ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BEEF3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2019-1,37%-0,107,207,317,187,4317M5.223
17/04/2019-0,14%-0,017,307,397,237,4814M4.920
16/04/20192,81%0,207,317,107,097,4423M5.876
15/04/2019-0,70%-0,057,117,156,967,2713M3.933
12/04/2019-4,28%-0,327,167,417,167,4321M6.433
11/04/2019-0,27%-0,027,487,497,427,5412M5.309
10/04/20190,67%0,057,507,557,427,5916M4.904
09/04/2019-0,27%-0,027,457,467,357,507M3.081
08/04/2019-0,13%-0,017,477,487,367,4911M3.361
05/04/20194,47%0,327,487,167,167,5223M6.342
04/04/20190,85%0,067,167,097,097,2611M5.237
03/04/2019-1,66%-0,127,107,277,047,3419M7.671
02/04/20191,83%0,137,227,136,957,2217M6.086
01/04/20190,85%0,067,097,036,847,1217M5.320
29/03/20190,57%0,047,037,056,997,1413M3.759
28/03/20192,49%0,176,996,826,787,0312M4.217
27/03/2019-3,94%-0,286,827,026,827,0614M4.721
26/03/20193,05%0,217,106,996,947,1413M5.468
25/03/2019-0,86%-0,066,896,796,647,0123M7.511
22/03/2019-2,93%-0,216,957,056,857,1515M5.618
21/03/2019-1,65%-0,127,167,246,907,2520M9.067
20/03/20192,25%0,167,287,117,057,2922M9.040
19/03/2019-0,14%-0,017,127,207,037,3028M9.069
18/03/20196,10%0,417,136,756,757,1933M16.768
15/03/2019-1,75%-0,126,726,826,726,9923M4.782
14/03/20190,88%0,066,846,806,746,8515M4.805
13/03/2019-0,59%-0,046,786,846,716,9928M8.117
12/03/20191,04%0,076,826,796,626,8320M6.943
11/03/20194,33%0,286,756,556,516,7719M6.925
08/03/20191,09%0,076,476,406,316,509M4.776
07/03/20191,59%0,106,406,336,236,437M3.849
06/03/2019-1,41%-0,096,306,456,296,459M4.636
01/03/20190,16%0,016,396,366,306,5825M9.965
28/02/20191,11%0,076,386,336,216,4312M4.168
27/02/20190,96%0,066,316,296,156,327M2.758
26/02/2019-1,57%-0,106,256,416,226,4211M4.246
25/02/20194,10%0,256,356,146,126,4011M5.262
22/02/2019-0,81%-0,056,106,206,106,2711M4.288
21/02/2019-0,81%-0,056,156,216,106,2810M3.225
20/02/2019-3,12%-0,206,206,406,186,4722M6.361
19/02/20195,96%0,366,406,086,076,4437M9.625
18/02/20191,51%0,096,045,975,956,0412M7.017
15/02/2019-0,17%-0,015,955,985,916,0813M3.012
14/02/20192,76%0,165,965,805,766,0314M6.117
13/02/20191,58%0,095,805,725,705,8814M5.999
12/02/2019-0,87%-0,055,715,835,605,8710M5.525
11/02/2019-2,70%-0,165,766,005,756,0711M5.905
08/02/20193,14%0,185,925,755,705,9413M6.310
07/02/2019-2,71%-0,165,745,945,735,9812M4.739
06/02/2019-4,22%-0,265,906,175,806,1713M3.735
05/02/20190,00%0,006,166,196,086,239M3.060
04/02/20190,65%0,046,166,176,166,2713M4.147
01/02/20190,33%0,026,126,165,996,2010M3.625
31/01/2019-0,81%-0,056,106,206,046,3132M7.665
30/01/20196,96%0,406,155,805,806,1533M12.870
29/01/20193,79%0,215,755,555,555,7914M5.597
28/01/2019-0,18%-0,015,545,545,485,6811M5.794
24/01/20192,02%0,115,555,465,415,6715M7.513
23/01/2019-0,91%-0,055,445,465,405,5010M5.123
22/01/2019-3,17%-0,185,495,665,365,6912M4.412
21/01/2019-1,05%-0,065,675,755,565,798M3.765
18/01/20191,42%0,085,735,695,665,8721M5.673
17/01/20194,05%0,225,655,435,405,6614M4.441
16/01/2019-0,55%-0,035,435,485,345,5112M5.394
15/01/20190,37%0,025,465,475,455,559M3.021
14/01/20190,74%0,045,445,405,375,458M2.765
11/01/2019-0,74%-0,045,405,445,315,506M3.039
10/01/20190,74%0,045,445,405,395,457M3.617
09/01/20191,69%0,095,405,335,335,448M3.726
08/01/2019-1,12%-0,065,315,375,265,424M2.625
07/01/2019-0,56%-0,035,375,395,315,495M2.758
04/01/20193,85%0,205,405,235,195,4215M3.969
03/01/20192,36%0,125,205,135,045,2313M5.326
02/01/20191,80%0,095,084,984,865,1410M3.229
28/12/20182,04%0,104,994,904,894,998M3.687
27/12/2018-0,41%-0,024,894,954,854,974M2.666
26/12/2018-1,21%-0,064,914,984,844,984M2.301
21/12/20180,81%0,044,974,954,934,9910M3.227
20/12/2018-0,80%-0,044,934,984,875,026M2.923
19/12/2018-1,00%-0,054,975,054,975,096M2.467
18/12/2018-0,59%-0,035,025,074,995,095M2.286
17/12/2018-1,75%-0,095,055,155,055,186M3.108
14/12/20180,00%0,005,145,155,105,196M2.535
13/12/2018-1,72%-0,095,145,275,125,2812M2.354
12/12/2018-0,19%-0,015,235,295,225,323M1.998
11/12/2018-2,42%-0,135,245,415,225,478M2.880
10/12/2018-2,01%-0,115,375,505,355,553M2.198
07/12/20180,55%0,035,485,455,445,577M3.225
06/12/20180,74%0,045,455,365,355,455M2.594
05/12/2018-0,18%-0,015,415,435,385,494M2.127
04/12/2018-2,52%-0,145,425,585,405,6211M3.026
03/12/20180,91%0,055,565,565,565,7413M3.128
30/11/2018-0,36%-0,025,515,545,445,546M3.413
29/11/20181,84%0,105,535,455,415,5810M3.034
28/11/20180,37%0,025,435,435,405,5411M3.651
27/11/20181,50%0,085,415,415,355,4410M3.506
26/11/2018-3,09%-0,175,335,535,285,588M3.354
23/11/2018-3,68%-0,215,505,745,475,769M3.265
22/11/20180,88%0,055,715,695,685,8211M2.693
21/11/2018-2,75%-0,165,665,795,645,798M3.573
19/11/2018-1,36%-0,085,825,885,755,8811M3.592


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar