,67	0,63	0,70	122K	105
02/06/2026	3,23%	0,02	0,64	0,64	0,58	0,65	327K	654
01/06/2026	-11,43%	-0,08	0,62	0,71	0,62	0,71	257K	193
29/05/2026	-10,26%	-0,08	0,70	0,76	0,69	0,81	146K	234
28/05/2026	-15,22%	-0,14	0,78	0,99	0,76	0,99	2M	2.094
27/05/2026	-7,07%	-0,07	0,92	1,00	0,91	1,00	87K	80
26/05/2026	4,21%	0,04	0,99	0,95	0,93	0,99	60K	46
25/05/2026	1,06%	0,01	0,95	0,96	0,93	0,99	62K	52
22/05/2026	-12,96%	-0,14	0,94	1,08	0,92	1,08	180K	210
21/05/2026	-8,47%	-0,10	1,08	1,16	1,01	1,16	152K	156
20/05/2026	2,61%	0,03	1,18	1,15	1,14	1,23	37K	85
19/05/2026	-2,54%	-0,03	1,15	1,17	1,11	1,18	46K	37
18/05/2026	-4,07%	-0,05	1,18	1,21	1,17	1,25	90K	40
15/05/2026	6,03%	0,07	1,23	1,17	1,15	1,26	216K	78
14/05/2026	-1,69%	-0,02	1,16	1,24	1,16	1,27	431K	97
13/05/2026	-5,60%	-0,07	1,18	1,26	1,13	1,28	60K	78
12/05/2026	-2,34%	-0,03	1,25	1,28	1,20	1,29	173K	38
11/05/2026	11,30%	0,13	1,28	1,15	1,13	1,28	120K	127
08/05/2026	-1,71%	-0,02	1,15	1,15	1,13	1,18	22K	26
07/05/2026	2,63%	0,03	1,17	1,12	1,10	1,20	163K	113
06/05/2026	2,70%	0,03	1,14	1,13	1,10	1,18	132K	79
05/05/2026	0,91%	0,01	1,11	1,07	1,07	1,15	197K	93
04/05/2026	13,40%	0,13	1,10	1,00	0,99	1,10	207K	125
30/04/2026	2,11%	0,02	0,97	0,95	0,93	0,98	25K	25
29/04/2026	0,00%	0,00	0,95	0,95	0,90	0,95	34K	40
28/04/2026	5,56%	0,05	0,95	0,90	0,88	0,95	32K	33
27/04/2026	-3,23%	-0,03	0,90	0,95	0,90	0,95	34K	40
24/04/2026	-3,12%	-0,03	0,93	0,95	0,93	0,95	91K	48
23/04/2026	-1,03%	-0,01	0,96	0,97	0,94	0,98	117K	58
22/04/2026	-2,02%	-0,02	0,97	1,01	0,95	1,01	99K	61
20/04/2026	1,02%	0,01	0,99	1,01	0,99	1,02	59K	49
17/04/2026	-5,77%	-0,06	0,98	1,06	0,96	1,08	271K	308
16/04/2026	0,00%	0,00	1,04	1,04	0,99	1,05	166K	268
15/04/2026	-2,80%	-0,03	1,04	1,08	1,00	1,10	381K	722
14/04/2026	-6,96%	-0,08	1,07	1,14	1,05	1,17	299K	545
13/04/2026	1,77%	0,02	1,15	1,14	1,12	1,17	138K	160
10/04/2026	-1,74%	-0,02	1,13	1,23	1,13	1,23	123K	55
09/04/2026	-1,71%	-0,02	1,15	1,23	1,14	1,23	82K	120
08/04/2026	0,00%	0,00	1,17	1,29	1,13	1,29	186K	329
07/04/2026	-4,88%	-0,06	1,17	1,23	1,12	1,23	165K	242
06/04/2026	-2,38%	-0,03	1,23	1,27	1,22	1,31	156K	265
02/04/2026	-3,82%	-0,05	1,26	1,24	1,15	1,30	321K	207
01/04/2026	5,65%	0,07	1,31	1,28	1,23	1,36	462K	273
31/03/2026	1,64%	0,02	1,24	1,27	1,23	1,29	444K	309
30/03/2026	-6,15%	-0,08	1,22	1,39	1,22	1,39	161K	138
27/03/2026	-3,70%	-0,05	1,30	1,44	1,24	1,44	217K	137
26/03/2026	-3,57%	-0,05	1,35	1,44	1,34	1,49	570K	241
25/03/2026	0,00%	0,00	1,40	1,46	1,40	1,46	80K	57
24/03/2026	12,90%	0,16	1,40	1,30	1,25	1,42	211K	126
23/03/2026	10,71%	0,12	1,24	1,15	1,15	1,31	329K	274
20/03/2026	-13,18%	-0,17	1,12	1,35	1,12	1,36	768K	441
19/03/2026	-18,35%	-0,29	1,29	1,59	1,25	1,59	797K	400
18/03/2026	6,76%	0,10	1,58	1,58	1,50	1,58	270K	83
17/03/2026	-2,63%	-0,04	1,48	1,57	1,46	1,58	132K	48
16/03/2026	-0,65%	-0,01	1,52	1,58	1,50	1,59	94K	34
13/03/2026	-2,55%	-0,04	1,53	1,57	1,49	1,57	99K	42
12/03/2026	6,80%	0,10	1,57	1,47	1,43	1,57	107K	45
11/03/2026	1,38%	0,02	1,47	1,45	1,45	1,52	44K	20
10/03/2026	2,84%	0,04	1,45	1,48	1,41	1,52	316K	183
09/03/2026	-10,19%	-0,16	1,41	1,49	1,41	1,57	607K	393
06/03/2026	2,61%	0,04	1,57	1,57	1,48	1,63	338K	188
05/03/2026	-11,56%	-0,20	1,53	1,70	1,51	1,73	668K	329
04/03/2026	-1,14%	-0,02	1,73	1,82	1,69	1,82	308K	163
03/03/2026	-4,37%	-0,08	1,75	1,75	1,70	1,80	2M	150
02/03/2026	-4,69%	-0,09	1,83	1,83	1,77	1,87	525K	299
27/02/2026	0,52%	0,01	1,92	1,92	1,84	1,95	269K	83
26/02/2026	3,24%	0,06	1,91	1,86	1,79	1,91	285K	68
25/02/2026	-1,60%	-0,03	1,85	1,92	1,82	2,00	1M	268
24/02/2026	-5,05%	-0,10	1,88	2,00	1,75	2,04	2M	846
23/02/2026	-5,71%	-0,12	1,98	2,08	1,98	2,10	554K	279
20/02/2026	2,44%	0,05	2,10	1,99	1,97	2,15	396K	150
19/02/2026	1,49%	0,03	2,05	2,00	1,95	2,08	765K	325
18/02/2026	-3,35%	-0,07	2,02	2,09	2,00	2,22	454K	116
13/02/2026	-5,00%	-0,11	2,09	2,11	2,09	2,23	1M	636
12/02/2026	-6,78%	-0,16	2,20	2,34	2,10	2,35	870K	1.166
11/02/2026	0,43%	0,01	2,36	2,35	2,31	2,45	1M	193
10/02/2026	-3,29%	-0,08	2,35	2,44	2,25	2,44	2M	858
09/02/2026	-2,80%	-0,07	2,43	2,51	2,42	2,53	1M	285
06/02/2026	1,21%	0,03	2,50	2,50	2,44	2,50	251K	70
05/02/2026	1,65%	0,04	2,47	2,42	2,42	2,50	339K	78
04/02/2026	-5,81%	-0,15	2,43	2,58	2,35	2,59	859K	305
03/02/2026	2,38%	0,06	2,58	2,52	2,52	2,58	570K	141
02/02/2026	1,20%	0,03	2,52	2,50	2,45	2,54	574K	138
30/01/2026	0,00%	0,00	2,49	2,49	2,43	2,49	218K	63
29/01/2026	2,05%	0,05	2,49	2,43	2,37	2,49	627K	86
28/01/2026	-0,41%	-0,01	2,44	2,45	2,40	2,49	1M	169
27/01/2026	1,66%	0,04	2,45	2,47	2,34	2,47	373K	93
26/01/2026	0,42%	0,01	2,41	2,36	2,36	2,47	347K	134
23/01/2026	-	-	2,40	2,21	2,20	2,43	864K	263

Date,Open,High,Low,Close,Volume
06-Aug-26,0.47,0.49,0.43,0.43,15870
05-Aug-26,0.46,0.49,0.43,0.46,18640
04-Aug-26,0.44,0.46,0.43,0.46,24602
03-Aug-26,0.45,0.45,0.43,0.44,8375
31-Jul-26,0.43,0.44,0.42,0.44,20108
30-Jul-26,0.43,0.45,0.39,0.42,94253
29-Jul-26,0.43,0.43,0.41,0.42,4589
28-Jul-26,0.42,0.43,0.40,0.42,23100
27-Jul-26,0.42,0.42,0.39,0.41,36242
24-Jul-26,0.44,0.45,0.40,0.40,81957
23-Jul-26,0.44,0.45,0.43,0.44,8393
22-Jul-26,0.44,0.45,0.43,0.43,11296
21-Jul-26,0.44,0.45,0.42,0.45,19224
20-Jul-26,0.47,0.47,0.44,0.45,54369
17-Jul-26,0.48,0.48,0.45,0.46,89458
16-Jul-26,0.46,0.48,0.46,0.48,6951
15-Jul-26,0.47,0.48,0.45,0.48,18618
14-Jul-26,0.50,0.50,0.46,0.47,148426
13-Jul-26,0.49,0.50,0.46,0.50,12677
10-Jul-26,0.49,0.50,0.47,0.47,41020
09-Jul-26,0.46,0.49,0.45,0.48,153815
08-Jul-26,0.48,0.49,0.45,0.45,13886
07-Jul-26,0.50,0.50,0.48,0.48,15108
06-Jul-26,0.51,0.51,0.48,0.50,14723
03-Jul-26,0.51,0.52,0.50,0.50,4940
02-Jul-26,0.53,0.53,0.50,0.51,39698
01-Jul-26,0.52,0.52,0.50,0.52,26892
30-Jun-26,0.55,0.55,0.51,0.51,18071
29-Jun-26,0.53,0.54,0.50,0.54,47181
26-Jun-26,0.51,0.55,0.51,0.53,16020
25-Jun-26,0.52,0.52,0.51,0.51,9330
24-Jun-26,0.51,0.54,0.50,0.51,33882
23-Jun-26,0.53,0.54,0.48,0.53,39092
22-Jun-26,0.54,0.54,0.50,0.53,48165
19-Jun-26,0.63,0.63,0.53,0.54,200969
18-Jun-26,0.62,0.63,0.60,0.63,21294
17-Jun-26,0.60,0.65,0.58,0.62,105431
16-Jun-26,0.64,0.64,0.60,0.61,70589
15-Jun-26,0.69,0.70,0.63,0.64,67841
12-Jun-26,0.67,0.68,0.64,0.64,20178
11-Jun-26,0.65,0.70,0.64,0.66,165172
10-Jun-26,0.69,0.70,0.65,0.66,38933
09-Jun-26,0.74,0.74,0.67,0.70,47268
08-Jun-26,0.78,0.78,0.69,0.72,177546
05-Jun-26,0.68,0.79,0.68,0.79,426199
03-Jun-26,0.67,0.70,0.63,0.67,122399
02-Jun-26,0.64,0.65,0.58,0.64,326844
01-Jun-26,0.71,0.71,0.62,0.62,256556
29-May-26,0.76,0.81,0.69,0.70,145951
28-May-26,0.99,0.99,0.76,0.78,1534192
27-May-26,1.00,1.00,0.91,0.92,87450
26-May-26,0.95,0.99,0.93,0.99,59836
25-May-26,0.96,0.99,0.93,0.95,62364
22-May-26,1.08,1.08,0.92,0.94,180168
21-May-26,1.16,1.16,1.01,1.08,151529
20-May-26,1.15,1.23,1.14,1.18,37436
19-May-26,1.17,1.18,1.11,1.15,46345
18-May-26,1.21,1.25,1.17,1.18,89940
15-May-26,1.17,1.26,1.15,1.23,215856
14-May-26,1.24,1.27,1.16,1.16,431048
13-May-26,1.26,1.28,1.13,1.18,60425
12-May-26,1.28,1.29,1.20,1.25,172625
11-May-26,1.15,1.28,1.13,1.28,119952
08-May-26,1.15,1.18,1.13,1.15,22097
07-May-26,1.12,1.20,1.10,1.17,162592
06-May-26,1.13,1.18,1.10,1.14,131876
05-May-26,1.07,1.15,1.07,1.11,197359
04-May-26,1.00,1.10,0.99,1.10,207465
30-Apr-26,0.95,0.98,0.93,0.97,25146
29-Apr-26,0.95,0.95,0.90,0.95,33954
28-Apr-26,0.90,0.95,0.88,0.95,31716
27-Apr-26,0.95,0.95,0.90,0.90,34311
24-Apr-26,0.95,0.95,0.93,0.93,91321
23-Apr-26,0.97,0.98,0.94,0.96,117324
22-Apr-26,1.01,1.01,0.95,0.97,99399
20-Apr-26,1.01,1.02,0.99,0.99,59125
17-Apr-26,1.06,1.08,0.96,0.98,270581
16-Apr-26,1.04,1.05,0.99,1.04,165950
15-Apr-26,1.08,1.10,1.00,1.04,380522
14-Apr-26,1.14,1.17,1.05,1.07,298550
13-Apr-26,1.14,1.17,1.12,1.15,137508
10-Apr-26,1.23,1.23,1.13,1.13,122952
09-Apr-26,1.23,1.23,1.14,1.15,81593
08-Apr-26,1.29,1.29,1.13,1.17,186327
07-Apr-26,1.23,1.23,1.12,1.17,165457
06-Apr-26,1.27,1.31,1.22,1.23,156394
02-Apr-26,1.24,1.30,1.15,1.26,321205
01-Apr-26,1.28,1.36,1.23,1.31,462361
31-Mar-26,1.27,1.29,1.23,1.24,443983
30-Mar-26,1.39,1.39,1.22,1.22,161159
27-Mar-26,1.44,1.44,1.24,1.30,216981
26-Mar-26,1.44,1.49,1.34,1.35,570195
25-Mar-26,1.46,1.46,1.40,1.40,79995
24-Mar-26,1.30,1.42,1.25,1.40,210681
23-Mar-26,1.15,1.31,1.15,1.24,328689
20-Mar-26,1.35,1.36,1.12,1.12,768308
19-Mar-26,1.59,1.59,1.25,1.29,796706
18-Mar-26,1.58,1.58,1.50,1.58,270401
17-Mar-26,1.57,1.58,1.46,1.48,132462
16-Mar-26,1.58,1.59,1.50,1.52,94120
13-Mar-26,1.57,1.57,1.49,1.53,98705
12-Mar-26,1.47,1.57,1.43,1.57,107458
11-Mar-26,1.45,1.52,1.45,1.47,43594
10-Mar-26,1.48,1.52,1.41,1.45,315739
09-Mar-26,1.49,1.57,1.41,1.41,606537
06-Mar-26,1.57,1.63,1.48,1.57,338299
05-Mar-26,1.70,1.73,1.51,1.53,668151
04-Mar-26,1.82,1.82,1.69,1.73,307811
03-Mar-26,1.75,1.80,1.70,1.75,1629360
02-Mar-26,1.83,1.87,1.77,1.83,525113
27-Feb-26,1.92,1.95,1.84,1.92,268851
26-Feb-26,1.86,1.91,1.79,1.91,284602
25-Feb-26,1.92,2.00,1.82,1.85,1313029
24-Feb-26,2.00,2.04,1.75,1.88,1534253
23-Feb-26,2.08,2.10,1.98,1.98,553607
20-Feb-26,1.99,2.15,1.97,2.10,396005
19-Feb-26,2.00,2.08,1.95,2.05,764686
18-Feb-26,2.09,2.22,2.00,2.02,454308
13-Feb-26,2.11,2.23,2.09,2.09,1371423
12-Feb-26,2.34,2.35,2.10,2.20,870425
11-Feb-26,2.35,2.45,2.31,2.36,1405075
10-Feb-26,2.44,2.44,2.25,2.35,1842918
09-Feb-26,2.51,2.53,2.42,2.43,1366428
06-Feb-26,2.50,2.50,2.44,2.50,251093
05-Feb-26,2.42,2.50,2.42,2.47,338577
04-Feb-26,2.58,2.59,2.35,2.43,859019
03-Feb-26,2.52,2.58,2.52,2.58,569852
02-Feb-26,2.50,2.54,2.45,2.52,573527
30-Jan-26,2.49,2.49,2.43,2.49,217954
29-Jan-26,2.43,2.49,2.37,2.49,627120
28-Jan-26,2.45,2.49,2.40,2.44,1369012
27-Jan-26,2.47,2.47,2.34,2.45,372831
26-Jan-26,2.36,2.47,2.36,2.41,347120
23-Jan-26,2.21,2.43,2.20,2.40,864299

*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: BEEF11