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
02/12/2020	-1,02%	-0,10	9,73	9,90	9,71	9,94	96M	20.054
01/12/2020	-1,99%	-0,20	9,83	10,16	9,82	10,33	162M	28.233
30/11/2020	-0,99%	-0,10	10,03	10,16	10,01	10,22	81M	18.672
27/11/2020	-0,10%	-0,01	10,13	10,17	10,12	10,28	59M	11.028
26/11/2020	-0,49%	-0,05	10,14	10,19	10,07	10,29	58M	11.154
25/11/2020	-0,78%	-0,08	10,19	10,25	10,13	10,35	72M	14.830
24/11/2020	2,29%	0,23	10,27	10,10	10,01	10,39	98M	17.308
23/11/2020	1,01%	0,10	10,04	10,00	9,95	10,37	107M	16.628
20/11/2020	0,00%	0,00	9,94	9,99	9,90	10,12	61M	16.973
19/11/2020	-2,07%	-0,21	9,94	10,19	9,88	10,22	103M	20.772
18/11/2020	3,57%	0,35	10,15	9,82	9,78	10,18	106M	18.647

17/11/2020	-0,61%	-0,06	9,80	9,82	9,75	9,93	73M	13.843
16/11/2020	-0,80%	-0,08	9,86	10,05	9,77	10,10	93M	18.389
13/11/2020	-0,90%	-0,09	9,94	10,15	9,94	10,20	77M	14.966
12/11/2020	-0,10%	-0,01	10,03	10,10	10,00	10,59	145M	29.796
11/11/2020	-1,76%	-0,18	10,04	10,25	10,00	10,41	84M	15.201
10/11/2020	1,69%	0,17	10,22	10,07	9,93	10,47	143M	23.735
09/11/2020	-3,37%	-0,35	10,05	10,32	10,05	10,43	180M	27.827
06/11/2020	1,07%	0,11	10,40	10,27	10,16	10,49	90M	17.869
05/11/2020	3,63%	0,36	10,29	10,16	9,86	10,33	114M	26.446
04/11/2020	1,02%	0,10	9,93	10,01	9,92	10,33	128M	36.094
03/11/2020	-1,40%	-0,14	9,83	10,28	9,75	10,30	100M	24.866
30/10/2020	-3,20%	-0,33	9,97	10,23	9,88	10,28	75M	25.775
29/10/2020	-0,19%	-0,02	10,30	10,22	10,14	10,43	54M	15.991
28/10/2020	-3,91%	-0,42	10,32	10,55	10,12	10,55	83M	16.540
27/10/2020	-3,24%	-0,36	10,74	11,13	10,73	11,14	68M	15.504
26/10/2020	0,91%	0,10	11,10	11,08	10,96	11,21	41M	8.805
23/10/2020	-2,05%	-0,23	11,00	11,19	11,00	11,28	69M	12.484
22/10/2020	-0,27%	-0,03	11,23	11,28	11,11	11,48	80M	15.000
21/10/2020	-2,26%	-0,26	11,26	11,48	11,21	11,53	56M	12.991
20/10/2020	2,13%	0,24	11,52	11,32	11,26	11,54	78M	10.862
19/10/2020	-1,05%	-0,12	11,28	11,46	11,20	11,50	104M	15.876
16/10/2020	0,00%	0,00	11,40	11,46	11,37	11,66	70M	17.792
15/10/2020	-0,44%	-0,05	11,40	11,34	11,22	11,60	69M	14.725
14/10/2020	2,60%	0,29	11,45	11,20	11,18	11,52	65M	13.654
13/10/2020	1,36%	0,15	11,16	11,07	10,95	11,24	85M	16.353
09/10/2020	-2,31%	-0,26	11,01	11,08	10,87	11,20	106M	24.011
08/10/2020	2,18%	0,24	11,27	11,10	10,89	11,31	70M	16.319
07/10/2020	0,73%	0,08	11,03	11,08	10,81	11,14	76M	14.328
06/10/2020	-3,52%	-0,40	10,95	11,41	10,95	11,43	69M	17.079
05/10/2020	0,89%	0,10	11,35	11,36	11,21	11,41	62M	15.888
02/10/2020	-2,60%	-0,30	11,25	11,50	11,25	11,52	59M	13.262
01/10/2020	-1,62%	-0,19	11,55	11,89	11,20	11,94	154M	28.948
30/09/2020	4,63%	0,52	11,74	11,27	10,93	11,86	176M	28.927
29/09/2020	-1,15%	-0,13	11,22	11,22	11,07	11,58	70M	12.551
28/09/2020	-5,02%	-0,60	11,35	12,10	11,27	12,10	89M	19.838
25/09/2020	-1,57%	-0,19	11,95	12,07	11,85	12,23	53M	10.589
24/09/2020	-1,54%	-0,19	12,14	12,30	11,97	12,46	81M	14.129
23/09/2020	-2,61%	-0,33	12,33	12,70	12,17	12,70	83M	16.988
22/09/2020	-1,78%	-0,23	12,66	12,89	12,58	12,94	49M	10.360
21/09/2020	-1,90%	-0,25	12,89	12,93	12,72	13,04	54M	10.593
18/09/2020	-0,15%	-0,02	13,14	13,18	13,03	13,69	96M	18.170
17/09/2020	-1,35%	-0,18	13,16	13,22	12,95	13,44	141M	22.172
16/09/2020	-3,61%	-0,50	13,34	13,89	13,28	14,17	208M	26.166
15/09/2020	4,30%	0,57	13,84	14,09	13,61	14,76	446M	46.020
14/09/2020	2,63%	0,34	13,27	13,02	12,96	13,43	108M	20.431
11/09/2020	0,00%	0,00	12,93	13,10	12,54	13,19	84M	16.255
10/09/2020	2,05%	0,26	12,93	12,67	12,56	13,21	116M	18.301
09/09/2020	0,88%	0,11	12,67	12,58	12,53	12,71	39M	8.604
08/09/2020	-1,34%	-0,17	12,56	12,58	12,43	12,67	50M	11.683
04/09/2020	0,32%	0,04	12,73	12,76	12,26	12,90	91M	17.078
03/09/2020	-1,86%	-0,24	12,69	12,90	12,56	12,95	63M	11.738
02/09/2020	0,15%	0,02	12,93	12,98	12,80	13,03	52M	16.213
01/09/2020	-1,38%	-0,18	12,91	13,17	12,82	13,18	89M	18.352
31/08/2020	-0,91%	-0,12	13,09	13,15	12,97	13,21	51M	11.028
28/08/2020	0,23%	0,03	13,21	13,19	13,00	13,38	65M	14.259
27/08/2020	-2,51%	-0,34	13,18	13,50	13,13	13,63	59M	14.018
26/08/2020	-0,07%	-0,01	13,52	13,48	13,10	13,67	92M	23.078
25/08/2020	-2,10%	-0,29	13,53	13,82	13,44	14,03	127M	28.877
24/08/2020	1,02%	0,14	13,82	13,79	13,68	14,04	67M	13.282
21/08/2020	1,11%	0,15	13,68	13,57	13,34	13,76	67M	11.878
20/08/2020	0,74%	0,10	13,53	13,28	13,22	14,05	156M	25.444
19/08/2020	0,15%	0,02	13,43	13,38	13,34	13,69	119M	18.379
18/08/2020	0,98%	0,13	13,41	13,35	13,03	13,48	96M	24.697
17/08/2020	1,84%	0,24	13,28	13,10	13,02	13,78	162M	23.365
14/08/2020	1,09%	0,14	13,04	12,90	12,83	13,09	74M	15.478
13/08/2020	-2,64%	-0,35	12,90	13,38	12,78	13,71	145M	27.866
12/08/2020	1,69%	0,22	13,25	13,16	12,83	13,32	71M	13.404
11/08/2020	-0,31%	-0,04	13,03	13,14	12,99	13,34	71M	13.530
10/08/2020	-0,31%	-0,04	13,07	13,15	12,76	13,21	78M	13.637
07/08/2020	-0,98%	-0,13	13,11	13,15	13,03	13,35	73M	14.918
06/08/2020	-0,53%	-0,07	13,24	13,44	13,10	13,56	208M	17.904
05/08/2020	0,91%	0,12	13,31	13,28	13,17	13,48	66M	13.573
04/08/2020	-1,71%	-0,23	13,19	13,35	13,04	13,53	75M	18.004
03/08/2020	-1,18%	-0,16	13,42	13,61	13,33	13,71	91M	18.134
31/07/2020	-2,79%	-0,39	13,58	14,02	13,46	14,06	119M	16.825
30/07/2020	-0,85%	-0,12	13,97	13,95	13,82	14,15	97M	13.681
29/07/2020	-4,41%	-0,65	14,09	15,05	13,96	15,23	336M	38.382
28/07/2020	4,69%	0,66	14,74	14,33	14,21	14,88	170M	20.416
27/07/2020	0,57%	0,08	14,08	14,18	14,01	14,51	141M	17.654
24/07/2020	0,00%	0,00	14,00	13,85	13,51	14,06	97M	17.164
23/07/2020	-1,89%	-0,27	14,00	14,28	13,76	14,63	117M	17.328
22/07/2020	-0,70%	-0,10	14,27	14,38	14,05	14,56	74M	10.883
21/07/2020	0,21%	0,03	14,37	14,51	14,04	14,64	89M	14.032
20/07/2020	0,84%	0,12	14,34	14,50	14,28	15,03	130M	20.271
17/07/2020	4,18%	0,57	14,22	13,78	13,70	14,34	98M	19.479
16/07/2020	-4,01%	-0,57	13,65	14,17	13,64	14,70	99M	17.551
15/07/2020	5,02%	0,68	14,22	13,60	13,38	14,39	148M	23.814
14/07/2020	3,68%	0,48	13,54	13,17	12,92	13,63	78M	15.180
13/07/2020	-2,83%	-0,38	13,06	13,54	13,06	13,85	60M	10.890
10/07/2020	1,36%	0,18	13,44	13,26	13,16	13,59	47M	7.110
09/07/2020	-2,43%	-0,33	13,26	13,66	13,24	13,68	47M	7.519
08/07/2020	-0,80%	-0,11	13,59	13,75	13,46	13,86	63M	11.587
07/07/2020	2,85%	0,38	13,70	13,44	13,33	13,89	121M	21.546
06/07/2020	0,91%	0,12	13,32	13,30	13,04	13,43	66M	13.439
03/07/2020	3,04%	0,39	13,20	12,84	12,80	13,40	83M	10.768
02/07/2020	-0,23%	-0,03	12,81	13,00	12,70	13,00	40M	10.088
01/07/2020	-2,36%	-0,31	12,84	12,97	12,81	13,29	80M	18.628
30/06/2020	1,47%	0,19	13,15	12,80	12,75	13,15	81M	20.803
29/06/2020	1,33%	0,17	12,96	12,86	12,67	13,06	50M	10.740
26/06/2020	-1,24%	-0,16	12,79	12,94	12,73	13,24	66M	13.867
25/06/2020	-1,52%	-0,20	12,95	13,15	12,83	13,25	54M	11.310
24/06/2020	1,62%	0,21	13,15	12,91	12,57	13,25	96M	18.320
23/06/2020	-0,31%	-0,04	12,94	13,10	12,88	13,21	68M	8.898
22/06/2020	-4,84%	-0,66	12,98	13,60	12,94	13,60	123M	25.009
19/06/2020	1,34%	0,18	13,64	13,40	13,22	13,65	174M	20.545
18/06/2020	0,30%	0,04	13,46	13,52	13,18	13,67	121M	31.721
17/06/2020	-3,66%	-0,51	13,42	14,04	13,40	14,36	182M	27.625
16/06/2020	6,34%	0,83	13,93	13,20	13,03	14,18	196M	32.609
15/06/2020	0,23%	0,03	13,10	12,95	12,76	13,38	117M	25.977
12/06/2020	2,35%	0,30	13,07	12,50	12,40	13,30	153M	26.992
10/06/2020	1,43%	0,18	12,77	12,73	12,43	12,94	103M	18.961
09/06/2020	-3,52%	-0,46	12,59	13,13	12,45	13,48	168M	28.485
08/06/2020	0,31%	0,04	13,05	13,11	12,81	13,23	75M	14.637
05/06/2020	-2,62%	-0,35	13,01	13,45	12,88	13,68	130M	25.777
04/06/2020	7,31%	0,91	13,36	12,40	12,33	13,50	211M	30.771
03/06/2020	-3,34%	-0,43	12,45	13,00	12,02	13,13	219M	40.303
02/06/2020	-1,53%	-0,20	12,88	13,16	12,87	13,27	83M	18.815
01/06/2020	-2,32%	-0,31	13,08	13,31	13,03	13,58	128M	23.311
29/05/2020	2,61%	0,34	13,39	13,05	12,77	13,39	112M	20.362
28/05/2020	-1,21%	-0,16	13,05	13,33	12,96	13,48	98M	25.038
27/05/2020	2,96%	0,38	13,21	12,94	12,77	13,24	74M	19.034
26/05/2020	1,58%	0,20	12,83	12,72	12,47	13,26	113M	20.795
25/05/2020	-	-	12,63	12,92	12,63	13,15	88M	24.009

Date,Open,High,Low,Close,Volume
02-Dec-20,9.90,9.94,9.71,9.73,96238252
01-Dec-20,10.16,10.33,9.82,9.83,162019088
30-Nov-20,10.16,10.22,10.01,10.03,81153084
27-Nov-20,10.17,10.28,10.12,10.13,58653755
26-Nov-20,10.19,10.29,10.07,10.14,57530115
25-Nov-20,10.25,10.35,10.13,10.19,71625719
24-Nov-20,10.10,10.39,10.01,10.27,97641236
23-Nov-20,10.00,10.37,9.95,10.04,106524635
20-Nov-20,9.99,10.12,9.90,9.94,61118889
19-Nov-20,10.19,10.22,9.88,9.94,103356897
18-Nov-20,9.82,10.18,9.78,10.15,105657410
17-Nov-20,9.82,9.93,9.75,9.80,73043653
16-Nov-20,10.05,10.10,9.77,9.86,93073372
13-Nov-20,10.15,10.20,9.94,9.94,77181189
12-Nov-20,10.10,10.59,10.00,10.03,144897102
11-Nov-20,10.25,10.41,10.00,10.04,83604249
10-Nov-20,10.07,10.47,9.93,10.22,143027967
09-Nov-20,10.32,10.43,10.05,10.05,180386000
06-Nov-20,10.27,10.49,10.16,10.40,90116133
05-Nov-20,10.16,10.33,9.86,10.29,114384714
04-Nov-20,10.01,10.33,9.92,9.93,128059648
03-Nov-20,10.28,10.30,9.75,9.83,100164688
30-Oct-20,10.23,10.28,9.88,9.97,75476127
29-Oct-20,10.22,10.43,10.14,10.30,53768361
28-Oct-20,10.55,10.55,10.12,10.32,83214047
27-Oct-20,11.13,11.14,10.73,10.74,68393677
26-Oct-20,11.08,11.21,10.96,11.10,41132472
23-Oct-20,11.19,11.28,11.00,11.00,68849184
22-Oct-20,11.28,11.48,11.11,11.23,80222135
21-Oct-20,11.48,11.53,11.21,11.26,55677624
20-Oct-20,11.32,11.54,11.26,11.52,77585616
19-Oct-20,11.46,11.50,11.20,11.28,103915903
16-Oct-20,11.46,11.66,11.37,11.40,69961172
15-Oct-20,11.34,11.60,11.22,11.40,69021633
14-Oct-20,11.20,11.52,11.18,11.45,64753502
13-Oct-20,11.07,11.24,10.95,11.16,84592616
09-Oct-20,11.08,11.20,10.87,11.01,106347652
08-Oct-20,11.10,11.31,10.89,11.27,70236603
07-Oct-20,11.08,11.14,10.81,11.03,75736817
06-Oct-20,11.41,11.43,10.95,10.95,68917320
05-Oct-20,11.36,11.41,11.21,11.35,62141022
02-Oct-20,11.50,11.52,11.25,11.25,58568299
01-Oct-20,11.89,11.94,11.20,11.55,154351673
30-Sep-20,11.27,11.86,10.93,11.74,175659450
29-Sep-20,11.22,11.58,11.07,11.22,69514228
28-Sep-20,12.10,12.10,11.27,11.35,88603793
25-Sep-20,12.07,12.23,11.85,11.95,52893289
24-Sep-20,12.30,12.46,11.97,12.14,80932883
23-Sep-20,12.70,12.70,12.17,12.33,83044987
22-Sep-20,12.89,12.94,12.58,12.66,48715002
21-Sep-20,12.93,13.04,12.72,12.89,54091964
18-Sep-20,13.18,13.69,13.03,13.14,95505698
17-Sep-20,13.22,13.44,12.95,13.16,140976100
16-Sep-20,13.89,14.17,13.28,13.34,207609487
15-Sep-20,14.09,14.76,13.61,13.84,446120722
14-Sep-20,13.02,13.43,12.96,13.27,108050947
11-Sep-20,13.10,13.19,12.54,12.93,84256537
10-Sep-20,12.67,13.21,12.56,12.93,116319387
09-Sep-20,12.58,12.71,12.53,12.67,39046133
08-Sep-20,12.58,12.67,12.43,12.56,49820263
04-Sep-20,12.76,12.90,12.26,12.73,91144152
03-Sep-20,12.90,12.95,12.56,12.69,62734434
02-Sep-20,12.98,13.03,12.80,12.93,52338838
01-Sep-20,13.17,13.18,12.82,12.91,89336823
31-Aug-20,13.15,13.21,12.97,13.09,51294057
28-Aug-20,13.19,13.38,13.00,13.21,64559609
27-Aug-20,13.50,13.63,13.13,13.18,59367189
26-Aug-20,13.48,13.67,13.10,13.52,91703931
25-Aug-20,13.82,14.03,13.44,13.53,127240996
24-Aug-20,13.79,14.04,13.68,13.82,66798158
21-Aug-20,13.57,13.76,13.34,13.68,67485867
20-Aug-20,13.28,14.05,13.22,13.53,156138196
19-Aug-20,13.38,13.69,13.34,13.43,119006884
18-Aug-20,13.35,13.48,13.03,13.41,96406186
17-Aug-20,13.10,13.78,13.02,13.28,161854068
14-Aug-20,12.90,13.09,12.83,13.04,73561586
13-Aug-20,13.38,13.71,12.78,12.90,144686947
12-Aug-20,13.16,13.32,12.83,13.25,71210639
11-Aug-20,13.14,13.34,12.99,13.03,70736048
10-Aug-20,13.15,13.21,12.76,13.07,77946718
07-Aug-20,13.15,13.35,13.03,13.11,73177977
06-Aug-20,13.44,13.56,13.10,13.24,208474136
05-Aug-20,13.28,13.48,13.17,13.31,66127251
04-Aug-20,13.35,13.53,13.04,13.19,74928270
03-Aug-20,13.61,13.71,13.33,13.42,90955826
31-Jul-20,14.02,14.06,13.46,13.58,119309458
30-Jul-20,13.95,14.15,13.82,13.97,96508564
29-Jul-20,15.05,15.23,13.96,14.09,336464304
28-Jul-20,14.33,14.88,14.21,14.74,170115345
27-Jul-20,14.18,14.51,14.01,14.08,141395749
24-Jul-20,13.85,14.06,13.51,14.00,96749566
23-Jul-20,14.28,14.63,13.76,14.00,117220493
22-Jul-20,14.38,14.56,14.05,14.27,73775239
21-Jul-20,14.51,14.64,14.04,14.37,88863415
20-Jul-20,14.50,15.03,14.28,14.34,129607976
17-Jul-20,13.78,14.34,13.70,14.22,98031721
16-Jul-20,14.17,14.70,13.64,13.65,98937373
15-Jul-20,13.60,14.39,13.38,14.22,148067236
14-Jul-20,13.17,13.63,12.92,13.54,77908534
13-Jul-20,13.54,13.85,13.06,13.06,59679732
10-Jul-20,13.26,13.59,13.16,13.44,46941782
09-Jul-20,13.66,13.68,13.24,13.26,47074853
08-Jul-20,13.75,13.86,13.46,13.59,63054247
07-Jul-20,13.44,13.89,13.33,13.70,120737746
06-Jul-20,13.30,13.43,13.04,13.32,66366018
03-Jul-20,12.84,13.40,12.80,13.20,82927614
02-Jul-20,13.00,13.00,12.70,12.81,39791728
01-Jul-20,12.97,13.29,12.81,12.84,79943843
30-Jun-20,12.80,13.15,12.75,13.15,81105326
29-Jun-20,12.86,13.06,12.67,12.96,50345502
26-Jun-20,12.94,13.24,12.73,12.79,65924867
25-Jun-20,13.15,13.25,12.83,12.95,54421796
24-Jun-20,12.91,13.25,12.57,13.15,96265488
23-Jun-20,13.10,13.21,12.88,12.94,67914534
22-Jun-20,13.60,13.60,12.94,12.98,122642831
19-Jun-20,13.40,13.65,13.22,13.64,174259192
18-Jun-20,13.52,13.67,13.18,13.46,120772946
17-Jun-20,14.04,14.36,13.40,13.42,181870450
16-Jun-20,13.20,14.18,13.03,13.93,196245111
15-Jun-20,12.95,13.38,12.76,13.10,116834428
12-Jun-20,12.50,13.30,12.40,13.07,152672338
10-Jun-20,12.73,12.94,12.43,12.77,103127641
09-Jun-20,13.13,13.48,12.45,12.59,167860445
08-Jun-20,13.11,13.23,12.81,13.05,74903548
05-Jun-20,13.45,13.68,12.88,13.01,129714521
04-Jun-20,12.40,13.50,12.33,13.36,210854996
03-Jun-20,13.00,13.13,12.02,12.45,219301202
02-Jun-20,13.16,13.27,12.87,12.88,82685507
01-Jun-20,13.31,13.58,13.03,13.08,128224123
29-May-20,13.05,13.39,12.77,13.39,112080592
28-May-20,13.33,13.48,12.96,13.05,97870620
27-May-20,12.94,13.24,12.77,13.21,73707247
26-May-20,12.72,13.26,12.47,12.83,112580009
25-May-20,12.92,13.15,12.63,12.63,87770829

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...