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
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	-1,79%	-0,23	12,63	12,92	12,63	13,15	88M	24.009
22/05/2020	1,42%	0,18	12,86	12,61	12,48	13,03	72M	15.687

21/05/2020	-3,65%	-0,48	12,68	13,27	12,41	13,27	117M	31.013
20/05/2020	-3,24%	-0,44	13,16	13,65	13,09	13,90	107M	23.051
19/05/2020	4,94%	0,64	13,60	13,21	13,06	13,83	169M	31.241
18/05/2020	-9,94%	-1,43	12,96	14,73	12,88	14,80	187M	33.416
15/05/2020	0,42%	0,06	14,39	14,40	13,91	14,51	120M	25.161
14/05/2020	-0,28%	-0,04	14,33	14,60	13,97	14,97	173M	30.630
13/05/2020	-0,21%	-0,03	14,37	14,50	14,20	15,08	174M	35.189
12/05/2020	7,06%	0,95	14,40	13,61	13,55	14,50	162M	30.243
11/05/2020	-2,54%	-0,35	13,45	13,77	13,42	14,56	145M	28.465
08/05/2020	-0,14%	-0,02	13,80	13,96	13,28	14,08	137M	25.588
07/05/2020	7,30%	0,94	13,82	13,01	13,00	14,12	236M	54.472
06/05/2020	3,04%	0,38	12,88	12,49	12,21	12,94	115M	26.576
05/05/2020	-1,19%	-0,15	12,50	12,80	12,21	13,06	115M	24.687
04/05/2020	3,18%	0,39	12,65	11,99	11,85	12,74	158M	33.518
30/04/2020	-0,33%	-0,04	12,26	12,08	11,83	12,99	308M	29.479
29/04/2020	3,36%	0,40	12,30	12,34	12,01	13,08	200M	39.707
28/04/2020	5,97%	0,67	11,90	11,42	11,30	12,08	126M	25.891
27/04/2020	10,86%	1,10	11,23	10,30	10,25	11,33	117M	20.613
24/04/2020	0,40%	0,04	10,13	9,90	9,54	10,44	90M	26.020
23/04/2020	-0,20%	-0,02	10,09	10,20	9,76	10,40	61M	14.595
22/04/2020	6,42%	0,61	10,11	9,58	9,56	10,27	66M	17.139
20/04/2020	0,00%	0,00	9,50	9,38	9,22	9,68	47M	12.544
17/04/2020	-4,04%	-0,40	9,50	10,08	9,50	10,14	65M	12.717
16/04/2020	5,66%	0,53	9,90	9,51	9,30	9,95	78M	23.209
15/04/2020	0,97%	0,09	9,37	9,05	8,94	9,62	61M	14.695
14/04/2020	1,75%	0,16	9,28	9,27	9,07	9,75	67M	24.218
13/04/2020	5,68%	0,49	9,12	8,63	8,60	9,20	37M	14.152
09/04/2020	-0,92%	-0,08	8,63	8,81	8,63	9,18	53M	13.415
08/04/2020	-2,79%	-0,25	8,71	8,95	8,59	9,03	49M	13.173
07/04/2020	-0,44%	-0,04	8,96	9,44	8,71	9,54	77M	22.826
06/04/2020	2,86%	0,25	9,00	9,02	8,83	9,33	86M	22.158
03/04/2020	2,10%	0,18	8,75	8,59	8,04	8,99	106M	26.275
02/04/2020	3,88%	0,32	8,57	8,42	7,90	8,70	79M	24.215
01/04/2020	3,77%	0,30	8,25	7,70	7,32	8,46	85M	25.393
31/03/2020	1,27%	0,10	7,95	7,84	7,68	8,18	53M	18.163
30/03/2020	0,64%	0,05	7,85	7,88	7,61	8,16	44M	14.437
27/03/2020	1,30%	0,10	7,80	7,49	7,29	8,09	59M	18.736
26/03/2020	-5,98%	-0,49	7,70	8,25	7,63	8,65	82M	23.775
25/03/2020	-2,50%	-0,21	8,19	8,33	8,08	8,76	76M	18.334
24/03/2020	2,44%	0,20	8,40	8,74	8,13	8,87	74M	20.933
23/03/2020	6,08%	0,47	8,20	7,67	7,35	8,24	58M	15.239
20/03/2020	-0,90%	-0,07	7,73	8,30	7,73	8,48	109M	22.829
19/03/2020	18,18%	1,20	7,80	6,37	5,81	8,00	62M	18.626
18/03/2020	-7,17%	-0,51	6,60	6,65	5,87	6,83	52M	17.665
17/03/2020	1,57%	0,11	7,11	7,30	6,98	7,86	62M	22.204
16/03/2020	-12,06%	-0,96	7,00	6,66	6,65	7,84	39M	15.950
13/03/2020	14,20%	0,99	7,96	8,02	6,84	8,33	91M	30.524
12/03/2020	-18,57%	-1,59	6,97	7,41	6,67	7,80	36M	9.769
11/03/2020	-3,28%	-0,29	8,56	8,65	7,94	8,84	55M	15.023
10/03/2020	3,63%	0,31	8,85	9,11	8,58	9,49	101M	27.331
09/03/2020	-17,88%	-1,86	8,54	9,22	8,54	9,61	82M	23.290
06/03/2020	-7,96%	-0,90	10,40	10,82	10,05	11,17	89M	17.775
05/03/2020	-7,38%	-0,90	11,30	12,10	10,90	12,20	73M	14.175
04/03/2020	1,92%	0,23	12,20	12,35	11,66	12,35	64M	13.653
03/03/2020	-0,91%	-0,11	11,97	12,22	11,86	12,52	75M	15.829
02/03/2020	3,96%	0,46	12,08	11,51	11,50	12,13	61M	16.755
28/02/2020	-0,17%	-0,02	11,62	11,48	10,83	11,62	97M	24.099
27/02/2020	-1,36%	-0,16	11,64	11,64	11,17	12,16	105M	23.992
26/02/2020	-7,52%	-0,96	11,80	12,21	11,68	12,50	112M	20.847
21/02/2020	2,82%	0,35	12,76	12,29	12,05	13,01	97M	16.800
20/02/2020	-1,12%	-0,14	12,41	12,55	12,30	12,87	118M	18.568
19/02/2020	0,40%	0,05	12,55	12,80	12,39	13,03	146M	23.183
18/02/2020	2,04%	0,25	12,50	12,10	11,94	12,59	132M	24.606
17/02/2020	3,90%	0,46	12,25	11,90	11,90	12,30	61M	14.055
14/02/2020	-0,42%	-0,05	11,79	11,90	11,52	11,96	46M	10.103
13/02/2020	1,54%	0,18	11,84	11,25	11,22	11,85	53M	12.172
12/02/2020	2,37%	0,27	11,66	11,50	11,13	11,70	66M	17.750
11/02/2020	6,65%	0,71	11,39	10,86	10,75	11,47	103M	16.959
10/02/2020	-4,39%	-0,49	10,68	11,15	10,53	11,30	103M	28.580
07/02/2020	-6,13%	-0,73	11,17	11,80	11,17	11,80	88M	16.996
06/02/2020	-1,65%	-0,20	11,90	12,22	11,85	12,23	84M	15.164
05/02/2020	0,50%	0,06	12,10	12,20	11,92	12,25	120M	20.486
04/02/2020	-2,19%	-0,27	12,04	12,58	11,86	12,71	146M	20.668
03/02/2020	3,19%	0,38	12,31	12,27	11,95	12,48	140M	30.184
31/01/2020	4,47%	0,51	11,93	11,18	11,11	12,17	240M	31.759
30/01/2020	-4,27%	-0,51	11,42	11,67	10,88	11,72	167M	26.179
29/01/2020	-1,81%	-0,22	11,93	12,29	11,70	12,31	184M	20.577
28/01/2020	1,00%	0,12	12,15	12,36	12,10	12,40	93M	17.081
27/01/2020	-8,17%	-1,07	12,03	12,65	12,03	12,65	180M	30.656
24/01/2020	-8,20%	-1,17	13,10	13,35	13,10	13,75	290M	36.481
23/01/2020	1,57%	0,22	14,27	13,82	13,53	14,27	66M	10.982
22/01/2020	-7,69%	-1,17	14,05	15,18	13,98	15,18	134M	20.246
21/01/2020	2,35%	0,35	15,22	14,92	14,92	15,27	63M	13.289
20/01/2020	0,13%	0,02	14,87	14,79	14,75	15,10	47M	8.386
17/01/2020	-0,93%	-0,14	14,85	15,15	14,65	15,20	57M	11.968
16/01/2020	4,10%	0,59	14,99	14,30	14,16	15,30	124M	18.571
15/01/2020	-0,35%	-0,05	14,40	14,42	14,08	14,67	65M	11.802
14/01/2020	-0,76%	-0,11	14,45	14,58	14,29	14,90	71M	11.427
13/01/2020	8,98%	1,20	14,56	13,42	13,42	14,56	92M	16.287
10/01/2020	-0,45%	-0,06	13,36	13,45	13,31	13,64	49M	10.103
09/01/2020	-1,54%	-0,21	13,42	13,69	13,26	13,80	80M	11.933
08/01/2020	1,11%	0,15	13,63	13,50	13,18	13,68	84M	12.338
07/01/2020	4,58%	0,59	13,48	13,03	13,03	13,48	109M	15.898
06/01/2020	-0,08%	-0,01	12,89	12,90	12,57	12,91	53M	14.196
03/01/2020	2,63%	0,33	12,90	12,45	12,27	12,93	62M	9.718
02/01/2020	-2,10%	-0,27	12,57	12,88	12,57	12,99	74M	11.187
30/12/2019	0,78%	0,10	12,84	12,74	12,53	12,88	56M	9.610
27/12/2019	0,79%	0,10	12,74	12,71	12,41	12,89	99M	10.244
26/12/2019	4,72%	0,57	12,64	12,20	11,90	12,70	75M	14.342
23/12/2019	-0,08%	-0,01	12,07	12,10	11,81	12,19	47M	10.621
20/12/2019	-2,34%	-0,29	12,08	12,35	11,96	12,50	71M	14.819
19/12/2019	-4,33%	-0,56	12,37	13,05	12,30	13,17	91M	13.975
18/12/2019	1,97%	0,25	12,93	12,58	12,51	13,02	85M	14.514
17/12/2019	-5,86%	-0,79	12,68	13,44	12,56	13,45	120M	26.483
16/12/2019	-1,89%	-0,26	13,47	13,81	13,42	13,90	83M	16.238
13/12/2019	-3,99%	-0,57	13,73	14,29	13,47	14,30	102M	20.792
12/12/2019	-3,31%	-0,49	14,30	14,85	14,30	14,90	52M	11.133
11/12/2019	-1,66%	-0,25	14,79	15,18	14,61	15,18	49M	9.387
10/12/2019	-1,38%	-0,21	15,04	15,21	14,95	15,31	55M	15.123
09/12/2019	1,13%	0,17	15,25	15,10	14,78	15,25	56M	10.363
06/12/2019	0,07%	0,01	15,08	15,20	14,82	15,37	62M	10.827
05/12/2019	3,86%	0,56	15,07	14,19	14,12	15,38	134M	23.669
04/12/2019	-7,28%	-1,14	14,51	15,70	14,51	15,73	146M	24.396
03/12/2019	1,62%	0,25	15,65	15,37	15,08	15,65	75M	14.806
02/12/2019	4,76%	0,70	15,40	14,90	14,77	15,40	82M	15.990
29/11/2019	-0,88%	-0,13	14,70	14,90	14,22	15,23	106M	15.028
28/11/2019	5,63%	0,79	14,83	13,88	13,88	14,83	70M	11.058
27/11/2019	1,37%	0,19	14,04	13,90	13,62	14,12	72M	13.792
26/11/2019	2,82%	0,38	13,85	13,49	13,48	14,11	86M	14.575
25/11/2019	6,65%	0,84	13,47	12,66	12,56	13,47	79M	17.517
22/11/2019	-1,25%	-0,16	12,63	12,79	12,54	12,84	41M	7.283
21/11/2019	3,65%	0,45	12,79	12,38	12,24	12,79	60M	15.029
19/11/2019	2,07%	0,25	12,34	12,11	11,94	12,43	64M	11.730
18/11/2019	1,60%	0,19	12,09	11,98	11,65	12,28	113M	31.627
14/11/2019	1,62%	0,19	11,90	11,72	11,50	11,99	54M	13.110
13/11/2019	0,34%	0,04	11,71	11,67	11,27	11,82	83M	22.106
12/11/2019	-2,42%	-0,29	11,67	12,05	11,45	12,12	57M	13.231
11/11/2019	-	-	11,96	11,83	11,53	11,96	45M	11.909

Date,Open,High,Low,Close,Volume
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
22-May-20,12.61,13.03,12.48,12.86,72325314
21-May-20,13.27,13.27,12.41,12.68,116689346
20-May-20,13.65,13.90,13.09,13.16,107426344
19-May-20,13.21,13.83,13.06,13.60,169212096
18-May-20,14.73,14.80,12.88,12.96,187015122
15-May-20,14.40,14.51,13.91,14.39,120355349
14-May-20,14.60,14.97,13.97,14.33,173227118
13-May-20,14.50,15.08,14.20,14.37,173762354
12-May-20,13.61,14.50,13.55,14.40,161859451
11-May-20,13.77,14.56,13.42,13.45,145459872
08-May-20,13.96,14.08,13.28,13.80,137306747
07-May-20,13.01,14.12,13.00,13.82,235919050
06-May-20,12.49,12.94,12.21,12.88,115484135
05-May-20,12.80,13.06,12.21,12.50,114640244
04-May-20,11.99,12.74,11.85,12.65,157923983
30-Apr-20,12.08,12.99,11.83,12.26,308195132
29-Apr-20,12.34,13.08,12.01,12.30,200312839
28-Apr-20,11.42,12.08,11.30,11.90,126486863
27-Apr-20,10.30,11.33,10.25,11.23,116806864
24-Apr-20,9.90,10.44,9.54,10.13,89584369
23-Apr-20,10.20,10.40,9.76,10.09,60946562
22-Apr-20,9.58,10.27,9.56,10.11,66327768
20-Apr-20,9.38,9.68,9.22,9.50,47202545
17-Apr-20,10.08,10.14,9.50,9.50,65442618
16-Apr-20,9.51,9.95,9.30,9.90,78067997
15-Apr-20,9.05,9.62,8.94,9.37,61492330
14-Apr-20,9.27,9.75,9.07,9.28,66900710
13-Apr-20,8.63,9.20,8.60,9.12,36739186
09-Apr-20,8.81,9.18,8.63,8.63,52591493
08-Apr-20,8.95,9.03,8.59,8.71,48643301
07-Apr-20,9.44,9.54,8.71,8.96,77052162
06-Apr-20,9.02,9.33,8.83,9.00,86185350
03-Apr-20,8.59,8.99,8.04,8.75,106179666
02-Apr-20,8.42,8.70,7.90,8.57,79459832
01-Apr-20,7.70,8.46,7.32,8.25,84517065
31-Mar-20,7.84,8.18,7.68,7.95,52961306
30-Mar-20,7.88,8.16,7.61,7.85,43510615
27-Mar-20,7.49,8.09,7.29,7.80,58924331
26-Mar-20,8.25,8.65,7.63,7.70,82166052
25-Mar-20,8.33,8.76,8.08,8.19,76272953
24-Mar-20,8.74,8.87,8.13,8.40,74345313
23-Mar-20,7.67,8.24,7.35,8.20,57710985
20-Mar-20,8.30,8.48,7.73,7.73,108631116
19-Mar-20,6.37,8.00,5.81,7.80,62260200
18-Mar-20,6.65,6.83,5.87,6.60,52016526
17-Mar-20,7.30,7.86,6.98,7.11,61564235
16-Mar-20,6.66,7.84,6.65,7.00,38948992
13-Mar-20,8.02,8.33,6.84,7.96,90715088
12-Mar-20,7.41,7.80,6.67,6.97,35750246
11-Mar-20,8.65,8.84,7.94,8.56,55113969
10-Mar-20,9.11,9.49,8.58,8.85,101116030
09-Mar-20,9.22,9.61,8.54,8.54,81697561
06-Mar-20,10.82,11.17,10.05,10.40,89199790
05-Mar-20,12.10,12.20,10.90,11.30,73399127
04-Mar-20,12.35,12.35,11.66,12.20,64372951
03-Mar-20,12.22,12.52,11.86,11.97,75211165
02-Mar-20,11.51,12.13,11.50,12.08,61148225
28-Feb-20,11.48,11.62,10.83,11.62,97370365
27-Feb-20,11.64,12.16,11.17,11.64,105111222
26-Feb-20,12.21,12.50,11.68,11.80,112304980
21-Feb-20,12.29,13.01,12.05,12.76,96559988
20-Feb-20,12.55,12.87,12.30,12.41,118011589
19-Feb-20,12.80,13.03,12.39,12.55,145518150
18-Feb-20,12.10,12.59,11.94,12.50,132019824
17-Feb-20,11.90,12.30,11.90,12.25,61395523
14-Feb-20,11.90,11.96,11.52,11.79,46120591
13-Feb-20,11.25,11.85,11.22,11.84,53132630
12-Feb-20,11.50,11.70,11.13,11.66,66108168
11-Feb-20,10.86,11.47,10.75,11.39,102670556
10-Feb-20,11.15,11.30,10.53,10.68,103177561
07-Feb-20,11.80,11.80,11.17,11.17,87640359
06-Feb-20,12.22,12.23,11.85,11.90,83885127
05-Feb-20,12.20,12.25,11.92,12.10,119818016
04-Feb-20,12.58,12.71,11.86,12.04,146354248
03-Feb-20,12.27,12.48,11.95,12.31,139928841
31-Jan-20,11.18,12.17,11.11,11.93,240161405
30-Jan-20,11.67,11.72,10.88,11.42,167440881
29-Jan-20,12.29,12.31,11.70,11.93,184080987
28-Jan-20,12.36,12.40,12.10,12.15,93476604
27-Jan-20,12.65,12.65,12.03,12.03,179563316
24-Jan-20,13.35,13.75,13.10,13.10,289961368
23-Jan-20,13.82,14.27,13.53,14.27,65651165
22-Jan-20,15.18,15.18,13.98,14.05,133610484
21-Jan-20,14.92,15.27,14.92,15.22,63370032
20-Jan-20,14.79,15.10,14.75,14.87,46924376
17-Jan-20,15.15,15.20,14.65,14.85,57140686
16-Jan-20,14.30,15.30,14.16,14.99,123895535
15-Jan-20,14.42,14.67,14.08,14.40,64753243
14-Jan-20,14.58,14.90,14.29,14.45,71186054
13-Jan-20,13.42,14.56,13.42,14.56,91762703
10-Jan-20,13.45,13.64,13.31,13.36,48813207
09-Jan-20,13.69,13.80,13.26,13.42,79830915
08-Jan-20,13.50,13.68,13.18,13.63,83650557
07-Jan-20,13.03,13.48,13.03,13.48,108875489
06-Jan-20,12.90,12.91,12.57,12.89,53294200
03-Jan-20,12.45,12.93,12.27,12.90,61975736
02-Jan-20,12.88,12.99,12.57,12.57,73549259
30-Dec-19,12.74,12.88,12.53,12.84,56242562
27-Dec-19,12.71,12.89,12.41,12.74,98832418
26-Dec-19,12.20,12.70,11.90,12.64,75488884
23-Dec-19,12.10,12.19,11.81,12.07,47048175
20-Dec-19,12.35,12.50,11.96,12.08,71075904
19-Dec-19,13.05,13.17,12.30,12.37,90584604
18-Dec-19,12.58,13.02,12.51,12.93,85465785
17-Dec-19,13.44,13.45,12.56,12.68,120064236
16-Dec-19,13.81,13.90,13.42,13.47,83151938
13-Dec-19,14.29,14.30,13.47,13.73,102086139
12-Dec-19,14.85,14.90,14.30,14.30,52375261
11-Dec-19,15.18,15.18,14.61,14.79,49079813
10-Dec-19,15.21,15.31,14.95,15.04,55164639
09-Dec-19,15.10,15.25,14.78,15.25,55864665
06-Dec-19,15.20,15.37,14.82,15.08,62002347
05-Dec-19,14.19,15.38,14.12,15.07,134052670
04-Dec-19,15.70,15.73,14.51,14.51,146205138
03-Dec-19,15.37,15.65,15.08,15.65,74660043
02-Dec-19,14.90,15.40,14.77,15.40,81733722
29-Nov-19,14.90,15.23,14.22,14.70,106148805
28-Nov-19,13.88,14.83,13.88,14.83,70341538
27-Nov-19,13.90,14.12,13.62,14.04,71750929
26-Nov-19,13.49,14.11,13.48,13.85,85558181
25-Nov-19,12.66,13.47,12.56,13.47,78574841
22-Nov-19,12.79,12.84,12.54,12.63,41206338
21-Nov-19,12.38,12.79,12.24,12.79,59536249
19-Nov-19,12.11,12.43,11.94,12.34,63889857
18-Nov-19,11.98,12.28,11.65,12.09,112570743
14-Nov-19,11.72,11.99,11.50,11.90,54081457
13-Nov-19,11.67,11.82,11.27,11.71,82654255
12-Nov-19,12.05,12.12,11.45,11.67,57416886
11-Nov-19,11.83,11.96,11.53,11.96,45300209

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BEEF3