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
17/09/2021	-1,22%	-0,12	9,72	9,80	9,53	9,88	99M	16.676
16/09/2021	2,50%	0,24	9,84	9,56	9,53	9,91	179M	27.902
15/09/2021	2,02%	0,19	9,60	9,35	9,18	9,61	124M	17.744
14/09/2021	2,62%	0,24	9,41	9,16	9,03	9,41	95M	12.948
13/09/2021	1,33%	0,12	9,17	9,12	8,92	9,25	75M	12.454
10/09/2021	6,10%	0,52	9,05	8,59	8,55	9,14	128M	17.149
09/09/2021	3,90%	0,32	8,53	8,23	8,23	8,62	80M	18.061
08/09/2021	-1,20%	-0,10	8,21	8,24	8,14	8,42	83M	17.649
06/09/2021	6,68%	0,52	8,31	7,76	7,66	8,38	83M	16.880
03/09/2021	-1,64%	-0,13	7,79	7,99	7,78	7,99	54M	11.382
02/09/2021	-3,65%	-0,30	7,92	8,22	7,92	8,34	97M	15.611

01/09/2021	-1,67%	-0,14	8,22	8,31	8,17	8,48	85M	10.570
31/08/2021	-0,95%	-0,08	8,36	8,45	8,20	8,46	56M	8.342
30/08/2021	1,08%	0,09	8,44	8,30	8,23	8,49	46M	8.735
27/08/2021	0,85%	0,07	8,35	8,37	8,29	8,48	51M	10.570
26/08/2021	-2,82%	-0,24	8,28	8,51	8,28	8,58	58M	13.507
25/08/2021	0,59%	0,05	8,52	8,48	8,37	8,54	34M	7.584
24/08/2021	-0,35%	-0,03	8,47	8,53	8,46	8,61	40M	7.231
23/08/2021	2,16%	0,18	8,50	8,30	8,27	8,57	53M	9.276
20/08/2021	-0,72%	-0,06	8,32	8,31	8,23	8,41	41M	10.782
19/08/2021	3,71%	0,30	8,38	7,98	7,95	8,45	46M	9.882
18/08/2021	1,13%	0,09	8,08	8,06	7,92	8,25	57M	14.626
17/08/2021	-2,44%	-0,20	7,99	8,19	7,91	8,20	76M	23.513
16/08/2021	-4,77%	-0,41	8,19	8,57	8,18	8,59	84M	18.029
13/08/2021	-2,49%	-0,22	8,60	8,88	8,48	8,88	131M	21.600
12/08/2021	-11,27%	-1,12	8,82	9,16	8,79	9,48	236M	40.152
11/08/2021	14,65%	1,27	9,94	8,70	8,49	9,94	191M	15.309
10/08/2021	-2,03%	-0,18	8,67	8,77	8,66	8,84	66M	9.886
09/08/2021	4,00%	0,34	8,85	8,54	8,54	8,86	77M	12.429
06/08/2021	-0,70%	-0,06	8,51	8,60	8,46	8,68	48M	8.678
05/08/2021	-1,49%	-0,13	8,57	8,74	8,54	8,86	67M	12.547
04/08/2021	-1,69%	-0,15	8,70	8,84	8,68	8,85	57M	9.879
03/08/2021	-1,56%	-0,14	8,85	8,98	8,78	9,00	67M	13.182
02/08/2021	0,22%	0,02	8,99	9,01	8,99	9,16	81M	15.522
30/07/2021	-3,55%	-0,33	8,97	9,27	8,92	9,29	130M	22.129
29/07/2021	-0,32%	-0,03	9,30	9,34	9,23	9,39	48M	9.010
28/07/2021	0,65%	0,06	9,33	9,32	9,26	9,40	48M	8.786
27/07/2021	-1,80%	-0,17	9,27	9,44	9,22	9,48	58M	7.446
26/07/2021	0,00%	0,00	9,44	9,44	9,42	9,59	51M	7.623
23/07/2021	0,85%	0,08	9,44	9,38	9,38	9,63	63M	7.890
22/07/2021	-0,74%	-0,07	9,36	9,43	9,34	9,46	49M	7.898
21/07/2021	-0,84%	-0,08	9,43	9,52	9,40	9,59	30M	5.218
20/07/2021	1,60%	0,15	9,51	9,36	9,33	9,55	78M	9.026
19/07/2021	-0,32%	-0,03	9,36	9,31	9,27	9,44	54M	9.253
16/07/2021	0,00%	0,00	9,39	9,40	9,39	9,59	53M	7.548
15/07/2021	-1,68%	-0,16	9,39	9,55	9,37	9,55	41M	7.913
14/07/2021	-0,52%	-0,05	9,55	9,64	9,49	9,69	40M	8.068
13/07/2021	2,56%	0,24	9,60	9,36	9,35	9,65	71M	11.710
12/07/2021	0,11%	0,01	9,36	9,39	9,27	9,43	48M	11.155
08/07/2021	-0,95%	-0,09	9,35	9,29	9,24	9,47	47M	10.185
07/07/2021	1,51%	0,14	9,44	9,38	9,20	9,50	61M	9.323
06/07/2021	-1,06%	-0,10	9,30	9,36	9,27	9,37	37M	8.725
05/07/2021	0,43%	0,04	9,40	9,38	9,33	9,43	23M	5.441
02/07/2021	0,32%	0,03	9,36	9,38	9,33	9,51	35M	6.679
01/07/2021	-0,43%	-0,04	9,33	9,40	9,27	9,46	49M	10.156
30/06/2021	-0,85%	-0,08	9,37	9,43	9,31	9,46	64M	12.075
29/06/2021	-1,66%	-0,16	9,45	9,62	9,43	9,63	66M	9.289
28/06/2021	-1,03%	-0,10	9,61	9,66	9,56	9,75	47M	10.732
25/06/2021	-1,32%	-0,13	9,71	9,81	9,66	9,90	54M	11.620
24/06/2021	2,39%	0,23	9,84	9,66	9,63	9,84	61M	13.825
23/06/2021	-0,93%	-0,09	9,61	9,68	9,61	9,76	62M	12.507
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	-	-	10,20	9,76	9,70	10,25	180M	26.269

Date,Open,High,Low,Close,Volume
17-Sep-21,9.80,9.88,9.53,9.72,98650630
16-Sep-21,9.56,9.91,9.53,9.84,179014187
15-Sep-21,9.35,9.61,9.18,9.60,124188946
14-Sep-21,9.16,9.41,9.03,9.41,94537626
13-Sep-21,9.12,9.25,8.92,9.17,75114911
10-Sep-21,8.59,9.14,8.55,9.05,128171401
09-Sep-21,8.23,8.62,8.23,8.53,80305526
08-Sep-21,8.24,8.42,8.14,8.21,82736063
06-Sep-21,7.76,8.38,7.66,8.31,82974536
03-Sep-21,7.99,7.99,7.78,7.79,53936919
02-Sep-21,8.22,8.34,7.92,7.92,97241482
01-Sep-21,8.31,8.48,8.17,8.22,84847355
31-Aug-21,8.45,8.46,8.20,8.36,55636536
30-Aug-21,8.30,8.49,8.23,8.44,45853103
27-Aug-21,8.37,8.48,8.29,8.35,50709399
26-Aug-21,8.51,8.58,8.28,8.28,58451421
25-Aug-21,8.48,8.54,8.37,8.52,34384954
24-Aug-21,8.53,8.61,8.46,8.47,40315598
23-Aug-21,8.30,8.57,8.27,8.50,52795239
20-Aug-21,8.31,8.41,8.23,8.32,40825663
19-Aug-21,7.98,8.45,7.95,8.38,45654023
18-Aug-21,8.06,8.25,7.92,8.08,57197797
17-Aug-21,8.19,8.20,7.91,7.99,76420899
16-Aug-21,8.57,8.59,8.18,8.19,83679502
13-Aug-21,8.88,8.88,8.48,8.60,130637011
12-Aug-21,9.16,9.48,8.79,8.82,236475801
11-Aug-21,8.70,9.94,8.49,9.94,190524460
10-Aug-21,8.77,8.84,8.66,8.67,66074759
09-Aug-21,8.54,8.86,8.54,8.85,76791198
06-Aug-21,8.60,8.68,8.46,8.51,48270373
05-Aug-21,8.74,8.86,8.54,8.57,67442828
04-Aug-21,8.84,8.85,8.68,8.70,56727240
03-Aug-21,8.98,9.00,8.78,8.85,67355678
02-Aug-21,9.01,9.16,8.99,8.99,80613403
30-Jul-21,9.27,9.29,8.92,8.97,130094332
29-Jul-21,9.34,9.39,9.23,9.30,48253831
28-Jul-21,9.32,9.40,9.26,9.33,48469608
27-Jul-21,9.44,9.48,9.22,9.27,57778742
26-Jul-21,9.44,9.59,9.42,9.44,51172163
23-Jul-21,9.38,9.63,9.38,9.44,63138231
22-Jul-21,9.43,9.46,9.34,9.36,48542904
21-Jul-21,9.52,9.59,9.40,9.43,29641859
20-Jul-21,9.36,9.55,9.33,9.51,78080307
19-Jul-21,9.31,9.44,9.27,9.36,53745700
16-Jul-21,9.40,9.59,9.39,9.39,52570325
15-Jul-21,9.55,9.55,9.37,9.39,40815020
14-Jul-21,9.64,9.69,9.49,9.55,39821082
13-Jul-21,9.36,9.65,9.35,9.60,71244204
12-Jul-21,9.39,9.43,9.27,9.36,47657558
08-Jul-21,9.29,9.47,9.24,9.35,46650836
07-Jul-21,9.38,9.50,9.20,9.44,60512957
06-Jul-21,9.36,9.37,9.27,9.30,36717231
05-Jul-21,9.38,9.43,9.33,9.40,23467571
02-Jul-21,9.38,9.51,9.33,9.36,35263609
01-Jul-21,9.40,9.46,9.27,9.33,49309321
30-Jun-21,9.43,9.46,9.31,9.37,64308767
29-Jun-21,9.62,9.63,9.43,9.45,66343345
28-Jun-21,9.66,9.75,9.56,9.61,47077972
25-Jun-21,9.81,9.90,9.66,9.71,54337974
24-Jun-21,9.66,9.84,9.63,9.84,60984812
23-Jun-21,9.68,9.76,9.61,9.61,62225953
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEEF3

cotações, gráficos e mais...