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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/20202,61%0,3413,3913,0512,7713,39112M20.362
28/05/2020-1,21%-0,1613,0513,3312,9613,4898M25.038
27/05/20202,96%0,3813,2112,9412,7713,2474M19.034
26/05/20201,58%0,2012,8312,7212,4713,26113M20.795
25/05/2020-1,79%-0,2312,6312,9212,6313,1588M24.009
22/05/20201,42%0,1812,8612,6112,4813,0372M15.687
21/05/2020-3,65%-0,4812,6813,2712,4113,27117M31.013
20/05/2020-3,24%-0,4413,1613,6513,0913,90107M23.051
19/05/20204,94%0,6413,6013,2113,0613,83169M31.241
18/05/2020-9,94%-1,4312,9614,7312,8814,80187M33.416
15/05/20200,42%0,0614,3914,4013,9114,51120M25.161
14/05/2020-0,28%-0,0414,3314,6013,9714,97173M30.630
13/05/2020-0,21%-0,0314,3714,5014,2015,08174M35.189
12/05/20207,06%0,9514,4013,6113,5514,50162M30.243
11/05/2020-2,54%-0,3513,4513,7713,4214,56145M28.465
08/05/2020-0,14%-0,0213,8013,9613,2814,08137M25.588
07/05/20207,30%0,9413,8213,0113,0014,12236M54.472
06/05/20203,04%0,3812,8812,4912,2112,94115M26.576
05/05/2020-1,19%-0,1512,5012,8012,2113,06115M24.687
04/05/20203,18%0,3912,6511,9911,8512,74158M33.518
30/04/2020-0,33%-0,0412,2612,0811,8312,99308M29.479
29/04/20203,36%0,4012,3012,3412,0113,08200M39.707
28/04/20205,97%0,6711,9011,4211,3012,08126M25.891
27/04/202010,86%1,1011,2310,3010,2511,33117M20.613
24/04/20200,40%0,0410,139,909,5410,4490M26.020
23/04/2020-0,20%-0,0210,0910,209,7610,4061M14.595
22/04/20206,42%0,6110,119,589,5610,2766M17.139
20/04/20200,00%0,009,509,389,229,6847M12.544
17/04/2020-4,04%-0,409,5010,089,5010,1465M12.717
16/04/20205,66%0,539,909,519,309,9578M23.209
15/04/20200,97%0,099,379,058,949,6261M14.695
14/04/20201,75%0,169,289,279,079,7567M24.218
13/04/20205,68%0,499,128,638,609,2037M14.152
09/04/2020-0,92%-0,088,638,818,639,1853M13.415
08/04/2020-2,79%-0,258,718,958,599,0349M13.173
07/04/2020-0,44%-0,048,969,448,719,5477M22.826
06/04/20202,86%0,259,009,028,839,3386M22.158
03/04/20202,10%0,188,758,598,048,99106M26.275
02/04/20203,88%0,328,578,427,908,7079M24.215
01/04/20203,77%0,308,257,707,328,4685M25.393
31/03/20201,27%0,107,957,847,688,1853M18.163
30/03/20200,64%0,057,857,887,618,1644M14.437
27/03/20201,30%0,107,807,497,298,0959M18.736
26/03/2020-5,98%-0,497,708,257,638,6582M23.775
25/03/2020-2,50%-0,218,198,338,088,7676M18.334
24/03/20202,44%0,208,408,748,138,8774M20.933
23/03/20206,08%0,478,207,677,358,2458M15.239
20/03/2020-0,90%-0,077,738,307,738,48109M22.829
19/03/202018,18%1,207,806,375,818,0062M18.626
18/03/2020-7,17%-0,516,606,655,876,8352M17.665
17/03/20201,57%0,117,117,306,987,8662M22.204
16/03/2020-12,06%-0,967,006,666,657,8439M15.950
13/03/202014,20%0,997,968,026,848,3391M30.524
12/03/2020-18,57%-1,596,977,416,677,8036M9.769
11/03/2020-3,28%-0,298,568,657,948,8455M15.023
10/03/20203,63%0,318,859,118,589,49101M27.331
09/03/2020-17,88%-1,868,549,228,549,6182M23.290
06/03/2020-7,96%-0,9010,4010,8210,0511,1789M17.775
05/03/2020-7,38%-0,9011,3012,1010,9012,2073M14.175
04/03/20201,92%0,2312,2012,3511,6612,3564M13.653
03/03/2020-0,91%-0,1111,9712,2211,8612,5275M15.829
02/03/20203,96%0,4612,0811,5111,5012,1361M16.755
28/02/2020-0,17%-0,0211,6211,4810,8311,6297M24.099
27/02/2020-1,36%-0,1611,6411,6411,1712,16105M23.992
26/02/2020-7,52%-0,9611,8012,2111,6812,50112M20.847
21/02/20202,82%0,3512,7612,2912,0513,0197M16.800
20/02/2020-1,12%-0,1412,4112,5512,3012,87118M18.568
19/02/20200,40%0,0512,5512,8012,3913,03146M23.183
18/02/20202,04%0,2512,5012,1011,9412,59132M24.606
17/02/20203,90%0,4612,2511,9011,9012,3061M14.055
14/02/2020-0,42%-0,0511,7911,9011,5211,9646M10.103
13/02/20201,54%0,1811,8411,2511,2211,8553M12.172
12/02/20202,37%0,2711,6611,5011,1311,7066M17.750
11/02/20206,65%0,7111,3910,8610,7511,47103M16.959
10/02/2020-4,39%-0,4910,6811,1510,5311,30103M28.580
07/02/2020-6,13%-0,7311,1711,8011,1711,8088M16.996
06/02/2020-1,65%-0,2011,9012,2211,8512,2384M15.164
05/02/20200,50%0,0612,1012,2011,9212,25120M20.486
04/02/2020-2,19%-0,2712,0412,5811,8612,71146M20.668
03/02/20203,19%0,3812,3112,2711,9512,48140M30.184
31/01/20204,47%0,5111,9311,1811,1112,17240M31.759
30/01/2020-4,27%-0,5111,4211,6710,8811,72167M26.179
29/01/2020-1,81%-0,2211,9312,2911,7012,31184M20.577
28/01/20201,00%0,1212,1512,3612,1012,4093M17.081
27/01/2020-8,17%-1,0712,0312,6512,0312,65180M30.656
24/01/2020-8,20%-1,1713,1013,3513,1013,75290M36.481
23/01/20201,57%0,2214,2713,8213,5314,2766M10.982
22/01/2020-7,69%-1,1714,0515,1813,9815,18134M20.246
21/01/20202,35%0,3515,2214,9214,9215,2763M13.289
20/01/20200,13%0,0214,8714,7914,7515,1047M8.386
17/01/2020-0,93%-0,1414,8515,1514,6515,2057M11.968
16/01/20204,10%0,5914,9914,3014,1615,30124M18.571
15/01/2020-0,35%-0,0514,4014,4214,0814,6765M11.802
14/01/2020-0,76%-0,1114,4514,5814,2914,9071M11.427
13/01/20208,98%1,2014,5613,4213,4214,5692M16.287
10/01/2020-0,45%-0,0613,3613,4513,3113,6449M10.103
09/01/2020-1,54%-0,2113,4213,6913,2613,8080M11.933
08/01/20201,11%0,1513,6313,5013,1813,6884M12.338
07/01/20204,58%0,5913,4813,0313,0313,48109M15.898
06/01/2020-0,08%-0,0112,8912,9012,5712,9153M14.196
03/01/20202,63%0,3312,9012,4512,2712,9362M9.718
02/01/2020-2,10%-0,2712,5712,8812,5712,9974M11.187
30/12/20190,78%0,1012,8412,7412,5312,8856M9.610
27/12/20190,79%0,1012,7412,7112,4112,8999M10.244
26/12/20194,72%0,5712,6412,2011,9012,7075M14.342
23/12/2019-0,08%-0,0112,0712,1011,8112,1947M10.621
20/12/2019-2,34%-0,2912,0812,3511,9612,5071M14.819
19/12/2019-4,33%-0,5612,3713,0512,3013,1791M13.975
18/12/20191,97%0,2512,9312,5812,5113,0285M14.514
17/12/2019-5,86%-0,7912,6813,4412,5613,45120M26.483
16/12/2019-1,89%-0,2613,4713,8113,4213,9083M16.238
13/12/2019-3,99%-0,5713,7314,2913,4714,30102M20.792
12/12/2019-3,31%-0,4914,3014,8514,3014,9052M11.133
11/12/2019-1,66%-0,2514,7915,1814,6115,1849M9.387
10/12/2019-1,38%-0,2115,0415,2114,9515,3155M15.123
09/12/20191,13%0,1715,2515,1014,7815,2556M10.363
06/12/20190,07%0,0115,0815,2014,8215,3762M10.827
05/12/20193,86%0,5615,0714,1914,1215,38134M23.669
04/12/2019-7,28%-1,1414,5115,7014,5115,73146M24.396
03/12/20191,62%0,2515,6515,3715,0815,6575M14.806
02/12/20194,76%0,7015,4014,9014,7715,4082M15.990
29/11/2019-0,88%-0,1314,7014,9014,2215,23106M15.028
28/11/20195,63%0,7914,8313,8813,8814,8370M11.058
27/11/20191,37%0,1914,0413,9013,6214,1272M13.792
26/11/20192,82%0,3813,8513,4913,4814,1186M14.575
25/11/20196,65%0,8413,4712,6612,5613,4779M17.517
22/11/2019-1,25%-0,1612,6312,7912,5412,8441M7.283
21/11/20193,65%0,4512,7912,3812,2412,7960M15.029
19/11/20192,07%0,2512,3412,1111,9412,4364M11.730
18/11/20191,60%0,1912,0911,9811,6512,28113M31.627
14/11/20191,62%0,1911,9011,7211,5011,9954M13.110
13/11/20190,34%0,0411,7111,6711,2711,8283M22.106
12/11/2019-2,42%-0,2911,6712,0511,4512,1257M13.231
11/11/2019--11,9611,8311,5311,9645M11.909


*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