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 |
| 18/04/2019 | -1,37% | -0,10 | 7,20 | 7,31 | 7,18 | 7,43 | 17M | 5.223 |
| 17/04/2019 | -0,14% | -0,01 | 7,30 | 7,39 | 7,23 | 7,48 | 14M | 4.920 |
| 16/04/2019 | 2,81% | 0,20 | 7,31 | 7,10 | 7,09 | 7,44 | 23M | 5.876 |
| 15/04/2019 | -0,70% | -0,05 | 7,11 | 7,15 | 6,96 | 7,27 | 13M | 3.933 |
| 12/04/2019 | -4,28% | -0,32 | 7,16 | 7,41 | 7,16 | 7,43 | 21M | 6.433 |
| 11/04/2019 | -0,27% | -0,02 | 7,48 | 7,49 | 7,42 | 7,54 | 12M | 5.309 |
| 10/04/2019 | 0,67% | 0,05 | 7,50 | 7,55 | 7,42 | 7,59 | 16M | 4.904 |
| 09/04/2019 | -0,27% | -0,02 | 7,45 | 7,46 | 7,35 | 7,50 | 7M | 3.081 |
| 08/04/2019 | -0,13% | -0,01 | 7,47 | 7,48 | 7,36 | 7,49 | 11M | 3.361 |
| 05/04/2019 | 4,47% | 0,32 | 7,48 | 7,16 | 7,16 | 7,52 | 23M | 6.342 |
| 04/04/2019 | 0,85% | 0,06 | 7,16 | 7,09 | 7,09 | 7,26 | 11M | 5.237 |
| 03/04/2019 | -1,66% | -0,12 | 7,10 | 7,27 | 7,04 | 7,34 | 19M | 7.671 |
| 02/04/2019 | 1,83% | 0,13 | 7,22 | 7,13 | 6,95 | 7,22 | 17M | 6.086 |
| 01/04/2019 | 0,85% | 0,06 | 7,09 | 7,03 | 6,84 | 7,12 | 17M | 5.320 |
| 29/03/2019 | 0,57% | 0,04 | 7,03 | 7,05 | 6,99 | 7,14 | 13M | 3.759 |
| 28/03/2019 | 2,49% | 0,17 | 6,99 | 6,82 | 6,78 | 7,03 | 12M | 4.217 |
| 27/03/2019 | -3,94% | -0,28 | 6,82 | 7,02 | 6,82 | 7,06 | 14M | 4.721 |
| 26/03/2019 | 3,05% | 0,21 | 7,10 | 6,99 | 6,94 | 7,14 | 13M | 5.468 |
| 25/03/2019 | -0,86% | -0,06 | 6,89 | 6,79 | 6,64 | 7,01 | 23M | 7.511 |
| 22/03/2019 | -2,93% | -0,21 | 6,95 | 7,05 | 6,85 | 7,15 | 15M | 5.618 |
| 21/03/2019 | -1,65% | -0,12 | 7,16 | 7,24 | 6,90 | 7,25 | 20M | 9.067 |
| 20/03/2019 | 2,25% | 0,16 | 7,28 | 7,11 | 7,05 | 7,29 | 22M | 9.040 |
| 19/03/2019 | -0,14% | -0,01 | 7,12 | 7,20 | 7,03 | 7,30 | 28M | 9.069 |
| 18/03/2019 | 6,10% | 0,41 | 7,13 | 6,75 | 6,75 | 7,19 | 33M | 16.768 |
| 15/03/2019 | -1,75% | -0,12 | 6,72 | 6,82 | 6,72 | 6,99 | 23M | 4.782 |
| 14/03/2019 | 0,88% | 0,06 | 6,84 | 6,80 | 6,74 | 6,85 | 15M | 4.805 |
| 13/03/2019 | -0,59% | -0,04 | 6,78 | 6,84 | 6,71 | 6,99 | 28M | 8.117 |
| 12/03/2019 | 1,04% | 0,07 | 6,82 | 6,79 | 6,62 | 6,83 | 20M | 6.943 |
| 11/03/2019 | 4,33% | 0,28 | 6,75 | 6,55 | 6,51 | 6,77 | 19M | 6.925 |
| 08/03/2019 | 1,09% | 0,07 | 6,47 | 6,40 | 6,31 | 6,50 | 9M | 4.776 |
| 07/03/2019 | 1,59% | 0,10 | 6,40 | 6,33 | 6,23 | 6,43 | 7M | 3.849 |
| 06/03/2019 | -1,41% | -0,09 | 6,30 | 6,45 | 6,29 | 6,45 | 9M | 4.636 |
| 01/03/2019 | 0,16% | 0,01 | 6,39 | 6,36 | 6,30 | 6,58 | 25M | 9.965 |
| 28/02/2019 | 1,11% | 0,07 | 6,38 | 6,33 | 6,21 | 6,43 | 12M | 4.168 |
| 27/02/2019 | 0,96% | 0,06 | 6,31 | 6,29 | 6,15 | 6,32 | 7M | 2.758 |
| 26/02/2019 | -1,57% | -0,10 | 6,25 | 6,41 | 6,22 | 6,42 | 11M | 4.246 |
| 25/02/2019 | 4,10% | 0,25 | 6,35 | 6,14 | 6,12 | 6,40 | 11M | 5.262 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,7.31,7.43,7.18,7.20,16685268
17-Apr-19,7.39,7.48,7.23,7.30,13598442
16-Apr-19,7.10,7.44,7.09,7.31,22802392
15-Apr-19,7.15,7.27,6.96,7.11,12955905
12-Apr-19,7.41,7.43,7.16,7.16,21108054
11-Apr-19,7.49,7.54,7.42,7.48,11869711
10-Apr-19,7.55,7.59,7.42,7.50,15786626
09-Apr-19,7.46,7.50,7.35,7.45,6988961
08-Apr-19,7.48,7.49,7.36,7.47,10523307
05-Apr-19,7.16,7.52,7.16,7.48,22972475
04-Apr-19,7.09,7.26,7.09,7.16,11296782
03-Apr-19,7.27,7.34,7.04,7.10,19026284
02-Apr-19,7.13,7.22,6.95,7.22,16715333
01-Apr-19,7.03,7.12,6.84,7.09,16552872
29-Mar-19,7.05,7.14,6.99,7.03,12500662
28-Mar-19,6.82,7.03,6.78,6.99,11530370
27-Mar-19,7.02,7.06,6.82,6.82,13572975
26-Mar-19,6.99,7.14,6.94,7.10,13086518
25-Mar-19,6.79,7.01,6.64,6.89,22683766
22-Mar-19,7.05,7.15,6.85,6.95,14524969
21-Mar-19,7.24,7.25,6.90,7.16,20040661
20-Mar-19,7.11,7.29,7.05,7.28,21862943
19-Mar-19,7.20,7.30,7.03,7.12,27530412
18-Mar-19,6.75,7.19,6.75,7.13,33295519
15-Mar-19,6.82,6.99,6.72,6.72,22901043
14-Mar-19,6.80,6.85,6.74,6.84,15021942
13-Mar-19,6.84,6.99,6.71,6.78,27724509
12-Mar-19,6.79,6.83,6.62,6.82,20463481
11-Mar-19,6.55,6.77,6.51,6.75,19222199
08-Mar-19,6.40,6.50,6.31,6.47,9339320
07-Mar-19,6.33,6.43,6.23,6.40,6675412
06-Mar-19,6.45,6.45,6.29,6.30,9334632
01-Mar-19,6.36,6.58,6.30,6.39,24873038
28-Feb-19,6.33,6.43,6.21,6.38,11783614
27-Feb-19,6.29,6.32,6.15,6.31,7273710
26-Feb-19,6.41,6.42,6.22,6.25,11226029
25-Feb-19,6.14,6.40,6.12,6.35,10825200
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-18,5.80,5.90,5.70,5.90,10615450
14-Nov-18,5.59,5.77,5.56,5.77,10615450
13-Nov-18,5.60,5.64,5.49,5.60,10615450
12-Nov-18,5.53,5.67,5.45,5.55,10615450
09-Nov-18,5.54,5.55,5.37,5.52,10615450
08-Nov-18,5.44,5.58,5.38,5.48,10615450
07-Nov-18,5.64,5.68,5.21,5.48,10615450
06-Nov-18,5.60,5.62,5.46,5.50,10615450
05-Nov-18,5.60,5.63,5.43,5.60,10615450
01-Nov-18,5.58,5.80,5.48,5.53,10615450
31-Oct-18,5.09,5.59,5.06,5.49,10615450
30-Oct-18,4.99,5.09,4.98,5.07,10615450
29-Oct-18,5.22,5.28,4.86,4.95,10615450
26-Oct-18,5.12,5.17,5.11,5.14,10615450
25-Oct-18,5.12,5.22,5.09,5.13,10615450
24-Oct-18,5.16,5.20,5.06,5.11,10615450
23-Oct-18,5.11,5.19,5.02,5.14,10615450
22-Oct-18,5.21,5.22,5.10,5.11,10615450
19-Oct-18,5.22,5.24,5.10,5.14,10615450
18-Oct-18,5.37,5.37,5.15,5.16,10615450
17-Oct-18,5.29,5.41,5.23,5.31,10615450
16-Oct-18,5.10,5.31,5.10,5.27,10615450
15-Oct-18,5.30,5.32,5.10,5.10,10615450
11-Oct-18,5.29,5.39,5.17,5.22,10615450
10-Oct-18,5.54,5.54,5.21,5.22,10615450
09-Oct-18,5.32,5.54,5.32,5.50,10615450
08-Oct-18,5.04,5.33,5.04,5.27,10615450
05-Oct-18,5.02,5.05,4.92,4.96,10615450
04-Oct-18,5.03,5.03,4.90,5.01,10615450
03-Oct-18,5.09,5.09,4.98,5.03,10615450
02-Oct-18,4.97,5.02,4.90,4.96,10615450
01-Oct-18,5.00,5.05,4.83,4.85,10615450
28-Sep-18,4.91,5.15,4.91,5.01,10615450
*exoneração de responsabilidade