ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: beef3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/20243,12%0,175,625,485,485,6684M17.912
17/10/2024-0,73%-0,045,455,465,395,4948M12.061
16/10/2024-0,36%-0,025,495,505,465,6174M16.068
15/10/2024-0,72%-0,045,515,605,505,6458M13.114
14/10/20240,18%0,015,555,545,425,5976M14.114
11/10/2024-4,48%-0,265,545,805,445,81100M15.426
10/10/2024-2,19%-0,135,805,975,765,9757M15.237
09/10/2024-3,58%-0,225,936,175,906,1973M14.538
08/10/2024-1,44%-0,096,156,216,126,2430M7.921
07/10/2024-2,19%-0,146,246,426,216,4338M7.416
04/10/2024-0,16%-0,016,386,396,336,4122M5.306
03/10/2024-1,08%-0,076,396,406,356,4829M8.389
02/10/20240,47%0,036,466,536,436,7245M8.827
01/10/20241,42%0,096,436,346,336,4636M7.358
30/09/2024-2,31%-0,156,346,526,256,5348M10.026
27/09/2024-1,37%-0,096,496,576,466,6330M8.930
26/09/20240,46%0,036,586,636,426,6546M10.644
25/09/2024-1,80%-0,126,556,706,546,7457M11.220
24/09/20241,83%0,126,676,616,576,7137M11.128
23/09/20240,31%0,026,556,536,386,5840M10.992
20/09/2024-2,39%-0,166,536,706,506,7445M10.096
19/09/20240,00%0,006,696,736,676,8246M7.716
18/09/2024-3,74%-0,266,696,906,686,9456M8.218
17/09/20242,21%0,156,956,786,736,9950M7.649
16/09/2024-1,59%-0,116,806,906,776,9438M9.701
13/09/2024-1,00%-0,076,917,016,807,0856M9.726
12/09/2024-0,85%-0,066,987,026,977,0844M6.665
11/09/2024-0,14%-0,017,047,067,007,0928M8.681
10/09/20240,71%0,057,056,966,967,1232M9.794
09/09/20240,00%0,007,007,036,967,0936M8.629
06/09/2024-2,78%-0,207,007,167,007,2241M6.216
05/09/2024-2,83%-0,217,207,407,117,4353M8.427
04/09/20243,78%0,277,417,157,157,4843M5.620
03/09/2024-1,38%-0,107,147,247,127,2770M7.415
02/09/2024-3,34%-0,257,247,457,207,4555M6.842
30/08/2024-0,40%-0,037,497,467,417,5674M6.628
29/08/2024-1,57%-0,127,527,617,447,6544M8.010
28/08/2024-1,93%-0,157,647,727,477,7567M10.926
27/08/20240,13%0,017,797,767,697,8958M9.791
26/08/2024-2,14%-0,177,787,967,738,0251M8.467
23/08/20242,58%0,207,957,757,648,0292M11.134
22/08/2024-1,90%-0,157,757,897,677,9464M9.036
21/08/20240,77%0,067,907,917,767,9167M11.332
20/08/20241,69%0,137,847,747,677,9483M21.731
19/08/20243,49%0,267,717,407,397,7981M12.461
16/08/2024-1,19%-0,097,457,557,447,6136M7.900
15/08/2024-0,66%-0,057,547,607,447,6662M11.117
14/08/20241,61%0,127,597,417,357,6982M11.578
13/08/2024-0,66%-0,057,477,597,437,6864M10.083
12/08/20240,13%0,017,527,567,427,8192M12.883
09/08/20243,02%0,227,517,297,267,54105M22.674
08/08/20245,04%0,357,296,976,857,30131M14.658
07/08/20244,83%0,326,946,676,617,0074M13.505
06/08/20240,00%0,006,626,656,596,7351M11.018
05/08/20242,32%0,156,626,256,206,6554M10.506
02/08/20240,15%0,016,476,466,306,5534M7.169
01/08/20242,70%0,176,466,326,326,5632M7.264
31/07/2024-0,32%-0,026,296,316,266,4230M7.067
30/07/20241,77%0,116,316,156,156,3535M8.539
29/07/2024-1,90%-0,126,206,306,196,3822M4.459
26/07/20242,27%0,146,326,246,156,3729M4.343
25/07/2024-1,44%-0,096,186,246,166,3229M6.815
24/07/2024-0,79%-0,056,276,336,246,3853M6.119
23/07/2024-2,92%-0,196,326,526,306,5330M6.901
22/07/2024-0,61%-0,046,516,556,506,5921M3.097
19/07/2024-0,61%-0,046,556,606,486,6327M4.692
18/07/2024-4,49%-0,316,596,896,576,8959M10.122
17/07/20240,44%0,036,906,846,847,0034M6.395
16/07/20240,73%0,056,876,836,796,9126M4.414
15/07/20240,00%0,006,826,826,816,9026M4.836
12/07/2024-0,15%-0,016,826,866,786,8718M4.582
11/07/20242,40%0,166,836,816,756,8933M6.083
10/07/2024-1,33%-0,096,676,786,646,8324M7.080
09/07/2024-1,89%-0,136,766,856,756,9227M4.022
08/07/20240,44%0,036,896,866,746,8930M6.300
05/07/20241,18%0,086,866,816,786,9127M8.111
04/07/20241,19%0,086,786,746,736,8938M14.210
03/07/2024-2,19%-0,156,706,936,646,9550M9.877
02/07/20242,39%0,166,856,686,686,9975M11.305
01/07/20240,15%0,016,696,606,476,7346M9.344
28/06/2024-0,60%-0,046,686,726,546,7865M10.897
27/06/20245,66%0,366,726,386,356,7453M6.926
26/06/2024-0,78%-0,056,366,386,346,4429M7.042
25/06/2024-0,31%-0,026,416,426,356,4621M5.172
24/06/2024-0,31%-0,026,436,406,356,5240M6.597
21/06/2024-1,98%-0,136,456,546,446,6040M10.592
20/06/20241,70%0,116,586,526,496,7054M7.907
19/06/20242,86%0,186,476,296,246,5447M7.142
18/06/20243,11%0,196,296,076,076,3043M10.548
17/06/2024-0,97%-0,066,106,136,056,1623M4.860
14/06/20240,49%0,036,166,146,096,2930M4.069
13/06/2024-0,33%-0,026,136,166,126,2436M4.597
12/06/2024-1,76%-0,116,156,306,106,3345M10.606
11/06/20245,21%0,316,265,975,976,3683M9.968
10/06/2024-2,46%-0,155,956,125,916,1255M7.073
07/06/2024-0,33%-0,026,106,056,016,2343M9.229
06/06/20242,00%0,126,126,016,006,2655M15.731
05/06/2024-0,83%-0,056,006,055,986,1672M9.838
04/06/2024-3,20%-0,206,056,256,016,2565M9.243
03/06/20240,81%0,056,256,216,116,3157M11.713
31/05/2024-1,90%-0,126,206,316,206,3742M6.399
29/05/2024-2,17%-0,146,326,426,306,4432M5.440
28/05/2024-0,31%-0,026,466,516,426,5733M4.824
27/05/2024-1,07%-0,076,486,586,426,6024M4.682
24/05/20242,18%0,146,556,436,436,6752M7.376
23/05/20241,10%0,076,416,346,346,5254M8.914
22/05/2024-8,65%-0,606,346,846,276,90143M18.346
21/05/2024-0,72%-0,056,947,016,917,1579M9.657
20/05/20241,75%0,126,996,806,717,0369M8.078
17/05/2024-0,15%-0,016,876,796,797,0399M12.668
16/05/20249,38%0,596,886,326,316,88162M19.231
15/05/20241,62%0,106,296,196,196,3845M6.410
14/05/20240,00%0,006,196,196,176,3137M4.732
13/05/2024-2,37%-0,156,196,186,086,2550M6.453
10/05/20241,60%0,106,346,286,236,4885M10.148
09/05/20242,63%0,166,245,935,936,3087M8.297
08/05/20241,00%0,066,086,035,976,1356M6.008
07/05/20240,17%0,016,026,026,016,0935M5.398
06/05/2024-3,69%-0,236,016,185,906,21146M18.238
03/05/20242,80%0,176,246,126,116,2862M7.709
02/05/2024-0,82%-0,056,076,216,036,2247M8.349
30/04/2024-0,81%-0,056,126,176,056,1730M6.964
29/04/20240,65%0,046,176,146,126,1922M4.966
26/04/20242,00%0,126,136,036,036,1747M8.127
25/04/2024-0,66%-0,046,016,065,966,0847M6.739
24/04/2024-0,66%-0,046,056,126,056,1434M8.237
23/04/2024-0,98%-0,066,096,136,046,1838M7.083
22/04/20241,15%0,076,156,106,086,2349M8.792
19/04/2024-0,33%-0,026,086,096,046,1956M7.659
18/04/20240,99%0,066,106,066,026,1143M8.567
17/04/20240,67%0,046,046,035,996,0989M11.722
16/04/2024-0,66%-0,046,006,015,956,1299M11.112
15/04/2024-5,77%-0,376,046,355,966,35203M23.754
12/04/2024--6,416,506,226,51111M13.791


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar