Cotação atual, histórico e gráfico do papel: BEEF3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -0,81% | -0,05 | 6,10 | 6,20 | 6,10 | 6,27 | 11M | 4.288 |
| 21/02/2019 | -0,81% | -0,05 | 6,15 | 6,21 | 6,10 | 6,28 | 10M | 3.225 |
| 20/02/2019 | -3,12% | -0,20 | 6,20 | 6,40 | 6,18 | 6,47 | 22M | 6.361 |
| 19/02/2019 | 5,96% | 0,36 | 6,40 | 6,08 | 6,07 | 6,44 | 37M | 9.625 |
| 18/02/2019 | 1,51% | 0,09 | 6,04 | 5,97 | 5,95 | 6,04 | 12M | 7.017 |
| 15/02/2019 | -0,17% | -0,01 | 5,95 | 5,98 | 5,91 | 6,08 | 13M | 3.012 |
| 14/02/2019 | 2,76% | 0,16 | 5,96 | 5,80 | 5,76 | 6,03 | 14M | 6.117 |
| 13/02/2019 | 1,58% | 0,09 | 5,80 | 5,72 | 5,70 | 5,88 | 14M | 5.999 |
| 12/02/2019 | -0,87% | -0,05 | 5,71 | 5,83 | 5,60 | 5,87 | 10M | 5.525 |
| 11/02/2019 | -2,70% | -0,16 | 5,76 | 6,00 | 5,75 | 6,07 | 11M | 5.905 |
| 08/02/2019 | 3,14% | 0,18 | 5,92 | 5,75 | 5,70 | 5,94 | 13M | 6.310 |
| 07/02/2019 | -2,71% | -0,16 | 5,74 | 5,94 | 5,73 | 5,98 | 12M | 4.739 |
| 06/02/2019 | -4,22% | -0,26 | 5,90 | 6,17 | 5,80 | 6,17 | 13M | 3.735 |
| 05/02/2019 | 0,00% | 0,00 | 6,16 | 6,19 | 6,08 | 6,23 | 9M | 3.060 |
| 04/02/2019 | 0,65% | 0,04 | 6,16 | 6,17 | 6,16 | 6,27 | 13M | 4.147 |
| 01/02/2019 | 0,33% | 0,02 | 6,12 | 6,16 | 5,99 | 6,20 | 10M | 3.625 |
| 31/01/2019 | -0,81% | -0,05 | 6,10 | 6,20 | 6,04 | 6,31 | 32M | 7.665 |
| 30/01/2019 | 6,96% | 0,40 | 6,15 | 5,80 | 5,80 | 6,15 | 33M | 12.870 |
| 29/01/2019 | 3,79% | 0,21 | 5,75 | 5,55 | 5,55 | 5,79 | 14M | 5.597 |
| 28/01/2019 | -0,18% | -0,01 | 5,54 | 5,54 | 5,48 | 5,68 | 11M | 5.794 |
| 24/01/2019 | 2,02% | 0,11 | 5,55 | 5,46 | 5,41 | 5,67 | 15M | 7.513 |
| 23/01/2019 | -0,91% | -0,05 | 5,44 | 5,46 | 5,40 | 5,50 | 10M | 5.123 |
| 22/01/2019 | -3,17% | -0,18 | 5,49 | 5,66 | 5,36 | 5,69 | 12M | 4.412 |
| 21/01/2019 | -1,05% | -0,06 | 5,67 | 5,75 | 5,56 | 5,79 | 8M | 3.765 |
| 18/01/2019 | 1,42% | 0,08 | 5,73 | 5,69 | 5,66 | 5,87 | 21M | 5.673 |
| 17/01/2019 | 4,05% | 0,22 | 5,65 | 5,43 | 5,40 | 5,66 | 14M | 4.441 |
| 16/01/2019 | -0,55% | -0,03 | 5,43 | 5,48 | 5,34 | 5,51 | 12M | 5.394 |
| 15/01/2019 | 0,37% | 0,02 | 5,46 | 5,47 | 5,45 | 5,55 | 9M | 3.021 |
| 14/01/2019 | 0,74% | 0,04 | 5,44 | 5,40 | 5,37 | 5,45 | 8M | 2.765 |
| 11/01/2019 | -0,74% | -0,04 | 5,40 | 5,44 | 5,31 | 5,50 | 6M | 3.039 |
| 10/01/2019 | 0,74% | 0,04 | 5,44 | 5,40 | 5,39 | 5,45 | 7M | 3.617 |
| 09/01/2019 | 1,69% | 0,09 | 5,40 | 5,33 | 5,33 | 5,44 | 8M | 3.726 |
| 08/01/2019 | -1,12% | -0,06 | 5,31 | 5,37 | 5,26 | 5,42 | 4M | 2.625 |
| 07/01/2019 | -0,56% | -0,03 | 5,37 | 5,39 | 5,31 | 5,49 | 5M | 2.758 |
| 04/01/2019 | 3,85% | 0,20 | 5,40 | 5,23 | 5,19 | 5,42 | 15M | 3.969 |
| 03/01/2019 | 2,36% | 0,12 | 5,20 | 5,13 | 5,04 | 5,23 | 13M | 5.326 |
| 02/01/2019 | 1,80% | 0,09 | 5,08 | 4,98 | 4,86 | 5,14 | 10M | 3.229 |
| 28/12/2018 | 2,04% | 0,10 | 4,99 | 4,90 | 4,89 | 4,99 | 8M | 3.687 |
| 27/12/2018 | -0,41% | -0,02 | 4,89 | 4,95 | 4,85 | 4,97 | 4M | 2.666 |
| 26/12/2018 | -1,21% | -0,06 | 4,91 | 4,98 | 4,84 | 4,98 | 4M | 2.301 |
| 21/12/2018 | 0,81% | 0,04 | 4,97 | 4,95 | 4,93 | 4,99 | 10M | 3.227 |
| 20/12/2018 | -0,80% | -0,04 | 4,93 | 4,98 | 4,87 | 5,02 | 6M | 2.923 |
| 19/12/2018 | -1,00% | -0,05 | 4,97 | 5,05 | 4,97 | 5,09 | 6M | 2.467 |
| 18/12/2018 | -0,59% | -0,03 | 5,02 | 5,07 | 4,99 | 5,09 | 5M | 2.286 |
| 17/12/2018 | -1,75% | -0,09 | 5,05 | 5,15 | 5,05 | 5,18 | 6M | 3.108 |
| 14/12/2018 | 0,00% | 0,00 | 5,14 | 5,15 | 5,10 | 5,19 | 6M | 2.535 |
| 13/12/2018 | -1,72% | -0,09 | 5,14 | 5,27 | 5,12 | 5,28 | 12M | 2.354 |
| 12/12/2018 | -0,19% | -0,01 | 5,23 | 5,29 | 5,22 | 5,32 | 3M | 1.998 |
| 11/12/2018 | -2,42% | -0,13 | 5,24 | 5,41 | 5,22 | 5,47 | 8M | 2.880 |
| 10/12/2018 | -2,01% | -0,11 | 5,37 | 5,50 | 5,35 | 5,55 | 3M | 2.198 |
| 07/12/2018 | 0,55% | 0,03 | 5,48 | 5,45 | 5,44 | 5,57 | 7M | 3.225 |
| 06/12/2018 | 0,74% | 0,04 | 5,45 | 5,36 | 5,35 | 5,45 | 5M | 2.594 |
| 05/12/2018 | -0,18% | -0,01 | 5,41 | 5,43 | 5,38 | 5,49 | 4M | 2.127 |
| 04/12/2018 | -2,52% | -0,14 | 5,42 | 5,58 | 5,40 | 5,62 | 11M | 3.026 |
| 03/12/2018 | 0,91% | 0,05 | 5,56 | 5,56 | 5,56 | 5,74 | 13M | 3.128 |
| 30/11/2018 | -0,36% | -0,02 | 5,51 | 5,54 | 5,44 | 5,54 | 6M | 3.413 |
| 29/11/2018 | 1,84% | 0,10 | 5,53 | 5,45 | 5,41 | 5,58 | 10M | 3.034 |
| 28/11/2018 | 0,37% | 0,02 | 5,43 | 5,43 | 5,40 | 5,54 | 11M | 3.651 |
| 27/11/2018 | 1,50% | 0,08 | 5,41 | 5,41 | 5,35 | 5,44 | 10M | 3.506 |
| 26/11/2018 | -3,09% | -0,17 | 5,33 | 5,53 | 5,28 | 5,58 | 8M | 3.354 |
| 23/11/2018 | -3,68% | -0,21 | 5,50 | 5,74 | 5,47 | 5,76 | 9M | 3.265 |
| 22/11/2018 | 0,88% | 0,05 | 5,71 | 5,69 | 5,68 | 5,82 | 11M | 2.693 |
| 21/11/2018 | -2,75% | -0,16 | 5,66 | 5,79 | 5,64 | 5,79 | 8M | 3.573 |
| 19/11/2018 | -1,36% | -0,08 | 5,82 | 5,88 | 5,75 | 5,88 | 11M | 3.592 |
| 16/11/2018 | 2,25% | 0,13 | 5,90 | 5,80 | 5,70 | 5,90 | 15M | 4.271 |
| 14/11/2018 | 3,04% | 0,17 | 5,77 | 5,59 | 5,56 | 5,77 | 18M | 3.970 |
| 13/11/2018 | 0,90% | 0,05 | 5,60 | 5,60 | 5,49 | 5,64 | 15M | 3.414 |
| 12/11/2018 | 0,54% | 0,03 | 5,55 | 5,53 | 5,45 | 5,67 | 16M | 4.106 |
| 09/11/2018 | 0,73% | 0,04 | 5,52 | 5,54 | 5,37 | 5,55 | 14M | 4.960 |
| 08/11/2018 | 0,00% | 0,00 | 5,48 | 5,44 | 5,38 | 5,58 | 18M | 4.979 |
| 07/11/2018 | -0,36% | -0,02 | 5,48 | 5,64 | 5,21 | 5,68 | 36M | 10.868 |
| 06/11/2018 | -1,79% | -0,10 | 5,50 | 5,60 | 5,46 | 5,62 | 15M | 3.970 |
| 05/11/2018 | 1,27% | 0,07 | 5,60 | 5,60 | 5,43 | 5,63 | 15M | 3.587 |
| 01/11/2018 | 0,73% | 0,04 | 5,53 | 5,58 | 5,48 | 5,80 | 43M | 8.001 |
| 31/10/2018 | 8,28% | 0,42 | 5,49 | 5,09 | 5,06 | 5,59 | 41M | 10.527 |
| 30/10/2018 | 2,42% | 0,12 | 5,07 | 4,99 | 4,98 | 5,09 | 10M | 4.071 |
| 29/10/2018 | -3,70% | -0,19 | 4,95 | 5,22 | 4,86 | 5,28 | 12M | 3.328 |
| 26/10/2018 | 0,19% | 0,01 | 5,14 | 5,12 | 5,11 | 5,17 | 8M | 3.088 |
| 25/10/2018 | 0,39% | 0,02 | 5,13 | 5,12 | 5,09 | 5,22 | 14M | 3.556 |
| 24/10/2018 | -0,58% | -0,03 | 5,11 | 5,16 | 5,06 | 5,20 | 8M | 2.963 |
| 23/10/2018 | 0,59% | 0,03 | 5,14 | 5,11 | 5,02 | 5,19 | 8M | 3.253 |
| 22/10/2018 | -0,58% | -0,03 | 5,11 | 5,21 | 5,10 | 5,22 | 9M | 3.568 |
| 19/10/2018 | -0,39% | -0,02 | 5,14 | 5,22 | 5,10 | 5,24 | 10M | 3.834 |
| 18/10/2018 | -2,82% | -0,15 | 5,16 | 5,37 | 5,15 | 5,37 | 7M | 3.600 |
| 17/10/2018 | 0,76% | 0,04 | 5,31 | 5,29 | 5,23 | 5,41 | 11M | 4.495 |
| 16/10/2018 | 3,33% | 0,17 | 5,27 | 5,10 | 5,10 | 5,31 | 6M | 2.550 |
| 15/10/2018 | -2,30% | -0,12 | 5,10 | 5,30 | 5,10 | 5,32 | 8M | 6.117 |
| 11/10/2018 | 0,00% | 0,00 | 5,22 | 5,29 | 5,17 | 5,39 | 6M | 2.541 |
| 10/10/2018 | -5,09% | -0,28 | 5,22 | 5,54 | 5,21 | 5,54 | 8M | 3.224 |
| 09/10/2018 | 4,36% | 0,23 | 5,50 | 5,32 | 5,32 | 5,54 | 14M | 4.462 |
| 08/10/2018 | 6,25% | 0,31 | 5,27 | 5,04 | 5,04 | 5,33 | 15M | 4.705 |
| 05/10/2018 | -1,00% | -0,05 | 4,96 | 5,02 | 4,92 | 5,05 | 4M | 1.947 |
| 04/10/2018 | -0,40% | -0,02 | 5,01 | 5,03 | 4,90 | 5,03 | 4M | 2.105 |
| 03/10/2018 | 1,41% | 0,07 | 5,03 | 5,09 | 4,98 | 5,09 | 9M | 4.091 |
| 02/10/2018 | 2,27% | 0,11 | 4,96 | 4,97 | 4,90 | 5,02 | 7M | 3.569 |
| 01/10/2018 | -3,19% | -0,16 | 4,85 | 5,00 | 4,83 | 5,05 | 5M | 2.673 |
| 28/09/2018 | 0,60% | 0,03 | 5,01 | 4,91 | 4,91 | 5,15 | 9M | 4.387 |
| 27/09/2018 | 1,63% | 0,08 | 4,98 | 4,93 | 4,90 | 5,08 | 13M | 7.256 |
| 26/09/2018 | 0,20% | 0,01 | 4,90 | 4,89 | 4,86 | 4,94 | 5M | 2.612 |
| 25/09/2018 | -0,20% | -0,01 | 4,89 | 4,82 | 4,77 | 4,89 | 8M | 3.944 |
| 24/09/2018 | 0,20% | 0,01 | 4,90 | 4,91 | 4,79 | 4,95 | 8M | 2.951 |
Date,Open,High,Low,Close,Volume
22-Feb-19,6.20,6.27,6.10,6.10,10518024
21-Feb-19,6.21,6.28,6.10,6.15,9505505
20-Feb-19,6.40,6.47,6.18,6.20,22308632
19-Feb-19,6.08,6.44,6.07,6.40,37422914
18-Feb-19,5.97,6.04,5.95,6.04,12466002
15-Feb-19,5.98,6.08,5.91,5.95,13389698
14-Feb-19,5.80,6.03,5.76,5.96,14080538
13-Feb-19,5.72,5.88,5.70,5.80,14234039
12-Feb-19,5.83,5.87,5.60,5.71,10407860
11-Feb-19,6.00,6.07,5.75,5.76,10923132
08-Feb-19,5.75,5.94,5.70,5.92,12588657
07-Feb-19,5.94,5.98,5.73,5.74,12259910
06-Feb-19,6.17,6.17,5.80,5.90,12789797
05-Feb-19,6.19,6.23,6.08,6.16,8794791
04-Feb-19,6.17,6.27,6.16,6.16,12513628
01-Feb-19,6.16,6.20,5.99,6.12,9957032
31-Jan-19,6.20,6.31,6.04,6.10,32072990
30-Jan-19,5.80,6.15,5.80,6.15,32575978
29-Jan-19,5.55,5.79,5.55,5.75,14204478
28-Jan-19,5.54,5.68,5.48,5.54,11206095
24-Jan-19,5.46,5.67,5.41,5.55,14868571
23-Jan-19,5.46,5.50,5.40,5.44,10102737
22-Jan-19,5.66,5.69,5.36,5.49,12384710
21-Jan-19,5.75,5.79,5.56,5.67,8189907
18-Jan-19,5.69,5.87,5.66,5.73,21175240
17-Jan-19,5.43,5.66,5.40,5.65,13778943
16-Jan-19,5.48,5.51,5.34,5.43,11631656
15-Jan-19,5.47,5.55,5.45,5.46,9041637
14-Jan-19,5.40,5.45,5.37,5.44,8159016
11-Jan-19,5.44,5.50,5.31,5.40,6192357
10-Jan-19,5.40,5.45,5.39,5.44,6645641
09-Jan-19,5.33,5.44,5.33,5.40,8260115
08-Jan-19,5.37,5.42,5.26,5.31,4370806
07-Jan-19,5.39,5.49,5.31,5.37,5301370
04-Jan-19,5.23,5.42,5.19,5.40,15039937
03-Jan-19,5.13,5.23,5.04,5.20,12887495
02-Jan-19,4.98,5.14,4.86,5.08,9512714
28-Dec-18,4.90,4.99,4.89,4.99,7729511
27-Dec-18,4.95,4.97,4.85,4.89,3798889
26-Dec-18,4.98,4.98,4.84,4.91,3655365
21-Dec-18,4.95,4.99,4.93,4.97,10068937
20-Dec-18,4.98,5.02,4.87,4.93,6339280
19-Dec-18,5.05,5.09,4.97,4.97,5789164
18-Dec-18,5.07,5.09,4.99,5.02,5135969
17-Dec-18,5.15,5.18,5.05,5.05,6053932
14-Dec-18,5.15,5.19,5.10,5.14,5760842
13-Dec-18,5.27,5.28,5.12,5.14,11576138
12-Dec-18,5.29,5.32,5.22,5.23,3363631
11-Dec-18,5.41,5.47,5.22,5.24,7729930
10-Dec-18,5.50,5.55,5.35,5.37,3129157
07-Dec-18,5.45,5.57,5.44,5.48,7442236
06-Dec-18,5.36,5.45,5.35,5.45,4692300
05-Dec-18,5.43,5.49,5.38,5.41,4124371
04-Dec-18,5.58,5.62,5.40,5.42,10601715
03-Dec-18,5.56,5.74,5.56,5.56,13430710
30-Nov-18,5.54,5.54,5.44,5.51,6470519
29-Nov-18,5.45,5.58,5.41,5.53,9701010
28-Nov-18,5.43,5.54,5.40,5.43,11041224
27-Nov-18,5.41,5.44,5.35,5.41,9679549
26-Nov-18,5.53,5.58,5.28,5.33,7750691
23-Nov-18,5.74,5.76,5.47,5.50,8619599
22-Nov-18,5.69,5.82,5.68,5.71,10815665
21-Nov-18,5.79,5.79,5.64,5.66,7613440
19-Nov-18,5.88,5.88,5.75,5.82,10615450
16-Nov-18,5.80,5.90,5.70,5.90,15084173
14-Nov-18,5.59,5.77,5.56,5.77,18390426
13-Nov-18,5.60,5.64,5.49,5.60,15094011
12-Nov-18,5.53,5.67,5.45,5.55,15903288
09-Nov-18,5.54,5.55,5.37,5.52,13546587
08-Nov-18,5.44,5.58,5.38,5.48,17788047
07-Nov-18,5.64,5.68,5.21,5.48,35745058
06-Nov-18,5.60,5.62,5.46,5.50,14853593
05-Nov-18,5.60,5.63,5.43,5.60,15023546
01-Nov-18,5.58,5.80,5.48,5.53,43177511
31-Oct-18,5.09,5.59,5.06,5.49,40558318
30-Oct-18,4.99,5.09,4.98,5.07,10285375
29-Oct-18,5.22,5.28,4.86,4.95,11586991
26-Oct-18,5.12,5.17,5.11,5.14,7720487
25-Oct-18,5.12,5.22,5.09,5.13,14037738
24-Oct-18,5.16,5.20,5.06,5.11,8007407
23-Oct-18,5.11,5.19,5.02,5.14,7643105
22-Oct-18,5.21,5.22,5.10,5.11,9089846
19-Oct-18,5.22,5.24,5.10,5.14,10097457
18-Oct-18,5.37,5.37,5.15,5.16,6719311
17-Oct-18,5.29,5.41,5.23,5.31,11270734
16-Oct-18,5.10,5.31,5.10,5.27,6443941
15-Oct-18,5.30,5.32,5.10,5.10,7523197
11-Oct-18,5.29,5.39,5.17,5.22,5686667
10-Oct-18,5.54,5.54,5.21,5.22,7982051
09-Oct-18,5.32,5.54,5.32,5.50,14399844
08-Oct-18,5.04,5.33,5.04,5.27,15312841
05-Oct-18,5.02,5.05,4.92,4.96,4232219
04-Oct-18,5.03,5.03,4.90,5.01,3715115
03-Oct-18,5.09,5.09,4.98,5.03,9311572
02-Oct-18,4.97,5.02,4.90,4.96,7295254
01-Oct-18,5.00,5.05,4.83,4.85,5331072
28-Sep-18,4.91,5.15,4.91,5.01,9363510
27-Sep-18,4.93,5.08,4.90,4.98,13187168
26-Sep-18,4.89,4.94,4.86,4.90,4954369
25-Sep-18,4.82,4.89,4.77,4.89,8355655
24-Sep-18,4.91,4.95,4.79,4.90,7661115
21-Sep-18,4.72,4.91,4.72,4.89,7661115
20-Sep-18,4.87,4.93,4.68,4.71,7661115
19-Sep-18,4.98,4.98,4.81,4.84,7661115
18-Sep-18,4.92,5.10,4.92,4.94,7661115
17-Sep-18,4.83,4.99,4.75,4.89,7661115
14-Sep-18,5.07,5.15,4.88,4.90,7661115
13-Sep-18,5.31,5.40,4.99,5.01,7661115
12-Sep-18,5.92,5.94,5.28,5.32,7661115
11-Sep-18,5.88,6.00,5.75,5.77,7661115
10-Sep-18,5.78,6.01,5.74,5.89,7661115
06-Sep-18,5.65,5.70,5.46,5.63,7661115
05-Sep-18,5.64,5.72,5.53,5.58,7661115
04-Sep-18,5.65,5.71,5.60,5.64,7661115
03-Sep-18,5.82,5.82,5.61,5.61,7661115
31-Aug-18,5.95,6.01,5.82,5.82,7661115
30-Aug-18,6.15,6.15,5.93,5.98,7661115
29-Aug-18,6.15,6.21,6.08,6.17,7661115
28-Aug-18,6.05,6.25,6.00,6.12,7661115
27-Aug-18,6.10,6.10,6.00,6.02,7661115
24-Aug-18,6.14,6.18,5.98,6.05,7661115
23-Aug-18,6.32,6.32,6.08,6.09,7661115
22-Aug-18,6.54,6.54,6.20,6.37,7661115
21-Aug-18,6.65,6.85,6.41,6.56,7661115
20-Aug-18,6.14,6.23,5.90,6.02,7661115
17-Aug-18,6.10,6.16,5.90,6.09,7661115
16-Aug-18,6.39,6.39,6.05,6.09,7661115
15-Aug-18,6.50,6.50,6.21,6.26,7661115
14-Aug-18,6.63,6.66,6.43,6.50,7661115
13-Aug-18,6.50,6.62,6.35,6.62,7661115
10-Aug-18,6.45,6.56,6.29,6.45,7661115
09-Aug-18,6.75,6.78,6.26,6.45,7661115
08-Aug-18,7.30,7.33,6.66,6.67,7661115
07-Aug-18,7.45,7.55,7.05,7.21,7661115
*exoneração de responsabilidade