Cotação atual, histórico e gráfico do papel: BEEF3

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 BEEF3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	3,69%	0,49	13,76	13,20	13,11	13,80	77M	15.159
30/06/2022	-2,14%	-0,29	13,27	13,43	13,19	13,60	57M	11.308
29/06/2022	-4,51%	-0,64	13,56	14,27	13,49	14,27	63M	12.688
28/06/2022	0,78%	0,11	14,20	14,22	13,81	14,57	116M	15.163
27/06/2022	4,45%	0,60	14,09	13,57	13,41	14,20	91M	15.756
24/06/2022	-0,74%	-0,10	13,49	13,72	13,29	13,75	44M	9.960
23/06/2022	2,88%	0,38	13,59	13,23	12,97	13,70	83M	15.182
22/06/2022	3,77%	0,48	13,21	12,61	12,61	13,67	152M	21.554
21/06/2022	-0,55%	-0,07	12,73	12,87	12,57	13,02	54M	11.704
20/06/2022	0,47%	0,06	12,80	12,69	12,46	12,86	71M	14.448
17/06/2022	-2,08%	-0,27	12,74	12,83	12,52	13,04	91M	12.891

15/06/2022	-0,15%	-0,02	13,01	13,16	12,81	13,16	72M	13.661
14/06/2022	-0,99%	-0,13	13,03	13,17	12,78	13,17	75M	12.834
13/06/2022	-5,53%	-0,77	13,16	13,59	12,98	13,72	240M	12.729
10/06/2022	-0,64%	-0,09	13,93	13,89	13,78	14,11	74M	12.432
09/06/2022	2,04%	0,28	14,02	13,75	13,66	14,27	87M	13.659
08/06/2022	-1,72%	-0,24	13,74	13,82	13,51	13,90	107M	13.321
07/06/2022	-0,92%	-0,13	13,98	14,06	13,71	14,06	56M	9.189
06/06/2022	-0,84%	-0,12	14,11	14,27	13,91	14,27	60M	9.317
03/06/2022	-1,59%	-0,23	14,23	14,35	14,05	14,42	47M	6.306
02/06/2022	2,26%	0,32	14,46	14,25	14,12	14,48	73M	9.593
01/06/2022	-0,56%	-0,08	14,14	14,09	13,84	14,19	71M	12.791
31/05/2022	-0,49%	-0,07	14,22	14,30	13,98	14,46	108M	15.709
30/05/2022	2,07%	0,29	14,29	14,04	13,74	14,33	78M	10.174
27/05/2022	4,40%	0,59	14,00	13,39	13,26	14,09	101M	12.066
26/05/2022	4,03%	0,52	13,41	12,91	12,91	13,44	101M	15.789
25/05/2022	-0,23%	-0,03	12,89	12,84	12,75	13,10	54M	11.635
24/05/2022	1,73%	0,22	12,92	12,62	12,56	13,06	86M	12.897
23/05/2022	1,44%	0,18	12,70	12,50	12,36	12,74	59M	12.701
20/05/2022	0,56%	0,07	12,52	12,55	12,24	12,61	61M	9.635
19/05/2022	2,13%	0,26	12,45	12,20	12,03	12,53	78M	12.431
18/05/2022	-2,87%	-0,36	12,19	12,46	11,94	12,46	107M	14.078
17/05/2022	4,67%	0,56	12,55	12,10	11,83	12,55	110M	16.734
16/05/2022	-2,04%	-0,25	11,99	12,24	11,75	12,32	123M	17.070
13/05/2022	-0,16%	-0,02	12,24	12,26	12,04	12,43	146M	21.247
12/05/2022	-7,54%	-1,00	12,26	12,95	11,94	13,03	289M	33.400
11/05/2022	0,91%	0,12	13,26	13,16	12,78	13,29	109M	13.884
10/05/2022	-1,94%	-0,26	13,14	13,47	13,10	13,57	99M	13.075
09/05/2022	1,13%	0,15	13,40	13,17	13,07	13,41	88M	16.386
06/05/2022	-0,23%	-0,03	13,25	13,14	12,94	13,47	83M	14.240
05/05/2022	-1,41%	-0,19	13,28	13,40	13,11	13,44	76M	13.411
04/05/2022	0,52%	0,07	13,47	13,32	13,16	13,60	105M	14.491
03/05/2022	1,52%	0,20	13,40	13,19	13,03	13,45	84M	14.624
02/05/2022	0,53%	0,07	13,20	13,42	12,85	13,61	141M	25.349
29/04/2022	1,55%	0,20	13,13	13,03	12,97	13,59	128M	18.060
28/04/2022	-3,51%	-0,47	12,93	13,18	12,69	13,24	46M	8.930
27/04/2022	2,13%	0,28	13,40	13,26	13,10	13,46	78M	12.326
26/04/2022	-0,53%	-0,07	13,12	13,25	12,88	13,48	78M	8.593
25/04/2022	1,00%	0,13	13,19	12,99	12,81	13,23	55M	12.328
22/04/2022	-3,12%	-0,42	13,06	13,38	12,95	13,38	90M	12.549
20/04/2022	0,45%	0,06	13,48	13,35	13,30	13,74	61M	10.933
19/04/2022	-2,12%	-0,29	13,42	13,68	13,19	13,72	50M	7.024
18/04/2022	0,44%	0,06	13,71	13,56	13,40	13,84	55M	10.523
14/04/2022	0,29%	0,04	13,65	13,55	13,42	13,72	66M	14.799
13/04/2022	3,26%	0,43	13,61	13,28	13,08	13,64	98M	15.237
12/04/2022	-2,95%	-0,40	13,18	13,67	13,06	13,81	134M	16.163
11/04/2022	-3,55%	-0,50	13,58	13,94	13,36	14,08	78M	14.459
08/04/2022	3,30%	0,45	14,08	13,50	13,49	14,30	120M	17.370
07/04/2022	0,29%	0,04	13,63	13,55	13,40	13,78	90M	19.798
06/04/2022	1,72%	0,23	13,59	13,29	13,22	13,68	106M	19.177
05/04/2022	1,29%	0,17	13,36	13,21	13,17	13,79	135M	24.828
04/04/2022	3,05%	0,39	13,19	13,04	12,86	13,22	79M	15.168
01/04/2022	1,11%	0,14	12,80	12,71	12,50	12,90	65M	14.896
31/03/2022	2,10%	0,26	12,66	12,41	12,29	12,80	86M	12.462
30/03/2022	2,82%	0,34	12,40	12,08	12,07	12,54	90M	15.366
29/03/2022	-0,90%	-0,11	12,06	12,24	11,93	12,33	70M	16.012
28/03/2022	3,66%	0,43	12,17	11,73	11,72	12,24	103M	15.288
25/03/2022	-0,09%	-0,01	11,74	11,78	11,54	12,09	82M	15.592
24/03/2022	4,35%	0,49	11,75	11,23	11,19	11,83	84M	16.381
23/03/2022	-3,26%	-0,38	11,26	11,64	11,19	11,71	83M	12.421
22/03/2022	-1,02%	-0,12	11,64	11,75	11,54	12,00	78M	12.798
21/03/2022	1,29%	0,15	11,76	11,62	11,52	11,81	43M	8.595
18/03/2022	-1,11%	-0,13	11,61	11,76	11,43	11,84	84M	8.677
17/03/2022	-1,01%	-0,12	11,74	11,83	11,57	11,84	48M	10.812
16/03/2022	2,33%	0,27	11,86	11,59	11,51	11,86	90M	17.697
15/03/2022	3,76%	0,42	11,59	11,12	10,96	11,64	121M	19.071
14/03/2022	-0,98%	-0,11	11,17	11,32	10,95	11,34	49M	8.849
11/03/2022	0,53%	0,06	11,28	11,23	11,14	11,52	71M	12.288
10/03/2022	-1,15%	-0,13	11,22	11,34	10,99	11,34	41M	9.153
09/03/2022	3,75%	0,41	11,35	11,00	10,88	11,36	78M	12.857
08/03/2022	0,64%	0,07	10,94	11,00	10,69	11,11	59M	12.525
07/03/2022	-0,82%	-0,09	10,87	10,92	10,77	11,20	64M	13.200
04/03/2022	0,83%	0,09	10,96	10,85	10,64	11,08	101M	14.524
03/03/2022	-2,07%	-0,23	10,87	11,11	10,62	11,19	126M	25.154
02/03/2022	2,68%	0,29	11,10	10,80	10,80	11,27	107M	11.609
25/02/2022	0,09%	0,01	10,81	10,74	10,69	10,99	124M	22.154
24/02/2022	7,04%	0,71	10,80	9,81	9,78	10,86	208M	23.523
23/02/2022	-0,79%	-0,08	10,09	10,18	10,02	10,25	71M	16.145
22/02/2022	6,16%	0,59	10,17	9,68	9,65	10,17	91M	15.322
21/02/2022	-3,04%	-0,30	9,58	9,85	9,52	9,87	27M	7.624
18/02/2022	-0,20%	-0,02	9,88	9,99	9,81	9,99	30M	9.764
17/02/2022	0,41%	0,04	9,90	9,82	9,77	10,00	79M	11.334
16/02/2022	-1,20%	-0,12	9,86	9,94	9,78	10,00	65M	15.199
15/02/2022	-1,19%	-0,12	9,98	10,15	9,93	10,23	54M	12.797
14/02/2022	1,00%	0,10	10,10	9,99	9,99	10,19	49M	14.386
11/02/2022	-1,19%	-0,12	10,00	10,14	9,98	10,35	76M	17.376
10/02/2022	1,61%	0,16	10,12	9,97	9,86	10,20	82M	11.055
09/02/2022	5,84%	0,55	9,96	9,42	9,42	9,98	148M	18.700
08/02/2022	2,06%	0,19	9,41	9,22	9,16	9,44	90M	14.259
07/02/2022	1,99%	0,18	9,22	8,98	8,98	9,26	72M	11.495
04/02/2022	2,73%	0,24	9,04	8,82	8,75	9,04	69M	13.732
03/02/2022	-2,98%	-0,27	8,80	9,10	8,76	9,15	75M	19.802
02/02/2022	0,11%	0,01	9,07	9,08	8,96	9,34	76M	14.455
01/02/2022	-5,03%	-0,48	9,06	9,54	9,02	9,64	109M	16.175
31/01/2022	0,21%	0,02	9,54	9,51	9,45	9,67	51M	11.945
28/01/2022	0,00%	0,00	9,52	9,47	9,41	9,57	41M	6.537
27/01/2022	-0,73%	-0,07	9,52	9,65	9,39	9,65	64M	10.510
26/01/2022	-1,54%	-0,15	9,59	9,82	9,52	9,92	60M	12.903
25/01/2022	0,10%	0,01	9,74	9,69	9,60	9,81	47M	9.191
24/01/2022	-1,32%	-0,13	9,73	9,84	9,64	9,95	45M	9.552
21/01/2022	1,02%	0,10	9,86	9,77	9,67	10,18	63M	10.652
20/01/2022	-1,11%	-0,11	9,76	9,89	9,71	9,89	55M	9.150
19/01/2022	-1,30%	-0,13	9,87	10,09	9,85	10,15	55M	11.478
18/01/2022	-0,70%	-0,07	10,00	9,99	9,82	10,05	44M	8.347
17/01/2022	-1,95%	-0,20	10,07	10,23	9,94	10,26	45M	9.153
14/01/2022	1,68%	0,17	10,27	10,13	10,13	10,51	122M	17.137
13/01/2022	3,06%	0,30	10,10	9,76	9,71	10,14	54M	11.297
12/01/2022	1,03%	0,10	9,80	9,72	9,56	9,86	53M	10.902
11/01/2022	-1,02%	-0,10	9,70	9,74	9,43	9,80	58M	13.905
10/01/2022	-1,21%	-0,12	9,80	9,89	9,66	10,09	57M	13.809
07/01/2022	-1,39%	-0,14	9,92	10,03	9,88	10,16	45M	14.305
06/01/2022	-0,10%	-0,01	10,06	10,11	9,93	10,22	45M	10.216
05/01/2022	-1,18%	-0,12	10,07	10,15	10,06	10,43	57M	10.120
04/01/2022	-2,39%	-0,25	10,19	10,43	10,17	10,50	65M	13.120
03/01/2022	-1,51%	-0,16	10,44	10,62	10,40	10,65	56M	11.992
30/12/2021	-0,19%	-0,02	10,60	10,64	10,53	10,74	66M	11.745
29/12/2021	0,66%	0,07	10,62	10,53	10,45	10,63	49M	11.342
28/12/2021	1,15%	0,12	10,55	10,45	10,37	10,60	98M	8.416
27/12/2021	-0,95%	-0,10	10,43	10,49	10,36	10,59	33M	6.602
23/12/2021	1,54%	0,16	10,53	10,38	10,37	10,63	59M	10.585
22/12/2021	0,48%	0,05	10,37	10,34	10,25	10,48	58M	10.670
21/12/2021	3,10%	0,31	10,32	10,05	9,97	10,37	83M	12.881
20/12/2021	1,21%	0,12	10,01	9,86	9,76	10,10	70M	12.916
17/12/2021	-	-	9,89	9,83	9,83	10,23	213M	13.869

Date,Open,High,Low,Close,Volume
01-Jul-22,13.20,13.80,13.11,13.76,76878378
30-Jun-22,13.43,13.60,13.19,13.27,57329468
29-Jun-22,14.27,14.27,13.49,13.56,62576782
28-Jun-22,14.22,14.57,13.81,14.20,116425962
27-Jun-22,13.57,14.20,13.41,14.09,91414679
24-Jun-22,13.72,13.75,13.29,13.49,43589517
23-Jun-22,13.23,13.70,12.97,13.59,82629666
22-Jun-22,12.61,13.67,12.61,13.21,151513356
21-Jun-22,12.87,13.02,12.57,12.73,53901536
20-Jun-22,12.69,12.86,12.46,12.80,71296999
17-Jun-22,12.83,13.04,12.52,12.74,90905780
15-Jun-22,13.16,13.16,12.81,13.01,72214387
14-Jun-22,13.17,13.17,12.78,13.03,74798843
13-Jun-22,13.59,13.72,12.98,13.16,240097731
10-Jun-22,13.89,14.11,13.78,13.93,74364335
09-Jun-22,13.75,14.27,13.66,14.02,87255533
08-Jun-22,13.82,13.90,13.51,13.74,106704690
07-Jun-22,14.06,14.06,13.71,13.98,55844032
06-Jun-22,14.27,14.27,13.91,14.11,60421390
03-Jun-22,14.35,14.42,14.05,14.23,46953337
02-Jun-22,14.25,14.48,14.12,14.46,72610092
01-Jun-22,14.09,14.19,13.84,14.14,71296167
31-May-22,14.30,14.46,13.98,14.22,107913084
30-May-22,14.04,14.33,13.74,14.29,77712829
27-May-22,13.39,14.09,13.26,14.00,100707960
26-May-22,12.91,13.44,12.91,13.41,100509259
25-May-22,12.84,13.10,12.75,12.89,53692870
24-May-22,12.62,13.06,12.56,12.92,85516155
23-May-22,12.50,12.74,12.36,12.70,58860944
20-May-22,12.55,12.61,12.24,12.52,60973196
19-May-22,12.20,12.53,12.03,12.45,77818322
18-May-22,12.46,12.46,11.94,12.19,106738532
17-May-22,12.10,12.55,11.83,12.55,110190090
16-May-22,12.24,12.32,11.75,11.99,123079331
13-May-22,12.26,12.43,12.04,12.24,145802635
12-May-22,12.95,13.03,11.94,12.26,288564546
11-May-22,13.16,13.29,12.78,13.26,108670896
10-May-22,13.47,13.57,13.10,13.14,98873943
09-May-22,13.17,13.41,13.07,13.40,88304585
06-May-22,13.14,13.47,12.94,13.25,83182281
05-May-22,13.40,13.44,13.11,13.28,76382970
04-May-22,13.32,13.60,13.16,13.47,104722631
03-May-22,13.19,13.45,13.03,13.40,84094482
02-May-22,13.42,13.61,12.85,13.20,141208857
29-Apr-22,13.03,13.59,12.97,13.13,128242173
28-Apr-22,13.18,13.24,12.69,12.93,45713162
27-Apr-22,13.26,13.46,13.10,13.40,77693293
26-Apr-22,13.25,13.48,12.88,13.12,77905291
25-Apr-22,12.99,13.23,12.81,13.19,55227639
22-Apr-22,13.38,13.38,12.95,13.06,90162604
20-Apr-22,13.35,13.74,13.30,13.48,60897438
19-Apr-22,13.68,13.72,13.19,13.42,49632943
18-Apr-22,13.56,13.84,13.40,13.71,54580679
14-Apr-22,13.55,13.72,13.42,13.65,65514718
13-Apr-22,13.28,13.64,13.08,13.61,97511693
12-Apr-22,13.67,13.81,13.06,13.18,134439667
11-Apr-22,13.94,14.08,13.36,13.58,77603240
08-Apr-22,13.50,14.30,13.49,14.08,119991727
07-Apr-22,13.55,13.78,13.40,13.63,89808227
06-Apr-22,13.29,13.68,13.22,13.59,105575219
05-Apr-22,13.21,13.79,13.17,13.36,134869006
04-Apr-22,13.04,13.22,12.86,13.19,78859274
01-Apr-22,12.71,12.90,12.50,12.80,64650126
31-Mar-22,12.41,12.80,12.29,12.66,86473079
30-Mar-22,12.08,12.54,12.07,12.40,89614309
29-Mar-22,12.24,12.33,11.93,12.06,69760340
28-Mar-22,11.73,12.24,11.72,12.17,103226054
25-Mar-22,11.78,12.09,11.54,11.74,81844311
24-Mar-22,11.23,11.83,11.19,11.75,84126309
23-Mar-22,11.64,11.71,11.19,11.26,82915159
22-Mar-22,11.75,12.00,11.54,11.64,78027982
21-Mar-22,11.62,11.81,11.52,11.76,43400243
18-Mar-22,11.76,11.84,11.43,11.61,83571327
17-Mar-22,11.83,11.84,11.57,11.74,48379291
16-Mar-22,11.59,11.86,11.51,11.86,89737953
15-Mar-22,11.12,11.64,10.96,11.59,121264292
14-Mar-22,11.32,11.34,10.95,11.17,48912667
11-Mar-22,11.23,11.52,11.14,11.28,70877238
10-Mar-22,11.34,11.34,10.99,11.22,41080935
09-Mar-22,11.00,11.36,10.88,11.35,77993911
08-Mar-22,11.00,11.11,10.69,10.94,59427211
07-Mar-22,10.92,11.20,10.77,10.87,63895042
04-Mar-22,10.85,11.08,10.64,10.96,101020001
03-Mar-22,11.11,11.19,10.62,10.87,125608684
02-Mar-22,10.80,11.27,10.80,11.10,107301707
25-Feb-22,10.74,10.99,10.69,10.81,123923126
24-Feb-22,9.81,10.86,9.78,10.80,207706766
23-Feb-22,10.18,10.25,10.02,10.09,70770471
22-Feb-22,9.68,10.17,9.65,10.17,90976059
21-Feb-22,9.85,9.87,9.52,9.58,27232843
18-Feb-22,9.99,9.99,9.81,9.88,30338255
17-Feb-22,9.82,10.00,9.77,9.90,79325023
16-Feb-22,9.94,10.00,9.78,9.86,65248659
15-Feb-22,10.15,10.23,9.93,9.98,53766593
14-Feb-22,9.99,10.19,9.99,10.10,49108776
11-Feb-22,10.14,10.35,9.98,10.00,75807112
10-Feb-22,9.97,10.20,9.86,10.12,82305950
09-Feb-22,9.42,9.98,9.42,9.96,148395684
08-Feb-22,9.22,9.44,9.16,9.41,89650943
07-Feb-22,8.98,9.26,8.98,9.22,71667169
04-Feb-22,8.82,9.04,8.75,9.04,68928512
03-Feb-22,9.10,9.15,8.76,8.80,74842431
02-Feb-22,9.08,9.34,8.96,9.07,76318936
01-Feb-22,9.54,9.64,9.02,9.06,108831171
31-Jan-22,9.51,9.67,9.45,9.54,50788002
28-Jan-22,9.47,9.57,9.41,9.52,40947225
27-Jan-22,9.65,9.65,9.39,9.52,63675524
26-Jan-22,9.82,9.92,9.52,9.59,60497074
25-Jan-22,9.69,9.81,9.60,9.74,46730221
24-Jan-22,9.84,9.95,9.64,9.73,45126690
21-Jan-22,9.77,10.18,9.67,9.86,62851180
20-Jan-22,9.89,9.89,9.71,9.76,55410572
19-Jan-22,10.09,10.15,9.85,9.87,54895786
18-Jan-22,9.99,10.05,9.82,10.00,43697588
17-Jan-22,10.23,10.26,9.94,10.07,45188276
14-Jan-22,10.13,10.51,10.13,10.27,121840891
13-Jan-22,9.76,10.14,9.71,10.10,53859543
12-Jan-22,9.72,9.86,9.56,9.80,52775184
11-Jan-22,9.74,9.80,9.43,9.70,57641086
10-Jan-22,9.89,10.09,9.66,9.80,56793824
07-Jan-22,10.03,10.16,9.88,9.92,44841662
06-Jan-22,10.11,10.22,9.93,10.06,44949966
05-Jan-22,10.15,10.43,10.06,10.07,57261090
04-Jan-22,10.43,10.50,10.17,10.19,64699559
03-Jan-22,10.62,10.65,10.40,10.44,56377923
30-Dec-21,10.64,10.74,10.53,10.60,65804129
29-Dec-21,10.53,10.63,10.45,10.62,48958430
28-Dec-21,10.45,10.60,10.37,10.55,97984040
27-Dec-21,10.49,10.59,10.36,10.43,32661170
23-Dec-21,10.38,10.63,10.37,10.53,59449810
22-Dec-21,10.34,10.48,10.25,10.37,58472961
21-Dec-21,10.05,10.37,9.97,10.32,83417604
20-Dec-21,9.86,10.10,9.76,10.01,70117841
17-Dec-21,9.83,10.23,9.83,9.89,212912557

*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: BEEF3