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
22/06/2021	-0,21%	-0,02	9,70	9,69	9,61	9,80	81M	15.289
21/06/2021	0,83%	0,08	9,72	9,65	9,52	9,72	60M	11.785
18/06/2021	0,31%	0,03	9,64	9,64	9,53	9,65	63M	10.086
17/06/2021	-2,04%	-0,20	9,61	9,82	9,58	9,84	89M	15.741
16/06/2021	-1,21%	-0,12	9,81	9,96	9,78	9,96	81M	14.860
15/06/2021	0,40%	0,04	9,93	9,91	9,82	9,98	61M	8.710
14/06/2021	-0,80%	-0,08	9,89	9,99	9,85	10,02	82M	12.707
11/06/2021	-0,10%	-0,01	9,97	10,03	9,91	10,23	82M	13.225
10/06/2021	-1,29%	-0,13	9,98	10,12	9,95	10,18	72M	11.221
09/06/2021	2,22%	0,22	10,11	9,90	9,86	10,12	59M	8.494
08/06/2021	-1,59%	-0,16	9,89	10,09	9,85	10,12	68M	11.787

07/06/2021	-0,79%	-0,08	10,05	10,18	10,02	10,18	54M	10.885
04/06/2021	-0,59%	-0,06	10,13	10,17	10,05	10,24	67M	11.417
02/06/2021	1,29%	0,13	10,19	10,08	10,05	10,36	132M	21.428
01/06/2021	1,51%	0,15	10,06	9,95	9,87	10,10	90M	26.191
31/05/2021	0,41%	0,04	9,91	9,87	9,83	9,92	33M	7.603
28/05/2021	-1,69%	-0,17	9,87	10,06	9,83	10,08	64M	10.493
27/05/2021	2,34%	0,23	10,04	9,85	9,82	10,25	127M	18.800
26/05/2021	0,00%	0,00	9,81	9,87	9,73	9,97	80M	15.118
25/05/2021	-0,20%	-0,02	9,81	9,90	9,78	10,04	71M	11.114
24/05/2021	1,76%	0,17	9,83	9,69	9,67	9,89	77M	16.990
21/05/2021	0,62%	0,06	9,66	9,63	9,53	9,86	93M	14.167
20/05/2021	1,48%	0,14	9,60	9,51	9,44	9,66	75M	14.061
19/05/2021	-0,32%	-0,03	9,46	9,44	9,41	9,61	106M	15.773
18/05/2021	-3,56%	-0,35	9,49	9,80	9,36	9,83	154M	20.649
17/05/2021	0,00%	0,00	9,84	9,90	9,79	9,93	56M	11.085
14/05/2021	-0,30%	-0,03	9,84	9,95	9,78	10,02	84M	10.445
13/05/2021	-0,40%	-0,04	9,87	10,00	9,83	10,07	66M	18.414
12/05/2021	-3,69%	-0,38	9,91	10,23	9,90	10,28	72M	15.367
11/05/2021	-0,39%	-0,04	10,29	10,21	10,13	10,32	44M	8.501
10/05/2021	2,28%	0,23	10,33	10,24	10,04	10,37	71M	14.790
07/05/2021	-0,20%	-0,02	10,10	10,16	9,87	10,17	70M	11.268
06/05/2021	-3,62%	-0,38	10,12	10,50	10,06	10,58	79M	13.148
05/05/2021	4,37%	0,44	10,50	10,26	10,02	10,50	164M	21.650
04/05/2021	1,11%	0,11	10,06	10,01	9,92	10,22	122M	17.150
03/05/2021	2,79%	0,27	9,95	9,73	9,61	9,95	94M	21.679
30/04/2021	-1,73%	-0,17	9,68	9,85	9,66	9,88	84M	16.764
29/04/2021	-1,30%	-0,13	9,85	10,04	9,84	10,06	96M	16.762
28/04/2021	-2,44%	-0,25	9,98	10,33	9,90	10,37	107M	19.601
27/04/2021	-4,12%	-0,44	10,23	10,73	10,20	10,79	108M	16.635
26/04/2021	-0,84%	-0,09	10,67	10,81	10,52	10,84	78M	12.141
23/04/2021	-1,28%	-0,14	10,76	10,95	10,71	10,98	75M	13.490
22/04/2021	0,00%	0,00	10,90	11,04	10,81	11,04	95M	12.268
20/04/2021	1,21%	0,13	10,90	10,77	10,77	11,09	126M	17.177
19/04/2021	0,47%	0,05	10,77	10,83	10,69	10,95	123M	15.073
16/04/2021	-4,29%	-0,48	10,72	11,04	10,65	11,04	233M	20.519
15/04/2021	1,63%	0,18	11,20	11,12	10,99	11,28	139M	14.698
14/04/2021	3,86%	0,41	11,02	10,63	10,63	11,20	274M	33.833
13/04/2021	-6,68%	-0,76	10,61	10,51	10,42	10,91	204M	24.428
12/04/2021	5,18%	0,56	11,37	10,88	10,87	11,37	225M	20.757
09/04/2021	0,75%	0,08	10,81	10,68	10,66	10,94	115M	17.652
08/04/2021	1,13%	0,12	10,73	10,65	10,54	10,85	119M	15.966
07/04/2021	4,22%	0,43	10,61	10,18	10,15	10,68	179M	21.074
06/04/2021	-0,59%	-0,06	10,18	10,26	10,11	10,29	69M	11.576
05/04/2021	0,39%	0,04	10,24	10,31	10,08	10,39	83M	11.988
01/04/2021	0,00%	0,00	10,20	10,22	10,11	10,30	69M	12.249
31/03/2021	-1,54%	-0,16	10,20	10,35	10,12	10,40	80M	13.487
30/03/2021	-1,05%	-0,11	10,36	10,41	10,30	10,62	105M	14.525
29/03/2021	6,51%	0,64	10,47	9,85	9,81	10,50	229M	25.199
26/03/2021	0,31%	0,03	9,83	9,80	9,70	9,94	50M	9.402
25/03/2021	-1,51%	-0,15	9,80	10,01	9,66	10,01	88M	15.466
24/03/2021	-0,40%	-0,04	9,95	10,02	9,93	10,18	74M	11.418
23/03/2021	-1,38%	-0,14	9,99	10,04	9,95	10,27	87M	13.167
22/03/2021	3,26%	0,32	10,13	9,80	9,77	10,18	129M	15.563
19/03/2021	2,08%	0,20	9,81	9,65	9,60	9,89	61M	8.842
18/03/2021	-2,04%	-0,20	9,61	9,71	9,56	9,76	68M	12.177
17/03/2021	2,62%	0,25	9,81	9,59	9,51	9,84	75M	13.189
16/03/2021	0,42%	0,04	9,56	9,61	9,46	9,70	68M	11.146
15/03/2021	-1,24%	-0,12	9,52	9,67	9,51	9,69	81M	12.057
12/03/2021	-1,03%	-0,10	9,64	9,68	9,56	9,76	72M	10.151
11/03/2021	-1,02%	-0,10	9,74	9,87	9,64	9,91	114M	13.181
10/03/2021	-3,53%	-0,36	9,84	10,25	9,63	10,30	165M	23.374
09/03/2021	6,14%	0,59	10,20	9,76	9,70	10,25	180M	26.269
08/03/2021	-1,94%	-0,19	9,61	9,65	9,56	10,04	115M	17.878
05/03/2021	-1,11%	-0,11	9,80	9,86	9,80	10,04	75M	13.130
04/03/2021	3,12%	0,30	9,91	9,62	9,61	10,09	129M	18.964
03/03/2021	0,00%	0,00	9,61	9,58	9,31	9,84	110M	24.016
02/03/2021	-0,41%	-0,04	9,61	9,54	9,45	9,75	95M	18.650
01/03/2021	-0,52%	-0,05	9,65	9,92	9,51	9,94	128M	20.310
26/02/2021	3,30%	0,31	9,70	9,75	9,66	10,08	244M	29.620
25/02/2021	-3,99%	-0,39	9,39	9,80	9,35	9,95	78M	14.249
24/02/2021	4,38%	0,41	9,78	9,38	9,28	9,83	82M	15.119
23/02/2021	3,42%	0,31	9,37	9,16	9,01	9,45	113M	21.458
22/02/2021	-3,72%	-0,35	9,06	9,23	9,05	9,33	91M	19.157
19/02/2021	-2,28%	-0,22	9,41	9,61	9,32	9,70	71M	12.425
18/02/2021	-4,37%	-0,44	9,63	10,07	9,61	10,07	90M	19.566
17/02/2021	5,11%	0,49	10,07	9,65	9,56	10,12	145M	20.210
12/02/2021	0,74%	0,07	9,58	9,52	9,37	9,66	79M	14.146
11/02/2021	2,26%	0,21	9,51	9,36	9,34	9,53	49M	13.283
10/02/2021	-2,41%	-0,23	9,30	9,54	9,27	9,56	43M	10.910
09/02/2021	1,17%	0,11	9,53	9,39	9,38	9,58	56M	11.044
08/02/2021	0,75%	0,07	9,42	9,37	9,31	9,49	80M	12.892
05/02/2021	-0,21%	-0,02	9,35	9,40	9,30	9,46	82M	10.435
04/02/2021	-1,37%	-0,13	9,37	9,50	9,31	9,57	75M	14.183
03/02/2021	2,04%	0,19	9,50	9,36	9,32	9,57	92M	16.255
02/02/2021	0,54%	0,05	9,31	9,34	9,22	9,62	87M	25.366
01/02/2021	-0,22%	-0,02	9,26	9,42	9,15	9,47	66M	15.665
29/01/2021	-2,32%	-0,22	9,28	9,44	9,28	9,69	83M	18.324
28/01/2021	2,81%	0,26	9,50	9,23	9,16	9,55	68M	14.130
27/01/2021	1,99%	0,18	9,24	9,07	8,99	9,38	70M	13.934
26/01/2021	-1,31%	-0,12	9,06	9,20	9,02	9,28	64M	12.470
22/01/2021	-1,71%	-0,16	9,18	9,25	9,15	9,32	59M	13.653
21/01/2021	-1,68%	-0,16	9,34	9,50	9,31	9,61	64M	13.985
20/01/2021	-0,84%	-0,08	9,50	9,64	9,42	9,72	59M	11.443
19/01/2021	-1,94%	-0,19	9,58	9,84	9,57	9,88	58M	9.847
18/01/2021	0,51%	0,05	9,77	9,77	9,75	9,93	57M	12.325
15/01/2021	-1,02%	-0,10	9,72	9,80	9,69	9,82	62M	11.580
14/01/2021	0,20%	0,02	9,82	9,86	9,73	9,96	69M	9.801
13/01/2021	-1,90%	-0,19	9,80	10,05	9,68	10,06	112M	17.337
12/01/2021	3,95%	0,38	9,99	9,68	9,62	10,03	141M	25.780
11/01/2021	-1,23%	-0,12	9,61	9,70	9,60	9,80	106M	17.206
08/01/2021	0,83%	0,08	9,73	9,67	9,66	9,85	73M	12.145
07/01/2021	-0,41%	-0,04	9,65	9,75	9,62	9,81	75M	16.344
06/01/2021	-1,52%	-0,15	9,69	9,85	9,69	9,86	82M	18.258
05/01/2021	-1,99%	-0,20	9,84	10,07	9,77	10,10	135M	27.941
04/01/2021	-1,38%	-0,14	10,04	10,23	10,03	10,32	62M	13.127
30/12/2020	-1,74%	-0,18	10,18	10,42	10,15	10,47	82M	12.853
29/12/2020	0,68%	0,07	10,36	10,35	10,29	10,53	79M	14.839
28/12/2020	-0,77%	-0,08	10,29	10,41	10,21	10,42	78M	12.967
23/12/2020	-2,54%	-0,27	10,37	10,70	10,34	10,79	119M	15.139
22/12/2020	4,11%	0,42	10,64	10,32	10,30	10,78	216M	24.957
21/12/2020	-1,45%	-0,15	10,22	10,15	10,03	10,50	103M	20.020
18/12/2020	2,07%	0,21	10,37	10,16	10,14	10,57	128M	17.358
17/12/2020	-1,26%	-0,13	10,16	10,35	10,11	10,38	80M	13.727
16/12/2020	4,26%	0,42	10,29	9,90	9,89	10,33	174M	28.984
15/12/2020	-0,10%	-0,01	9,87	9,93	9,83	10,07	77M	13.190
14/12/2020	-0,70%	-0,07	9,88	9,97	9,81	9,99	46M	9.662
11/12/2020	1,02%	0,10	9,95	9,78	9,73	9,96	62M	12.602
10/12/2020	-0,71%	-0,07	9,85	9,96	9,72	9,97	54M	11.450
09/12/2020	-1,78%	-0,18	9,92	10,17	9,91	10,20	60M	10.875
08/12/2020	0,90%	0,09	10,10	10,00	9,92	10,34	91M	12.878
07/12/2020	1,83%	0,18	10,01	9,85	9,81	10,15	85M	12.839
04/12/2020	0,20%	0,02	9,83	9,85	9,78	9,99	59M	13.383
03/12/2020	-	-	9,81	9,76	9,56	9,89	110M	21.268

Date,Open,High,Low,Close,Volume
22-Jun-21,9.69,9.80,9.61,9.70,80533720
21-Jun-21,9.65,9.72,9.52,9.72,60234894
18-Jun-21,9.64,9.65,9.53,9.64,62731359
17-Jun-21,9.82,9.84,9.58,9.61,88651799
16-Jun-21,9.96,9.96,9.78,9.81,80758802
15-Jun-21,9.91,9.98,9.82,9.93,60969553
14-Jun-21,9.99,10.02,9.85,9.89,81565545
11-Jun-21,10.03,10.23,9.91,9.97,81709979
10-Jun-21,10.12,10.18,9.95,9.98,71672957
09-Jun-21,9.90,10.12,9.86,10.11,59185545
08-Jun-21,10.09,10.12,9.85,9.89,68477097
07-Jun-21,10.18,10.18,10.02,10.05,53981795
04-Jun-21,10.17,10.24,10.05,10.13,66628691
02-Jun-21,10.08,10.36,10.05,10.19,131672744
01-Jun-21,9.95,10.10,9.87,10.06,90446459
31-May-21,9.87,9.92,9.83,9.91,33147405
28-May-21,10.06,10.08,9.83,9.87,64168677
27-May-21,9.85,10.25,9.82,10.04,127437943
26-May-21,9.87,9.97,9.73,9.81,80303717
25-May-21,9.90,10.04,9.78,9.81,70596572
24-May-21,9.69,9.89,9.67,9.83,77288653
21-May-21,9.63,9.86,9.53,9.66,93229658
20-May-21,9.51,9.66,9.44,9.60,75115370
19-May-21,9.44,9.61,9.41,9.46,106059208
18-May-21,9.80,9.83,9.36,9.49,153951945
17-May-21,9.90,9.93,9.79,9.84,55874911
14-May-21,9.95,10.02,9.78,9.84,83942037
13-May-21,10.00,10.07,9.83,9.87,66240776
12-May-21,10.23,10.28,9.90,9.91,71925340
11-May-21,10.21,10.32,10.13,10.29,43944658
10-May-21,10.24,10.37,10.04,10.33,70809526
07-May-21,10.16,10.17,9.87,10.10,70298209
06-May-21,10.50,10.58,10.06,10.12,79250666
05-May-21,10.26,10.50,10.02,10.50,163918372
04-May-21,10.01,10.22,9.92,10.06,121635133
03-May-21,9.73,9.95,9.61,9.95,94220296
30-Apr-21,9.85,9.88,9.66,9.68,83789550
29-Apr-21,10.04,10.06,9.84,9.85,96056769
28-Apr-21,10.33,10.37,9.90,9.98,107110798
27-Apr-21,10.73,10.79,10.20,10.23,107600301
26-Apr-21,10.81,10.84,10.52,10.67,77685481
23-Apr-21,10.95,10.98,10.71,10.76,74977474
22-Apr-21,11.04,11.04,10.81,10.90,95259486
20-Apr-21,10.77,11.09,10.77,10.90,126253403
19-Apr-21,10.83,10.95,10.69,10.77,122648051
16-Apr-21,11.04,11.04,10.65,10.72,233482617
15-Apr-21,11.12,11.28,10.99,11.20,138675496
14-Apr-21,10.63,11.20,10.63,11.02,274441174
13-Apr-21,10.51,10.91,10.42,10.61,204245124
12-Apr-21,10.88,11.37,10.87,11.37,224880628
09-Apr-21,10.68,10.94,10.66,10.81,115281892
08-Apr-21,10.65,10.85,10.54,10.73,118805336
07-Apr-21,10.18,10.68,10.15,10.61,179458702
06-Apr-21,10.26,10.29,10.11,10.18,68783688
05-Apr-21,10.31,10.39,10.08,10.24,83380240
01-Apr-21,10.22,10.30,10.11,10.20,68584541
31-Mar-21,10.35,10.40,10.12,10.20,79727466
30-Mar-21,10.41,10.62,10.30,10.36,104604231
29-Mar-21,9.85,10.50,9.81,10.47,229331092
26-Mar-21,9.80,9.94,9.70,9.83,50451297
25-Mar-21,10.01,10.01,9.66,9.80,87735939
24-Mar-21,10.02,10.18,9.93,9.95,74020821
23-Mar-21,10.04,10.27,9.95,9.99,87132210
22-Mar-21,9.80,10.18,9.77,10.13,128848231
19-Mar-21,9.65,9.89,9.60,9.81,60567070
18-Mar-21,9.71,9.76,9.56,9.61,67848802
17-Mar-21,9.59,9.84,9.51,9.81,75278316
16-Mar-21,9.61,9.70,9.46,9.56,67927461
15-Mar-21,9.67,9.69,9.51,9.52,81458794
12-Mar-21,9.68,9.76,9.56,9.64,72355480
11-Mar-21,9.87,9.91,9.64,9.74,114461826
10-Mar-21,10.25,10.30,9.63,9.84,165145724
09-Mar-21,9.76,10.25,9.70,10.20,180454277
08-Mar-21,9.65,10.04,9.56,9.61,115251068
05-Mar-21,9.86,10.04,9.80,9.80,75284676
04-Mar-21,9.62,10.09,9.61,9.91,128559327
03-Mar-21,9.58,9.84,9.31,9.61,110033386
02-Mar-21,9.54,9.75,9.45,9.61,94511739
01-Mar-21,9.92,9.94,9.51,9.65,128424277
26-Feb-21,9.75,10.08,9.66,9.70,244253327
25-Feb-21,9.80,9.95,9.35,9.39,77677441
24-Feb-21,9.38,9.83,9.28,9.78,81909550
23-Feb-21,9.16,9.45,9.01,9.37,112693721
22-Feb-21,9.23,9.33,9.05,9.06,91050097
19-Feb-21,9.61,9.70,9.32,9.41,71376435
18-Feb-21,10.07,10.07,9.61,9.63,90442237
17-Feb-21,9.65,10.12,9.56,10.07,144506473
12-Feb-21,9.52,9.66,9.37,9.58,78931253
11-Feb-21,9.36,9.53,9.34,9.51,48821048
10-Feb-21,9.54,9.56,9.27,9.30,43284833
09-Feb-21,9.39,9.58,9.38,9.53,56340932
08-Feb-21,9.37,9.49,9.31,9.42,79701127
05-Feb-21,9.40,9.46,9.30,9.35,81934427
04-Feb-21,9.50,9.57,9.31,9.37,74928320
03-Feb-21,9.36,9.57,9.32,9.50,91827529
02-Feb-21,9.34,9.62,9.22,9.31,87457965
01-Feb-21,9.42,9.47,9.15,9.26,66163854
29-Jan-21,9.44,9.69,9.28,9.28,83062524
28-Jan-21,9.23,9.55,9.16,9.50,68303904
27-Jan-21,9.07,9.38,8.99,9.24,70049128
26-Jan-21,9.20,9.28,9.02,9.06,64093201
22-Jan-21,9.25,9.32,9.15,9.18,59463349
21-Jan-21,9.50,9.61,9.31,9.34,64043095
20-Jan-21,9.64,9.72,9.42,9.50,59387361
19-Jan-21,9.84,9.88,9.57,9.58,58406416
18-Jan-21,9.77,9.93,9.75,9.77,57176790
15-Jan-21,9.80,9.82,9.69,9.72,61946564
14-Jan-21,9.86,9.96,9.73,9.82,68908472
13-Jan-21,10.05,10.06,9.68,9.80,111633114
12-Jan-21,9.68,10.03,9.62,9.99,140989532
11-Jan-21,9.70,9.80,9.60,9.61,105531704
08-Jan-21,9.67,9.85,9.66,9.73,72767314
07-Jan-21,9.75,9.81,9.62,9.65,75333041
06-Jan-21,9.85,9.86,9.69,9.69,81584357
05-Jan-21,10.07,10.10,9.77,9.84,134895254
04-Jan-21,10.23,10.32,10.03,10.04,62080467
30-Dec-20,10.42,10.47,10.15,10.18,82455615
29-Dec-20,10.35,10.53,10.29,10.36,79365536
28-Dec-20,10.41,10.42,10.21,10.29,77689107
23-Dec-20,10.70,10.79,10.34,10.37,118944083
22-Dec-20,10.32,10.78,10.30,10.64,216043444
21-Dec-20,10.15,10.50,10.03,10.22,102632829
18-Dec-20,10.16,10.57,10.14,10.37,128307717
17-Dec-20,10.35,10.38,10.11,10.16,80012703
16-Dec-20,9.90,10.33,9.89,10.29,173617249
15-Dec-20,9.93,10.07,9.83,9.87,77299834
14-Dec-20,9.97,9.99,9.81,9.88,45693904
11-Dec-20,9.78,9.96,9.73,9.95,62255788
10-Dec-20,9.96,9.97,9.72,9.85,53805888
09-Dec-20,10.17,10.20,9.91,9.92,59974293
08-Dec-20,10.00,10.34,9.92,10.10,90892912
07-Dec-20,9.85,10.15,9.81,10.01,85260179
04-Dec-20,9.85,9.99,9.78,9.83,58739247
03-Dec-20,9.76,9.89,9.56,9.81,110266581

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEEF3

cotações, gráficos e mais...