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
04/11/2026	0,00%	0,00	0,26	0,27	0,25	0,30	100K	157
03/11/2026	-7,14%	-0,02	0,26	0,28	0,25	0,30	201K	104
30/10/2026	-9,68%	-0,03	0,28	0,31	0,27	0,31	101K	97
29/10/2026	-8,82%	-0,03	0,31	0,36	0,31	0,36	24K	50
28/10/2026	-17,07%	-0,07	0,34	0,41	0,32	0,42	123K	112
27/10/2026	-12,77%	-0,06	0,41	0,50	0,41	0,50	65K	136
26/10/2026	-18,97%	-0,11	0,47	0,50	0,45	0,50	93K	93
23/10/2026	-4,92%	-0,03	0,58	0,63	0,57	0,63	145K	123
22/10/2026	0,00%	0,00	0,61	0,62	0,59	0,62	44K	338
21/10/2026	-7,58%	-0,05	0,61	0,64	0,61	0,65	55K	79
20/10/2026	3,12%	0,02	0,66	0,63	0,63	0,67	80K	60
19/10/2026	0,00%	0,00	0,64	0,65	0,63	0,66	55K	62
16/10/2026	-4,48%	-0,03	0,64	0,65	0,64	0,68	22K	47
15/10/2026	-2,90%	-0,02	0,67	0,66	0,64	0,70	84K	614
14/10/2026	-5,48%	-0,04	0,69	0,69	0,65	0,69	70K	58
13/10/2026	-3,95%	-0,03	0,73	0,77	0,68	0,78	31K	60
09/10/2026	18,75%	0,12	0,76	0,63	0,63	0,77	634K	594
08/10/2026	-4,48%	-0,03	0,64	0,68	0,64	0,72	150K	106
07/10/2026	6,35%	0,04	0,67	0,65	0,63	0,69	269K	139
06/10/2026	8,62%	0,05	0,63	0,58	0,58	0,65	245K	215
05/10/2026	1,75%	0,01	0,58	0,65	0,55	0,69	886K	374
02/10/2026	-1,72%	-0,01	0,57	0,60	0,56	0,60	38K	41
01/10/2026	-3,33%	-0,02	0,58	0,60	0,57	0,60	5K	13
30/09/2026	5,26%	0,03	0,60	0,58	0,56	0,60	49K	52
29/09/2026	0,00%	0,00	0,57	0,57	0,55	0,58	14K	43
28/09/2026	-9,52%	-0,06	0,57	0,64	0,57	0,64	78K	147
25/09/2026	5,00%	0,03	0,63	0,60	0,57	0,67	305K	166
24/09/2026	3,45%	0,02	0,60	0,58	0,57	0,61	23K	32
23/09/2026	-1,69%	-0,01	0,58	0,59	0,55	0,60	26K	35
22/09/2026	5,36%	0,03	0,59	0,55	0,54	0,59	40K	48
21/09/2026	1,82%	0,01	0,56	0,53	0,53	0,56	24K	44
18/09/2026	3,77%	0,02	0,55	0,50	0,50	0,55	23K	36
17/09/2026	-3,64%	-0,02	0,53	0,54	0,50	0,55	20K	41
16/09/2026	3,77%	0,02	0,55	0,54	0,50	0,55	12K	35
15/09/2026	-1,85%	-0,01	0,53	0,54	0,52	0,54	4K	10
14/09/2026	-1,82%	-0,01	0,54	0,55	0,51	0,55	13K	29
11/09/2026	7,84%	0,04	0,55	0,50	0,50	0,55	106K	59
10/09/2026	2,00%	0,01	0,51	0,49	0,49	0,51	22K	40
09/09/2026	2,04%	0,01	0,50	0,49	0,49	0,51	7K	16
08/09/2026	0,00%	0,00	0,49	0,49	0,46	0,52	22K	44
04/09/2026	6,52%	0,03	0,49	0,47	0,46	0,52	72K	108
03/09/2026	-2,13%	-0,01	0,46	0,47	0,42	0,47	76K	66
02/09/2026	4,44%	0,02	0,47	0,45	0,45	0,50	113K	76
01/09/2026	0,00%	0,00	0,45	0,47	0,43	0,49	21K	52
31/08/2026	-15,09%	-0,08	0,45	0,52	0,45	0,57	102K	234
28/08/2026	-7,02%	-0,04	0,53	0,57	0,50	0,57	81K	107
27/08/2026	-1,72%	-0,01	0,57	0,59	0,57	0,60	31K	34
26/08/2026	3,57%	0,02	0,58	0,56	0,54	0,60	28K	56
25/08/2026	0,00%	0,00	0,56	0,56	0,51	0,57	56K	110
24/08/2026	-15,15%	-0,10	0,56	0,66	0,53	0,66	397K	369
21/08/2026	1,54%	0,01	0,66	0,65	0,58	0,71	382K	225
20/08/2026	30,00%	0,15	0,65	0,50	0,50	0,66	456K	307
19/08/2026	11,11%	0,05	0,50	0,46	0,44	0,50	57K	67
18/08/2026	2,27%	0,01	0,45	0,44	0,43	0,48	43K	119
17/08/2026	12,82%	0,05	0,44	0,38	0,38	0,44	208K	88
14/08/2026	25,81%	0,08	0,39	0,31	0,30	0,39	159K	134
13/08/2026	-20,51%	-0,08	0,31	0,38	0,30	0,40	199K	155
12/08/2026	0,00%	0,00	0,39	0,39	0,38	0,39	12K	45
11/08/2026	-9,30%	-0,04	0,39	0,44	0,38	0,44	48K	90
10/08/2026	0,00%	0,00	0,43	0,44	0,42	0,44	5K	33
07/08/2026	0,00%	0,00	0,43	0,42	0,42	0,44	12K	18
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	-	-	0,93	0,95	0,93	0,95	91K	48

Date,Open,High,Low,Close,Volume
04-Nov-26,0.27,0.30,0.25,0.26,99851
03-Nov-26,0.28,0.30,0.25,0.26,200533
30-Oct-26,0.31,0.31,0.27,0.28,100814
29-Oct-26,0.36,0.36,0.31,0.31,23557
28-Oct-26,0.41,0.42,0.32,0.34,122739
27-Oct-26,0.50,0.50,0.41,0.41,64604
26-Oct-26,0.50,0.50,0.45,0.47,93228
23-Oct-26,0.63,0.63,0.57,0.58,145308
22-Oct-26,0.62,0.62,0.59,0.61,44211
21-Oct-26,0.64,0.65,0.61,0.61,55436
20-Oct-26,0.63,0.67,0.63,0.66,80271
19-Oct-26,0.65,0.66,0.63,0.64,55223
16-Oct-26,0.65,0.68,0.64,0.64,22085
15-Oct-26,0.66,0.70,0.64,0.67,84321
14-Oct-26,0.69,0.69,0.65,0.69,70110
13-Oct-26,0.77,0.78,0.68,0.73,30587
09-Oct-26,0.63,0.77,0.63,0.76,633667
08-Oct-26,0.68,0.72,0.64,0.64,149646
07-Oct-26,0.65,0.69,0.63,0.67,268866
06-Oct-26,0.58,0.65,0.58,0.63,244969
05-Oct-26,0.65,0.69,0.55,0.58,885618
02-Oct-26,0.60,0.60,0.56,0.57,37526
01-Oct-26,0.60,0.60,0.57,0.58,4526
30-Sep-26,0.58,0.60,0.56,0.60,48774
29-Sep-26,0.57,0.58,0.55,0.57,13977
28-Sep-26,0.64,0.64,0.57,0.57,77884
25-Sep-26,0.60,0.67,0.57,0.63,305130
24-Sep-26,0.58,0.61,0.57,0.60,22617
23-Sep-26,0.59,0.60,0.55,0.58,25852
22-Sep-26,0.55,0.59,0.54,0.59,39765
21-Sep-26,0.53,0.56,0.53,0.56,23878
18-Sep-26,0.50,0.55,0.50,0.55,23283
17-Sep-26,0.54,0.55,0.50,0.53,20446
16-Sep-26,0.54,0.55,0.50,0.55,11884
15-Sep-26,0.54,0.54,0.52,0.53,3783
14-Sep-26,0.55,0.55,0.51,0.54,13466
11-Sep-26,0.50,0.55,0.50,0.55,105994
10-Sep-26,0.49,0.51,0.49,0.51,22345
09-Sep-26,0.49,0.51,0.49,0.50,7323
08-Sep-26,0.49,0.52,0.46,0.49,22254
04-Sep-26,0.47,0.52,0.46,0.49,72116
03-Sep-26,0.47,0.47,0.42,0.46,75858
02-Sep-26,0.45,0.50,0.45,0.47,113424
01-Sep-26,0.47,0.49,0.43,0.45,20584
31-Aug-26,0.52,0.57,0.45,0.45,101886
28-Aug-26,0.57,0.57,0.50,0.53,80754
27-Aug-26,0.59,0.60,0.57,0.57,30943
26-Aug-26,0.56,0.60,0.54,0.58,27976
25-Aug-26,0.56,0.57,0.51,0.56,55855
24-Aug-26,0.66,0.66,0.53,0.56,397185
21-Aug-26,0.65,0.71,0.58,0.66,382230
20-Aug-26,0.50,0.66,0.50,0.65,455660
19-Aug-26,0.46,0.50,0.44,0.50,56846
18-Aug-26,0.44,0.48,0.43,0.45,43353
17-Aug-26,0.38,0.44,0.38,0.44,207601
14-Aug-26,0.31,0.39,0.30,0.39,159407
13-Aug-26,0.38,0.40,0.30,0.31,198836
12-Aug-26,0.39,0.39,0.38,0.39,12087
11-Aug-26,0.44,0.44,0.38,0.39,48396
10-Aug-26,0.44,0.44,0.42,0.43,5280
07-Aug-26,0.42,0.44,0.42,0.43,11984
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

*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