Cotação atual, histórico e gráfico do papel: BEEF3
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 |
| 20/09/2019 | 3,69% | 0,34 | 9,55 | 9,21 | 9,21 | 9,59 | 38M | 8.500 |
| 19/09/2019 | -0,22% | -0,02 | 9,21 | 9,25 | 9,13 | 9,29 | 20M | 6.429 |
| 18/09/2019 | 0,76% | 0,07 | 9,23 | 9,20 | 9,07 | 9,23 | 20M | 6.796 |
| 17/09/2019 | 3,39% | 0,30 | 9,16 | 8,90 | 8,85 | 9,16 | 27M | 7.318 |
| 16/09/2019 | 0,57% | 0,05 | 8,86 | 8,83 | 8,74 | 9,00 | 20M | 6.604 |
| 13/09/2019 | 1,15% | 0,10 | 8,81 | 8,70 | 8,66 | 9,04 | 33M | 8.732 |
| 12/09/2019 | -0,11% | -0,01 | 8,71 | 8,75 | 8,63 | 8,83 | 11M | 4.579 |
| 11/09/2019 | 4,06% | 0,34 | 8,72 | 8,40 | 8,39 | 8,74 | 28M | 7.802 |
| 10/09/2019 | 0,96% | 0,08 | 8,38 | 8,36 | 8,18 | 8,53 | 24M | 9.719 |
| 09/09/2019 | 5,46% | 0,43 | 8,30 | 7,97 | 7,97 | 8,38 | 41M | 10.497 |
| 06/09/2019 | -1,13% | -0,09 | 7,87 | 8,02 | 7,83 | 8,02 | 12M | 4.679 |
| 05/09/2019 | 0,51% | 0,04 | 7,96 | 7,96 | 7,89 | 8,07 | 15M | 6.595 |
| 04/09/2019 | 1,02% | 0,08 | 7,92 | 7,91 | 7,82 | 8,04 | 20M | 7.235 |
| 03/09/2019 | -3,21% | -0,26 | 7,84 | 8,08 | 7,76 | 8,11 | 25M | 11.227 |
| 02/09/2019 | -4,59% | -0,39 | 8,10 | 8,33 | 8,06 | 8,38 | 28M | 9.095 |
| 30/08/2019 | 0,00% | 0,00 | 8,49 | 8,50 | 8,42 | 8,68 | 20M | 9.028 |
| 29/08/2019 | 3,16% | 0,26 | 8,49 | 8,25 | 8,22 | 8,55 | 18M | 7.389 |
| 28/08/2019 | 1,23% | 0,10 | 8,23 | 8,15 | 8,05 | 8,32 | 16M | 7.176 |
| 27/08/2019 | 0,49% | 0,04 | 8,13 | 8,08 | 7,96 | 8,20 | 18M | 8.452 |
| 26/08/2019 | 1,12% | 0,09 | 8,09 | 8,00 | 7,91 | 8,15 | 13M | 6.246 |
| 23/08/2019 | -4,76% | -0,40 | 8,00 | 8,39 | 8,00 | 8,44 | 29M | 14.041 |
| 22/08/2019 | 3,45% | 0,28 | 8,40 | 8,16 | 8,04 | 8,49 | 28M | 12.597 |
| 21/08/2019 | 0,37% | 0,03 | 8,12 | 8,13 | 7,94 | 8,19 | 32M | 9.381 |
| 20/08/2019 | -1,70% | -0,14 | 8,09 | 8,27 | 7,98 | 8,28 | 30M | 11.880 |
| 19/08/2019 | 0,00% | 0,00 | 8,23 | 8,25 | 8,20 | 8,40 | 24M | 9.534 |
| 16/08/2019 | -0,12% | -0,01 | 8,23 | 8,28 | 8,12 | 8,38 | 20M | 8.129 |
| 15/08/2019 | -0,60% | -0,05 | 8,24 | 8,37 | 8,07 | 8,43 | 28M | 6.916 |
| 14/08/2019 | -4,05% | -0,35 | 8,29 | 8,58 | 8,21 | 8,65 | 31M | 8.327 |
| 13/08/2019 | -1,14% | -0,10 | 8,64 | 8,77 | 8,59 | 8,78 | 27M | 11.313 |
| 12/08/2019 | -3,43% | -0,31 | 8,74 | 8,98 | 8,66 | 8,98 | 41M | 14.932 |
| 09/08/2019 | -0,33% | -0,03 | 9,05 | 9,10 | 8,83 | 9,30 | 28M | 8.490 |
| 08/08/2019 | 2,83% | 0,25 | 9,08 | 8,90 | 8,89 | 9,10 | 36M | 13.162 |
| 07/08/2019 | 0,11% | 0,01 | 8,83 | 8,80 | 8,66 | 8,90 | 22M | 8.942 |
| 06/08/2019 | 3,76% | 0,32 | 8,82 | 8,45 | 8,45 | 8,83 | 30M | 12.466 |
| 05/08/2019 | 0,12% | 0,01 | 8,50 | 8,37 | 8,35 | 8,54 | 12M | 6.137 |
| 02/08/2019 | -0,70% | -0,06 | 8,49 | 8,43 | 8,27 | 8,57 | 25M | 8.341 |
| 01/08/2019 | -0,81% | -0,07 | 8,55 | 8,70 | 8,45 | 8,71 | 30M | 12.398 |
| 31/07/2019 | -1,82% | -0,16 | 8,62 | 8,80 | 8,48 | 8,90 | 49M | 10.332 |
| 30/07/2019 | 1,15% | 0,10 | 8,78 | 8,72 | 8,68 | 8,83 | 26M | 9.979 |
| 29/07/2019 | 1,88% | 0,16 | 8,68 | 8,50 | 8,40 | 8,70 | 14M | 7.331 |
| 26/07/2019 | -1,27% | -0,11 | 8,52 | 8,72 | 8,43 | 8,72 | 31M | 15.026 |
| 25/07/2019 | 0,23% | 0,02 | 8,63 | 8,65 | 8,46 | 8,70 | 21M | 8.311 |
| 24/07/2019 | 0,47% | 0,04 | 8,61 | 8,58 | 8,50 | 8,62 | 11M | 4.132 |
| 23/07/2019 | 0,12% | 0,01 | 8,57 | 8,55 | 8,46 | 8,64 | 7M | 2.892 |
| 22/07/2019 | 0,82% | 0,07 | 8,56 | 8,59 | 8,56 | 8,68 | 12M | 4.686 |
| 19/07/2019 | 0,95% | 0,08 | 8,49 | 8,36 | 8,35 | 8,54 | 8M | 3.596 |
| 18/07/2019 | 0,00% | 0,00 | 8,41 | 8,43 | 8,32 | 8,54 | 8M | 4.351 |
| 17/07/2019 | 1,69% | 0,14 | 8,41 | 8,30 | 8,16 | 8,44 | 12M | 4.185 |
| 16/07/2019 | -1,31% | -0,11 | 8,27 | 8,35 | 8,22 | 8,43 | 11M | 3.661 |
| 15/07/2019 | 0,00% | 0,00 | 8,38 | 8,32 | 8,21 | 8,49 | 11M | 3.985 |
| 12/07/2019 | -2,44% | -0,21 | 8,38 | 8,59 | 8,38 | 8,63 | 8M | 3.490 |
| 11/07/2019 | -1,15% | -0,10 | 8,59 | 8,71 | 8,42 | 8,73 | 20M | 9.544 |
| 10/07/2019 | 1,88% | 0,16 | 8,69 | 8,59 | 8,55 | 8,76 | 13M | 5.458 |
| 08/07/2019 | 0,12% | 0,01 | 8,53 | 8,52 | 8,50 | 8,65 | 15M | 6.960 |
| 05/07/2019 | 2,40% | 0,20 | 8,52 | 8,36 | 8,33 | 8,58 | 15M | 4.891 |
| 04/07/2019 | 1,46% | 0,12 | 8,32 | 8,21 | 8,21 | 8,38 | 17M | 4.751 |
| 03/07/2019 | 0,00% | 0,00 | 8,20 | 8,20 | 8,13 | 8,33 | 16M | 5.383 |
| 02/07/2019 | 1,23% | 0,10 | 8,20 | 8,13 | 8,04 | 8,20 | 26M | 6.577 |
| 01/07/2019 | 1,89% | 0,15 | 8,10 | 8,09 | 7,96 | 8,18 | 33M | 7.553 |
| 28/06/2019 | 0,51% | 0,04 | 7,95 | 7,93 | 7,92 | 8,02 | 12M | 3.961 |
| 27/06/2019 | -0,75% | -0,06 | 7,91 | 7,98 | 7,86 | 7,98 | 10M | 3.745 |
| 26/06/2019 | 0,38% | 0,03 | 7,97 | 7,94 | 7,86 | 7,98 | 14M | 4.693 |
| 25/06/2019 | -0,13% | -0,01 | 7,94 | 7,88 | 7,83 | 8,01 | 31M | 7.652 |
| 24/06/2019 | 0,00% | 0,00 | 7,95 | 7,87 | 7,78 | 7,97 | 21M | 7.087 |
| 21/06/2019 | -0,87% | -0,07 | 7,95 | 8,00 | 7,87 | 8,04 | 31M | 9.438 |
| 19/06/2019 | -2,20% | -0,18 | 8,02 | 8,00 | 7,93 | 8,09 | 52M | 11.122 |
| 18/06/2019 | -0,85% | -0,07 | 8,20 | 8,35 | 8,11 | 8,40 | 28M | 7.313 |
| 17/06/2019 | 1,22% | 0,10 | 8,27 | 8,25 | 8,18 | 8,34 | 25M | 9.582 |
| 14/06/2019 | 1,87% | 0,15 | 8,17 | 8,05 | 8,02 | 8,18 | 18M | 5.171 |
| 13/06/2019 | 0,12% | 0,01 | 8,02 | 8,14 | 7,95 | 8,25 | 21M | 8.328 |
| 12/06/2019 | 0,12% | 0,01 | 8,01 | 8,00 | 7,82 | 8,12 | 18M | 4.486 |
| 11/06/2019 | -0,74% | -0,06 | 8,00 | 8,08 | 7,92 | 8,14 | 17M | 4.426 |
| 10/06/2019 | -0,12% | -0,01 | 8,06 | 8,08 | 7,98 | 8,15 | 11M | 4.603 |
| 07/06/2019 | 0,75% | 0,06 | 8,07 | 8,04 | 7,93 | 8,14 | 19M | 3.985 |
| 06/06/2019 | -0,99% | -0,08 | 8,01 | 8,13 | 7,97 | 8,13 | 37M | 7.981 |
| 05/06/2019 | -0,37% | -0,03 | 8,09 | 8,16 | 8,00 | 8,19 | 15M | 6.299 |
| 04/06/2019 | 1,88% | 0,15 | 8,12 | 7,98 | 7,95 | 8,25 | 37M | 9.874 |
| 03/06/2019 | -2,80% | -0,23 | 7,97 | 8,34 | 7,69 | 8,38 | 66M | 15.309 |
| 31/05/2019 | 2,63% | 0,21 | 8,20 | 7,95 | 7,90 | 8,30 | 30M | 8.807 |
| 30/05/2019 | -0,75% | -0,06 | 7,99 | 8,06 | 7,93 | 8,35 | 52M | 9.849 |
| 29/05/2019 | 1,90% | 0,15 | 8,05 | 7,90 | 7,72 | 8,05 | 49M | 10.446 |
| 28/05/2019 | -1,37% | -0,11 | 7,90 | 8,05 | 7,90 | 8,19 | 22M | 5.290 |
| 27/05/2019 | 1,65% | 0,13 | 8,01 | 7,91 | 7,91 | 8,08 | 16M | 5.363 |
| 24/05/2019 | -1,01% | -0,08 | 7,88 | 8,05 | 7,81 | 8,10 | 17M | 6.109 |
| 23/05/2019 | 4,05% | 0,31 | 7,96 | 7,62 | 7,56 | 8,05 | 35M | 6.204 |
| 22/05/2019 | -2,42% | -0,19 | 7,65 | 7,86 | 7,60 | 7,96 | 49M | 6.457 |
| 21/05/2019 | -1,38% | -0,11 | 7,84 | 8,00 | 7,84 | 8,21 | 29M | 8.115 |
| 20/05/2019 | 1,02% | 0,08 | 7,95 | 7,87 | 7,87 | 8,05 | 17M | 4.719 |
| 17/05/2019 | -0,13% | -0,01 | 7,87 | 7,87 | 7,78 | 8,08 | 19M | 5.532 |
| 16/05/2019 | -2,11% | -0,17 | 7,88 | 8,10 | 7,81 | 8,15 | 30M | 7.866 |
| 15/05/2019 | -0,62% | -0,05 | 8,05 | 7,89 | 7,70 | 8,27 | 41M | 11.229 |
| 14/05/2019 | 4,52% | 0,35 | 8,10 | 7,74 | 7,23 | 8,14 | 83M | 17.560 |
| 13/05/2019 | -7,96% | -0,67 | 7,75 | 8,37 | 7,75 | 8,44 | 36M | 10.599 |
| 10/05/2019 | -2,66% | -0,23 | 8,42 | 8,75 | 8,36 | 8,75 | 24M | 8.258 |
| 09/05/2019 | -0,69% | -0,06 | 8,65 | 8,65 | 8,51 | 8,75 | 18M | 5.495 |
| 08/05/2019 | 0,11% | 0,01 | 8,71 | 8,73 | 8,71 | 8,86 | 20M | 4.744 |
| 07/05/2019 | -1,92% | -0,17 | 8,70 | 8,88 | 8,57 | 8,93 | 49M | 11.032 |
| 06/05/2019 | 1,14% | 0,10 | 8,87 | 8,60 | 8,47 | 8,92 | 52M | 18.135 |
| 03/05/2019 | 1,39% | 0,12 | 8,77 | 8,66 | 8,61 | 8,89 | 44M | 13.876 |
| 02/05/2019 | 2,98% | 0,25 | 8,65 | 8,38 | 8,30 | 8,77 | 42M | 10.010 |
| 30/04/2019 | 1,45% | 0,12 | 8,40 | 8,31 | 8,20 | 8,45 | 31M | 9.428 |
Date,Open,High,Low,Close,Volume
20-Sep-19,9.21,9.59,9.21,9.55,37544869
19-Sep-19,9.25,9.29,9.13,9.21,20211307
18-Sep-19,9.20,9.23,9.07,9.23,19721979
17-Sep-19,8.90,9.16,8.85,9.16,26622770
16-Sep-19,8.83,9.00,8.74,8.86,19512512
13-Sep-19,8.70,9.04,8.66,8.81,33385909
12-Sep-19,8.75,8.83,8.63,8.71,11348255
11-Sep-19,8.40,8.74,8.39,8.72,28404519
10-Sep-19,8.36,8.53,8.18,8.38,24078845
09-Sep-19,7.97,8.38,7.97,8.30,40774564
06-Sep-19,8.02,8.02,7.83,7.87,11666244
05-Sep-19,7.96,8.07,7.89,7.96,14868145
04-Sep-19,7.91,8.04,7.82,7.92,19703757
03-Sep-19,8.08,8.11,7.76,7.84,25444863
02-Sep-19,8.33,8.38,8.06,8.10,27744479
30-Aug-19,8.50,8.68,8.42,8.49,20435119
29-Aug-19,8.25,8.55,8.22,8.49,18396885
28-Aug-19,8.15,8.32,8.05,8.23,16182487
27-Aug-19,8.08,8.20,7.96,8.13,17698324
26-Aug-19,8.00,8.15,7.91,8.09,12648797
23-Aug-19,8.39,8.44,8.00,8.00,29135891
22-Aug-19,8.16,8.49,8.04,8.40,27777434
21-Aug-19,8.13,8.19,7.94,8.12,32354870
20-Aug-19,8.27,8.28,7.98,8.09,29798271
19-Aug-19,8.25,8.40,8.20,8.23,23602736
16-Aug-19,8.28,8.38,8.12,8.23,20291143
15-Aug-19,8.37,8.43,8.07,8.24,28051744
14-Aug-19,8.58,8.65,8.21,8.29,30575365
13-Aug-19,8.77,8.78,8.59,8.64,26665176
12-Aug-19,8.98,8.98,8.66,8.74,41010768
09-Aug-19,9.10,9.30,8.83,9.05,27593491
08-Aug-19,8.90,9.10,8.89,9.08,36268528
07-Aug-19,8.80,8.90,8.66,8.83,22058976
06-Aug-19,8.45,8.83,8.45,8.82,30039767
05-Aug-19,8.37,8.54,8.35,8.50,12415364
02-Aug-19,8.43,8.57,8.27,8.49,24586563
01-Aug-19,8.70,8.71,8.45,8.55,29590202
31-Jul-19,8.80,8.90,8.48,8.62,49459938
30-Jul-19,8.72,8.83,8.68,8.78,25871559
29-Jul-19,8.50,8.70,8.40,8.68,14452527
26-Jul-19,8.72,8.72,8.43,8.52,31343728
25-Jul-19,8.65,8.70,8.46,8.63,20932737
24-Jul-19,8.58,8.62,8.50,8.61,10533811
23-Jul-19,8.55,8.64,8.46,8.57,7350083
22-Jul-19,8.59,8.68,8.56,8.56,11674221
19-Jul-19,8.36,8.54,8.35,8.49,8295663
18-Jul-19,8.43,8.54,8.32,8.41,8183898
17-Jul-19,8.30,8.44,8.16,8.41,12484856
16-Jul-19,8.35,8.43,8.22,8.27,11008141
15-Jul-19,8.32,8.49,8.21,8.38,10683718
12-Jul-19,8.59,8.63,8.38,8.38,8487168
11-Jul-19,8.71,8.73,8.42,8.59,19869109
10-Jul-19,8.59,8.76,8.55,8.69,12843980
08-Jul-19,8.52,8.65,8.50,8.53,14546618
05-Jul-19,8.36,8.58,8.33,8.52,14660071
04-Jul-19,8.21,8.38,8.21,8.32,16565279
03-Jul-19,8.20,8.33,8.13,8.20,16287950
02-Jul-19,8.13,8.20,8.04,8.20,25913866
01-Jul-19,8.09,8.18,7.96,8.10,32771305
28-Jun-19,7.93,8.02,7.92,7.95,11927868
27-Jun-19,7.98,7.98,7.86,7.91,10196026
26-Jun-19,7.94,7.98,7.86,7.97,13649651
25-Jun-19,7.88,8.01,7.83,7.94,30926995
24-Jun-19,7.87,7.97,7.78,7.95,20534052
21-Jun-19,8.00,8.04,7.87,7.95,31305944
19-Jun-19,8.00,8.09,7.93,8.02,52243232
18-Jun-19,8.35,8.40,8.11,8.20,27969584
17-Jun-19,8.25,8.34,8.18,8.27,24634536
14-Jun-19,8.05,8.18,8.02,8.17,17682701
13-Jun-19,8.14,8.25,7.95,8.02,21289777
12-Jun-19,8.00,8.12,7.82,8.01,17898565
11-Jun-19,8.08,8.14,7.92,8.00,17430748
10-Jun-19,8.08,8.15,7.98,8.06,10957805
07-Jun-19,8.04,8.14,7.93,8.07,19008297
06-Jun-19,8.13,8.13,7.97,8.01,37460342
05-Jun-19,8.16,8.19,8.00,8.09,15410611
04-Jun-19,7.98,8.25,7.95,8.12,36695314
03-Jun-19,8.34,8.38,7.69,7.97,66203383
31-May-19,7.95,8.30,7.90,8.20,29727724
30-May-19,8.06,8.35,7.93,7.99,51719149
29-May-19,7.90,8.05,7.72,8.05,48557794
28-May-19,8.05,8.19,7.90,7.90,21922085
27-May-19,7.91,8.08,7.91,8.01,16080441
24-May-19,8.05,8.10,7.81,7.88,16751835
23-May-19,7.62,8.05,7.56,7.96,34795555
22-May-19,7.86,7.96,7.60,7.65,48911154
21-May-19,8.00,8.21,7.84,7.84,29197733
20-May-19,7.87,8.05,7.87,7.95,16913999
17-May-19,7.87,8.08,7.78,7.87,18807437
16-May-19,8.10,8.15,7.81,7.88,30368528
15-May-19,7.89,8.27,7.70,8.05,40700150
14-May-19,7.74,8.14,7.23,8.10,82533844
13-May-19,8.37,8.44,7.75,7.75,35799752
10-May-19,8.75,8.75,8.36,8.42,23966569
09-May-19,8.65,8.75,8.51,8.65,18096535
08-May-19,8.73,8.86,8.71,8.71,19502597
07-May-19,8.88,8.93,8.57,8.70,49341785
06-May-19,8.60,8.92,8.47,8.87,52090884
03-May-19,8.66,8.89,8.61,8.77,43962584
02-May-19,8.38,8.77,8.30,8.65,41597494
30-Apr-19,8.31,8.45,8.20,8.40,31318131
29-Apr-19,7.94,8.30,7.94,8.28,31318131
26-Apr-19,8.20,8.21,7.86,7.93,31318131
25-Apr-19,7.95,8.23,7.89,8.16,31318131
24-Apr-19,7.99,8.10,7.83,7.95,31318131
23-Apr-19,7.36,8.00,7.36,7.99,31318131
22-Apr-19,7.22,7.38,7.21,7.34,31318131
18-Apr-19,7.31,7.43,7.18,7.20,31318131
17-Apr-19,7.39,7.48,7.23,7.30,31318131
16-Apr-19,7.10,7.44,7.09,7.31,31318131
15-Apr-19,7.15,7.27,6.96,7.11,31318131
12-Apr-19,7.41,7.43,7.16,7.16,31318131
11-Apr-19,7.49,7.54,7.42,7.48,31318131
10-Apr-19,7.55,7.59,7.42,7.50,31318131
09-Apr-19,7.46,7.50,7.35,7.45,31318131
08-Apr-19,7.48,7.49,7.36,7.47,31318131
05-Apr-19,7.16,7.52,7.16,7.48,31318131
04-Apr-19,7.09,7.26,7.09,7.16,31318131
03-Apr-19,7.27,7.34,7.04,7.10,31318131
02-Apr-19,7.13,7.22,6.95,7.22,31318131
01-Apr-19,7.03,7.12,6.84,7.09,31318131
29-Mar-19,7.05,7.14,6.99,7.03,31318131
28-Mar-19,6.82,7.03,6.78,6.99,31318131
27-Mar-19,7.02,7.06,6.82,6.82,31318131
26-Mar-19,6.99,7.14,6.94,7.10,31318131
25-Mar-19,6.79,7.01,6.64,6.89,31318131
22-Mar-19,7.05,7.15,6.85,6.95,31318131
21-Mar-19,7.24,7.25,6.90,7.16,31318131
20-Mar-19,7.11,7.29,7.05,7.28,31318131
19-Mar-19,7.20,7.30,7.03,7.12,31318131
18-Mar-19,6.75,7.19,6.75,7.13,31318131
15-Mar-19,6.82,6.99,6.72,6.72,31318131
14-Mar-19,6.80,6.85,6.74,6.84,31318131
13-Mar-19,6.84,6.99,6.71,6.78,31318131
*exoneração de responsabilidade