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
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	6,14%	0,59	10,20	9,76	9,70	10,25	180M	26.269
08/03/2021	-1,94%	-0,19	9,61	9,65	9,56	10,04	115M	17.878
05/03/2021	-1,11%	-0,11	9,80	9,86	9,80	10,04	75M	13.130
04/03/2021	3,12%	0,30	9,91	9,62	9,61	10,09	129M	18.964
03/03/2021	0,00%	0,00	9,61	9,58	9,31	9,84	110M	24.016
02/03/2021	-0,41%	-0,04	9,61	9,54	9,45	9,75	95M	18.650
01/03/2021	-0,52%	-0,05	9,65	9,92	9,51	9,94	128M	20.310
26/02/2021	3,30%	0,31	9,70	9,75	9,66	10,08	244M	29.620
25/02/2021	-3,99%	-0,39	9,39	9,80	9,35	9,95	78M	14.249
24/02/2021	4,38%	0,41	9,78	9,38	9,28	9,83	82M	15.119
23/02/2021	3,42%	0,31	9,37	9,16	9,01	9,45	113M	21.458
22/02/2021	-3,72%	-0,35	9,06	9,23	9,05	9,33	91M	19.157
19/02/2021	-2,28%	-0,22	9,41	9,61	9,32	9,70	71M	12.425
18/02/2021	-4,37%	-0,44	9,63	10,07	9,61	10,07	90M	19.566
17/02/2021	5,11%	0,49	10,07	9,65	9,56	10,12	145M	20.210
12/02/2021	0,74%	0,07	9,58	9,52	9,37	9,66	79M	14.146
11/02/2021	2,26%	0,21	9,51	9,36	9,34	9,53	49M	13.283
10/02/2021	-2,41%	-0,23	9,30	9,54	9,27	9,56	43M	10.910
09/02/2021	1,17%	0,11	9,53	9,39	9,38	9,58	56M	11.044
08/02/2021	0,75%	0,07	9,42	9,37	9,31	9,49	80M	12.892
05/02/2021	-0,21%	-0,02	9,35	9,40	9,30	9,46	82M	10.435
04/02/2021	-1,37%	-0,13	9,37	9,50	9,31	9,57	75M	14.183
03/02/2021	2,04%	0,19	9,50	9,36	9,32	9,57	92M	16.255
02/02/2021	0,54%	0,05	9,31	9,34	9,22	9,62	87M	25.366
01/02/2021	-0,22%	-0,02	9,26	9,42	9,15	9,47	66M	15.665
29/01/2021	-2,32%	-0,22	9,28	9,44	9,28	9,69	83M	18.324
28/01/2021	2,81%	0,26	9,50	9,23	9,16	9,55	68M	14.130
27/01/2021	1,99%	0,18	9,24	9,07	8,99	9,38	70M	13.934
26/01/2021	-1,31%	-0,12	9,06	9,20	9,02	9,28	64M	12.470
22/01/2021	-1,71%	-0,16	9,18	9,25	9,15	9,32	59M	13.653
21/01/2021	-1,68%	-0,16	9,34	9,50	9,31	9,61	64M	13.985
20/01/2021	-0,84%	-0,08	9,50	9,64	9,42	9,72	59M	11.443
19/01/2021	-1,94%	-0,19	9,58	9,84	9,57	9,88	58M	9.847
18/01/2021	0,51%	0,05	9,77	9,77	9,75	9,93	57M	12.325
15/01/2021	-1,02%	-0,10	9,72	9,80	9,69	9,82	62M	11.580
14/01/2021	0,20%	0,02	9,82	9,86	9,73	9,96	69M	9.801
13/01/2021	-1,90%	-0,19	9,80	10,05	9,68	10,06	112M	17.337
12/01/2021	3,95%	0,38	9,99	9,68	9,62	10,03	141M	25.780
11/01/2021	-1,23%	-0,12	9,61	9,70	9,60	9,80	106M	17.206
08/01/2021	0,83%	0,08	9,73	9,67	9,66	9,85	73M	12.145
07/01/2021	-0,41%	-0,04	9,65	9,75	9,62	9,81	75M	16.344
06/01/2021	-1,52%	-0,15	9,69	9,85	9,69	9,86	82M	18.258
05/01/2021	-1,99%	-0,20	9,84	10,07	9,77	10,10	135M	27.941
04/01/2021	-1,38%	-0,14	10,04	10,23	10,03	10,32	62M	13.127
30/12/2020	-1,74%	-0,18	10,18	10,42	10,15	10,47	82M	12.853
29/12/2020	0,68%	0,07	10,36	10,35	10,29	10,53	79M	14.839
28/12/2020	-0,77%	-0,08	10,29	10,41	10,21	10,42	78M	12.967
23/12/2020	-2,54%	-0,27	10,37	10,70	10,34	10,79	119M	15.139
22/12/2020	4,11%	0,42	10,64	10,32	10,30	10,78	216M	24.957
21/12/2020	-1,45%	-0,15	10,22	10,15	10,03	10,50	103M	20.020
18/12/2020	2,07%	0,21	10,37	10,16	10,14	10,57	128M	17.358
17/12/2020	-1,26%	-0,13	10,16	10,35	10,11	10,38	80M	13.727
16/12/2020	4,26%	0,42	10,29	9,90	9,89	10,33	174M	28.984
15/12/2020	-0,10%	-0,01	9,87	9,93	9,83	10,07	77M	13.190
14/12/2020	-0,70%	-0,07	9,88	9,97	9,81	9,99	46M	9.662
11/12/2020	1,02%	0,10	9,95	9,78	9,73	9,96	62M	12.602
10/12/2020	-0,71%	-0,07	9,85	9,96	9,72	9,97	54M	11.450
09/12/2020	-1,78%	-0,18	9,92	10,17	9,91	10,20	60M	10.875
08/12/2020	0,90%	0,09	10,10	10,00	9,92	10,34	91M	12.878
07/12/2020	1,83%	0,18	10,01	9,85	9,81	10,15	85M	12.839
04/12/2020	0,20%	0,02	9,83	9,85	9,78	9,99	59M	13.383
03/12/2020	0,82%	0,08	9,81	9,76	9,56	9,89	110M	21.268
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	-	-	12,66	12,89	12,58	12,94	49M	10.360

Date,Open,High,Low,Close,Volume
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
08-Mar-21,9.65,10.04,9.56,9.61,115251068
05-Mar-21,9.86,10.04,9.80,9.80,75284676
04-Mar-21,9.62,10.09,9.61,9.91,128559327
03-Mar-21,9.58,9.84,9.31,9.61,110033386
02-Mar-21,9.54,9.75,9.45,9.61,94511739
01-Mar-21,9.92,9.94,9.51,9.65,128424277
26-Feb-21,9.75,10.08,9.66,9.70,244253327
25-Feb-21,9.80,9.95,9.35,9.39,77677441
24-Feb-21,9.38,9.83,9.28,9.78,81909550
23-Feb-21,9.16,9.45,9.01,9.37,112693721
22-Feb-21,9.23,9.33,9.05,9.06,91050097
19-Feb-21,9.61,9.70,9.32,9.41,71376435
18-Feb-21,10.07,10.07,9.61,9.63,90442237
17-Feb-21,9.65,10.12,9.56,10.07,144506473
12-Feb-21,9.52,9.66,9.37,9.58,78931253
11-Feb-21,9.36,9.53,9.34,9.51,48821048
10-Feb-21,9.54,9.56,9.27,9.30,43284833
09-Feb-21,9.39,9.58,9.38,9.53,56340932
08-Feb-21,9.37,9.49,9.31,9.42,79701127
05-Feb-21,9.40,9.46,9.30,9.35,81934427
04-Feb-21,9.50,9.57,9.31,9.37,74928320
03-Feb-21,9.36,9.57,9.32,9.50,91827529
02-Feb-21,9.34,9.62,9.22,9.31,87457965
01-Feb-21,9.42,9.47,9.15,9.26,66163854
29-Jan-21,9.44,9.69,9.28,9.28,83062524
28-Jan-21,9.23,9.55,9.16,9.50,68303904
27-Jan-21,9.07,9.38,8.99,9.24,70049128
26-Jan-21,9.20,9.28,9.02,9.06,64093201
22-Jan-21,9.25,9.32,9.15,9.18,59463349
21-Jan-21,9.50,9.61,9.31,9.34,64043095
20-Jan-21,9.64,9.72,9.42,9.50,59387361
19-Jan-21,9.84,9.88,9.57,9.58,58406416
18-Jan-21,9.77,9.93,9.75,9.77,57176790
15-Jan-21,9.80,9.82,9.69,9.72,61946564
14-Jan-21,9.86,9.96,9.73,9.82,68908472
13-Jan-21,10.05,10.06,9.68,9.80,111633114
12-Jan-21,9.68,10.03,9.62,9.99,140989532
11-Jan-21,9.70,9.80,9.60,9.61,105531704
08-Jan-21,9.67,9.85,9.66,9.73,72767314
07-Jan-21,9.75,9.81,9.62,9.65,75333041
06-Jan-21,9.85,9.86,9.69,9.69,81584357
05-Jan-21,10.07,10.10,9.77,9.84,134895254
04-Jan-21,10.23,10.32,10.03,10.04,62080467
30-Dec-20,10.42,10.47,10.15,10.18,82455615
29-Dec-20,10.35,10.53,10.29,10.36,79365536
28-Dec-20,10.41,10.42,10.21,10.29,77689107
23-Dec-20,10.70,10.79,10.34,10.37,118944083
22-Dec-20,10.32,10.78,10.30,10.64,216043444
21-Dec-20,10.15,10.50,10.03,10.22,102632829
18-Dec-20,10.16,10.57,10.14,10.37,128307717
17-Dec-20,10.35,10.38,10.11,10.16,80012703
16-Dec-20,9.90,10.33,9.89,10.29,173617249
15-Dec-20,9.93,10.07,9.83,9.87,77299834
14-Dec-20,9.97,9.99,9.81,9.88,45693904
11-Dec-20,9.78,9.96,9.73,9.95,62255788
10-Dec-20,9.96,9.97,9.72,9.85,53805888
09-Dec-20,10.17,10.20,9.91,9.92,59974293
08-Dec-20,10.00,10.34,9.92,10.10,90892912
07-Dec-20,9.85,10.15,9.81,10.01,85260179
04-Dec-20,9.85,9.99,9.78,9.83,58739247
03-Dec-20,9.76,9.89,9.56,9.81,110266581
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

*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
moedas e criptomoedas
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...