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

papéis
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
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
12/04/2024-1,38%-0,096,416,506,226,51111M13.791
11/04/20240,62%0,046,506,486,446,5863M7.721
10/04/2024-1,52%-0,106,466,526,426,5781M14.909
09/04/2024-0,61%-0,046,566,606,526,7265M9.110
08/04/2024-0,30%-0,026,606,656,576,6651M8.156
05/04/2024-1,34%-0,096,626,716,556,7656M6.229
04/04/2024-0,74%-0,056,716,776,696,8279M11.879
03/04/2024-1,60%-0,116,766,886,696,8862M10.377
02/04/20240,29%0,026,876,886,816,9250M9.128
01/04/20241,48%0,106,856,756,736,9268M12.206
28/03/20240,60%0,046,756,746,686,8367M8.507
27/03/20241,82%0,126,716,556,496,81135M11.188
26/03/2024-8,73%-0,636,596,796,456,79290M34.004
25/03/20241,69%0,127,227,177,147,2866M9.366
22/03/2024-0,84%-0,067,107,167,077,1854M7.766
21/03/2024-0,42%-0,037,167,207,127,2233M5.939
20/03/20241,84%0,137,197,117,087,2679M16.429
19/03/20241,29%0,097,067,007,007,1451M7.332
18/03/2024-0,57%-0,046,977,016,917,0324M6.108
15/03/2024-0,14%-0,017,017,056,947,1041M9.111
14/03/20241,45%0,107,026,936,897,0563M12.602
13/03/20241,76%0,126,926,866,846,9965M11.674
12/03/20241,49%0,106,806,736,726,8954M11.029
11/03/2024-0,15%-0,016,706,706,666,8137M6.946
08/03/20241,05%0,076,716,606,576,7650M7.543
07/03/2024-0,90%-0,066,646,706,626,7532M5.630
06/03/2024-1,90%-0,136,706,906,686,9063M9.260
05/03/20241,79%0,126,836,716,716,9179M7.590
04/03/2024-1,32%-0,096,716,826,666,8259M6.551
01/03/2024-0,15%-0,016,806,826,756,9033M5.758
29/02/20240,00%0,006,816,786,726,8442M7.147
28/02/20240,00%0,006,816,816,736,9258M11.436
27/02/20242,71%0,186,816,726,726,89100M16.796
26/02/20242,00%0,136,636,486,466,8494M11.017
23/02/2024-2,69%-0,186,506,706,496,7084M11.747
22/02/20241,21%0,086,686,636,616,7652M9.791
21/02/20242,01%0,136,606,466,376,6679M12.344
20/02/2024-1,07%-0,076,476,536,446,5346M7.798
19/02/20240,31%0,026,546,506,486,6135M8.339
16/02/20240,93%0,066,526,496,456,6356M7.922
15/02/20241,73%0,116,466,366,366,5986M10.165
14/02/2024-3,05%-0,206,356,546,336,5454M7.906
09/02/2024-1,50%-0,106,556,656,526,6766M8.542
08/02/2024-2,35%-0,166,656,806,586,8071M10.916
07/02/20240,29%0,026,816,806,726,8958M8.715
06/02/20241,19%0,086,796,726,706,9367M12.168
05/02/2024-0,74%-0,056,716,796,646,8345M7.780
02/02/20240,15%0,016,766,756,686,8038M8.758
01/02/2024-1,46%-0,106,756,876,706,8978M16.601
31/01/20240,29%0,026,856,866,847,0158M9.885
30/01/2024-3,12%-0,226,837,026,817,0385M12.527
29/01/2024-1,95%-0,147,057,176,987,1765M9.370
26/01/20240,98%0,077,197,137,117,2442M6.838
25/01/2024-0,14%-0,017,127,137,087,2550M5.060
24/01/20240,00%0,007,137,207,117,2966M13.061
23/01/20245,63%0,387,136,766,767,18175M13.075
22/01/2024-0,44%-0,036,756,806,746,9158M8.766
19/01/20240,89%0,066,786,756,676,8349M8.115
18/01/2024-0,44%-0,036,726,796,716,8263M12.041
17/01/2024-0,44%-0,036,756,766,736,8151M10.234
16/01/2024-3,97%-0,286,787,046,727,04161M30.345
15/01/20240,28%0,027,067,057,007,1042M4.113
12/01/20240,86%0,067,047,006,997,2175M12.237
11/01/2024-0,99%-0,076,987,036,957,0572M10.677
10/01/2024-0,42%-0,037,057,097,017,1557M9.300
09/01/2024-0,84%-0,067,087,147,087,1849M9.409
08/01/20240,56%0,047,147,097,037,2362M6.230
05/01/20240,00%0,007,107,107,037,2656M8.962
04/01/2024-1,80%-0,137,107,247,017,24103M9.779
03/01/2024-1,23%-0,097,237,337,217,3482M10.280
02/01/2024--7,327,467,287,47115M13.271


*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