papéis
login
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

empresa: beef3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/2020-1,02%-0,109,739,909,719,9496M20.054
01/12/2020-1,99%-0,209,8310,169,8210,33162M28.233
30/11/2020-0,99%-0,1010,0310,1610,0110,2281M18.672
27/11/2020-0,10%-0,0110,1310,1710,1210,2859M11.028
26/11/2020-0,49%-0,0510,1410,1910,0710,2958M11.154
25/11/2020-0,78%-0,0810,1910,2510,1310,3572M14.830
24/11/20202,29%0,2310,2710,1010,0110,3998M17.308
23/11/20201,01%0,1010,0410,009,9510,37107M16.628
20/11/20200,00%0,009,949,999,9010,1261M16.973
19/11/2020-2,07%-0,219,9410,199,8810,22103M20.772
18/11/20203,57%0,3510,159,829,7810,18106M18.647
17/11/2020-0,61%-0,069,809,829,759,9373M13.843
16/11/2020-0,80%-0,089,8610,059,7710,1093M18.389
13/11/2020-0,90%-0,099,9410,159,9410,2077M14.966
12/11/2020-0,10%-0,0110,0310,1010,0010,59145M29.796
11/11/2020-1,76%-0,1810,0410,2510,0010,4184M15.201
10/11/20201,69%0,1710,2210,079,9310,47143M23.735
09/11/2020-3,37%-0,3510,0510,3210,0510,43180M27.827
06/11/20201,07%0,1110,4010,2710,1610,4990M17.869
05/11/20203,63%0,3610,2910,169,8610,33114M26.446
04/11/20201,02%0,109,9310,019,9210,33128M36.094
03/11/2020-1,40%-0,149,8310,289,7510,30100M24.866
30/10/2020-3,20%-0,339,9710,239,8810,2875M25.775
29/10/2020-0,19%-0,0210,3010,2210,1410,4354M15.991
28/10/2020-3,91%-0,4210,3210,5510,1210,5583M16.540
27/10/2020-3,24%-0,3610,7411,1310,7311,1468M15.504
26/10/20200,91%0,1011,1011,0810,9611,2141M8.805
23/10/2020-2,05%-0,2311,0011,1911,0011,2869M12.484
22/10/2020-0,27%-0,0311,2311,2811,1111,4880M15.000
21/10/2020-2,26%-0,2611,2611,4811,2111,5356M12.991
20/10/20202,13%0,2411,5211,3211,2611,5478M10.862
19/10/2020-1,05%-0,1211,2811,4611,2011,50104M15.876
16/10/20200,00%0,0011,4011,4611,3711,6670M17.792
15/10/2020-0,44%-0,0511,4011,3411,2211,6069M14.725
14/10/20202,60%0,2911,4511,2011,1811,5265M13.654
13/10/20201,36%0,1511,1611,0710,9511,2485M16.353
09/10/2020-2,31%-0,2611,0111,0810,8711,20106M24.011
08/10/20202,18%0,2411,2711,1010,8911,3170M16.319
07/10/20200,73%0,0811,0311,0810,8111,1476M14.328
06/10/2020-3,52%-0,4010,9511,4110,9511,4369M17.079
05/10/20200,89%0,1011,3511,3611,2111,4162M15.888
02/10/2020-2,60%-0,3011,2511,5011,2511,5259M13.262
01/10/2020-1,62%-0,1911,5511,8911,2011,94154M28.948
30/09/20204,63%0,5211,7411,2710,9311,86176M28.927
29/09/2020-1,15%-0,1311,2211,2211,0711,5870M12.551
28/09/2020-5,02%-0,6011,3512,1011,2712,1089M19.838
25/09/2020-1,57%-0,1911,9512,0711,8512,2353M10.589
24/09/2020-1,54%-0,1912,1412,3011,9712,4681M14.129
23/09/2020-2,61%-0,3312,3312,7012,1712,7083M16.988
22/09/2020-1,78%-0,2312,6612,8912,5812,9449M10.360
21/09/2020-1,90%-0,2512,8912,9312,7213,0454M10.593
18/09/2020-0,15%-0,0213,1413,1813,0313,6996M18.170
17/09/2020-1,35%-0,1813,1613,2212,9513,44141M22.172
16/09/2020-3,61%-0,5013,3413,8913,2814,17208M26.166
15/09/20204,30%0,5713,8414,0913,6114,76446M46.020
14/09/20202,63%0,3413,2713,0212,9613,43108M20.431
11/09/20200,00%0,0012,9313,1012,5413,1984M16.255
10/09/20202,05%0,2612,9312,6712,5613,21116M18.301
09/09/20200,88%0,1112,6712,5812,5312,7139M8.604
08/09/2020-1,34%-0,1712,5612,5812,4312,6750M11.683
04/09/20200,32%0,0412,7312,7612,2612,9091M17.078
03/09/2020-1,86%-0,2412,6912,9012,5612,9563M11.738
02/09/20200,15%0,0212,9312,9812,8013,0352M16.213
01/09/2020-1,38%-0,1812,9113,1712,8213,1889M18.352
31/08/2020-0,91%-0,1213,0913,1512,9713,2151M11.028
28/08/20200,23%0,0313,2113,1913,0013,3865M14.259
27/08/2020-2,51%-0,3413,1813,5013,1313,6359M14.018
26/08/2020-0,07%-0,0113,5213,4813,1013,6792M23.078
25/08/2020-2,10%-0,2913,5313,8213,4414,03127M28.877
24/08/20201,02%0,1413,8213,7913,6814,0467M13.282
21/08/20201,11%0,1513,6813,5713,3413,7667M11.878
20/08/20200,74%0,1013,5313,2813,2214,05156M25.444
19/08/20200,15%0,0213,4313,3813,3413,69119M18.379
18/08/20200,98%0,1313,4113,3513,0313,4896M24.697
17/08/20201,84%0,2413,2813,1013,0213,78162M23.365
14/08/20201,09%0,1413,0412,9012,8313,0974M15.478
13/08/2020-2,64%-0,3512,9013,3812,7813,71145M27.866
12/08/20201,69%0,2213,2513,1612,8313,3271M13.404
11/08/2020-0,31%-0,0413,0313,1412,9913,3471M13.530
10/08/2020-0,31%-0,0413,0713,1512,7613,2178M13.637
07/08/2020-0,98%-0,1313,1113,1513,0313,3573M14.918
06/08/2020-0,53%-0,0713,2413,4413,1013,56208M17.904
05/08/20200,91%0,1213,3113,2813,1713,4866M13.573
04/08/2020-1,71%-0,2313,1913,3513,0413,5375M18.004
03/08/2020-1,18%-0,1613,4213,6113,3313,7191M18.134
31/07/2020-2,79%-0,3913,5814,0213,4614,06119M16.825
30/07/2020-0,85%-0,1213,9713,9513,8214,1597M13.681
29/07/2020-4,41%-0,6514,0915,0513,9615,23336M38.382
28/07/20204,69%0,6614,7414,3314,2114,88170M20.416
27/07/20200,57%0,0814,0814,1814,0114,51141M17.654
24/07/20200,00%0,0014,0013,8513,5114,0697M17.164
23/07/2020-1,89%-0,2714,0014,2813,7614,63117M17.328
22/07/2020-0,70%-0,1014,2714,3814,0514,5674M10.883
21/07/20200,21%0,0314,3714,5114,0414,6489M14.032
20/07/20200,84%0,1214,3414,5014,2815,03130M20.271
17/07/20204,18%0,5714,2213,7813,7014,3498M19.479
16/07/2020-4,01%-0,5713,6514,1713,6414,7099M17.551
15/07/20205,02%0,6814,2213,6013,3814,39148M23.814
14/07/20203,68%0,4813,5413,1712,9213,6378M15.180
13/07/2020-2,83%-0,3813,0613,5413,0613,8560M10.890
10/07/20201,36%0,1813,4413,2613,1613,5947M7.110
09/07/2020-2,43%-0,3313,2613,6613,2413,6847M7.519
08/07/2020-0,80%-0,1113,5913,7513,4613,8663M11.587
07/07/20202,85%0,3813,7013,4413,3313,89121M21.546
06/07/20200,91%0,1213,3213,3013,0413,4366M13.439
03/07/20203,04%0,3913,2012,8412,8013,4083M10.768
02/07/2020-0,23%-0,0312,8113,0012,7013,0040M10.088
01/07/2020-2,36%-0,3112,8412,9712,8113,2980M18.628
30/06/20201,47%0,1913,1512,8012,7513,1581M20.803
29/06/20201,33%0,1712,9612,8612,6713,0650M10.740
26/06/2020-1,24%-0,1612,7912,9412,7313,2466M13.867
25/06/2020-1,52%-0,2012,9513,1512,8313,2554M11.310
24/06/20201,62%0,2113,1512,9112,5713,2596M18.320
23/06/2020-0,31%-0,0412,9413,1012,8813,2168M8.898
22/06/2020-4,84%-0,6612,9813,6012,9413,60123M25.009
19/06/20201,34%0,1813,6413,4013,2213,65174M20.545
18/06/20200,30%0,0413,4613,5213,1813,67121M31.721
17/06/2020-3,66%-0,5113,4214,0413,4014,36182M27.625
16/06/20206,34%0,8313,9313,2013,0314,18196M32.609
15/06/20200,23%0,0313,1012,9512,7613,38117M25.977
12/06/20202,35%0,3013,0712,5012,4013,30153M26.992
10/06/20201,43%0,1812,7712,7312,4312,94103M18.961
09/06/2020-3,52%-0,4612,5913,1312,4513,48168M28.485
08/06/20200,31%0,0413,0513,1112,8113,2375M14.637
05/06/2020-2,62%-0,3513,0113,4512,8813,68130M25.777
04/06/20207,31%0,9113,3612,4012,3313,50211M30.771
03/06/2020-3,34%-0,4312,4513,0012,0213,13219M40.303
02/06/2020-1,53%-0,2012,8813,1612,8713,2783M18.815
01/06/2020-2,32%-0,3113,0813,3113,0313,58128M23.311
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--12,6312,9212,6313,1588M24.009


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito