Cotação atual, histórico e gráfico do papel: BEEF3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 1,18% | 0,14 | 11,96 | 11,83 | 11,53 | 11,96 | 45M | 11.909 |
| 08/11/2019 | 0,17% | 0,02 | 11,82 | 11,65 | 11,61 | 11,96 | 55M | 11.612 |
| 07/11/2019 | 2,61% | 0,30 | 11,80 | 11,50 | 11,40 | 11,91 | 70M | 15.201 |
| 06/11/2019 | 2,22% | 0,25 | 11,50 | 11,26 | 11,08 | 11,50 | 64M | 10.276 |
| 05/11/2019 | 4,26% | 0,46 | 11,25 | 10,75 | 10,70 | 11,25 | 54M | 10.303 |
| 04/11/2019 | 3,95% | 0,41 | 10,79 | 10,41 | 10,32 | 10,79 | 30M | 8.999 |
| 01/11/2019 | 0,39% | 0,04 | 10,38 | 10,35 | 10,21 | 10,41 | 22M | 4.945 |
| 31/10/2019 | 0,68% | 0,07 | 10,34 | 10,27 | 10,10 | 10,38 | 32M | 7.214 |
| 30/10/2019 | 0,69% | 0,07 | 10,27 | 10,11 | 10,11 | 10,41 | 27M | 7.274 |
| 29/10/2019 | -2,58% | -0,27 | 10,20 | 10,46 | 10,05 | 10,46 | 30M | 8.583 |
| 28/10/2019 | -2,24% | -0,24 | 10,47 | 10,74 | 10,42 | 10,74 | 43M | 6.866 |
| 25/10/2019 | -0,28% | -0,03 | 10,71 | 10,79 | 10,53 | 10,80 | 17M | 4.867 |
| 24/10/2019 | 0,09% | 0,01 | 10,74 | 10,88 | 10,63 | 10,90 | 26M | 7.637 |
| 23/10/2019 | 0,09% | 0,01 | 10,73 | 10,78 | 10,67 | 11,00 | 25M | 7.294 |
| 22/10/2019 | 2,10% | 0,22 | 10,72 | 10,55 | 10,54 | 10,85 | 49M | 8.984 |
| 21/10/2019 | 1,94% | 0,20 | 10,50 | 10,36 | 10,31 | 10,71 | 34M | 5.785 |
| 18/10/2019 | -1,53% | -0,16 | 10,30 | 10,46 | 10,30 | 10,51 | 17M | 5.074 |
| 17/10/2019 | -0,85% | -0,09 | 10,46 | 10,55 | 10,45 | 10,62 | 22M | 5.080 |
| 16/10/2019 | -0,47% | -0,05 | 10,55 | 10,52 | 10,39 | 10,62 | 23M | 6.043 |
| 15/10/2019 | -1,21% | -0,13 | 10,60 | 10,70 | 10,51 | 10,70 | 23M | 6.796 |
| 14/10/2019 | 3,27% | 0,34 | 10,73 | 10,40 | 10,35 | 10,73 | 33M | 6.306 |
| 11/10/2019 | 0,68% | 0,07 | 10,39 | 10,34 | 10,22 | 10,44 | 21M | 5.462 |
| 10/10/2019 | 0,19% | 0,02 | 10,32 | 10,35 | 10,20 | 10,47 | 14M | 3.564 |
| 09/10/2019 | -0,77% | -0,08 | 10,30 | 10,43 | 10,27 | 10,59 | 24M | 6.310 |
| 08/10/2019 | -1,61% | -0,17 | 10,38 | 10,53 | 10,31 | 10,58 | 23M | 6.624 |
| 07/10/2019 | -1,12% | -0,12 | 10,55 | 10,70 | 10,48 | 10,81 | 24M | 5.518 |
| 04/10/2019 | 2,79% | 0,29 | 10,67 | 10,36 | 10,32 | 10,72 | 59M | 14.677 |
| 03/10/2019 | 0,48% | 0,05 | 10,38 | 10,43 | 10,28 | 10,55 | 44M | 9.322 |
| 02/10/2019 | 3,82% | 0,38 | 10,33 | 10,22 | 10,20 | 10,52 | 101M | 16.833 |
| 01/10/2019 | 1,63% | 0,16 | 9,95 | 9,80 | 9,80 | 10,00 | 26M | 6.567 |
| 30/09/2019 | -1,51% | -0,15 | 9,79 | 9,94 | 9,79 | 9,98 | 17M | 5.540 |
| 27/09/2019 | -0,10% | -0,01 | 9,94 | 9,97 | 9,68 | 9,99 | 23M | 6.401 |
| 26/09/2019 | -0,10% | -0,01 | 9,95 | 10,00 | 9,76 | 10,09 | 20M | 5.951 |
| 25/09/2019 | 0,61% | 0,06 | 9,96 | 9,93 | 9,81 | 10,06 | 39M | 9.894 |
| 24/09/2019 | 3,34% | 0,32 | 9,90 | 9,60 | 9,56 | 9,94 | 34M | 9.159 |
| 23/09/2019 | 0,31% | 0,03 | 9,58 | 9,62 | 9,58 | 9,71 | 20M | 5.589 |
| 20/09/2019 | 3,69% | 0,34 | 9,55 | 9,21 | 9,21 | 9,59 | 38M | 8.500 |
| 19/09/2019 | -0,22% | -0,02 | 9,21 | 9,25 | 9,13 | 9,29 | 20M | 6.429 |
| 18/09/2019 | 0,76% | 0,07 | 9,23 | 9,20 | 9,07 | 9,23 | 20M | 6.796 |
| 17/09/2019 | 3,39% | 0,30 | 9,16 | 8,90 | 8,85 | 9,16 | 27M | 7.318 |
| 16/09/2019 | 0,57% | 0,05 | 8,86 | 8,83 | 8,74 | 9,00 | 20M | 6.604 |
| 13/09/2019 | 1,15% | 0,10 | 8,81 | 8,70 | 8,66 | 9,04 | 33M | 8.732 |
| 12/09/2019 | -0,11% | -0,01 | 8,71 | 8,75 | 8,63 | 8,83 | 11M | 4.579 |
| 11/09/2019 | 4,06% | 0,34 | 8,72 | 8,40 | 8,39 | 8,74 | 28M | 7.802 |
| 10/09/2019 | 0,96% | 0,08 | 8,38 | 8,36 | 8,18 | 8,53 | 24M | 9.719 |
| 09/09/2019 | 5,46% | 0,43 | 8,30 | 7,97 | 7,97 | 8,38 | 41M | 10.497 |
| 06/09/2019 | -1,13% | -0,09 | 7,87 | 8,02 | 7,83 | 8,02 | 12M | 4.679 |
| 05/09/2019 | 0,51% | 0,04 | 7,96 | 7,96 | 7,89 | 8,07 | 15M | 6.595 |
| 04/09/2019 | 1,02% | 0,08 | 7,92 | 7,91 | 7,82 | 8,04 | 20M | 7.235 |
| 03/09/2019 | -3,21% | -0,26 | 7,84 | 8,08 | 7,76 | 8,11 | 25M | 11.227 |
| 02/09/2019 | -4,59% | -0,39 | 8,10 | 8,33 | 8,06 | 8,38 | 28M | 9.095 |
| 30/08/2019 | 0,00% | 0,00 | 8,49 | 8,50 | 8,42 | 8,68 | 20M | 9.028 |
| 29/08/2019 | 3,16% | 0,26 | 8,49 | 8,25 | 8,22 | 8,55 | 18M | 7.389 |
| 28/08/2019 | 1,23% | 0,10 | 8,23 | 8,15 | 8,05 | 8,32 | 16M | 7.176 |
| 27/08/2019 | 0,49% | 0,04 | 8,13 | 8,08 | 7,96 | 8,20 | 18M | 8.452 |
| 26/08/2019 | 1,12% | 0,09 | 8,09 | 8,00 | 7,91 | 8,15 | 13M | 6.246 |
| 23/08/2019 | -4,76% | -0,40 | 8,00 | 8,39 | 8,00 | 8,44 | 29M | 14.041 |
| 22/08/2019 | 3,45% | 0,28 | 8,40 | 8,16 | 8,04 | 8,49 | 28M | 12.597 |
| 21/08/2019 | 0,37% | 0,03 | 8,12 | 8,13 | 7,94 | 8,19 | 32M | 9.381 |
| 20/08/2019 | -1,70% | -0,14 | 8,09 | 8,27 | 7,98 | 8,28 | 30M | 11.880 |
| 19/08/2019 | 0,00% | 0,00 | 8,23 | 8,25 | 8,20 | 8,40 | 24M | 9.534 |
| 16/08/2019 | -0,12% | -0,01 | 8,23 | 8,28 | 8,12 | 8,38 | 20M | 8.129 |
| 15/08/2019 | -0,60% | -0,05 | 8,24 | 8,37 | 8,07 | 8,43 | 28M | 6.916 |
| 14/08/2019 | -4,05% | -0,35 | 8,29 | 8,58 | 8,21 | 8,65 | 31M | 8.327 |
| 13/08/2019 | -1,14% | -0,10 | 8,64 | 8,77 | 8,59 | 8,78 | 27M | 11.313 |
| 12/08/2019 | -3,43% | -0,31 | 8,74 | 8,98 | 8,66 | 8,98 | 41M | 14.932 |
| 09/08/2019 | -0,33% | -0,03 | 9,05 | 9,10 | 8,83 | 9,30 | 28M | 8.490 |
| 08/08/2019 | 2,83% | 0,25 | 9,08 | 8,90 | 8,89 | 9,10 | 36M | 13.162 |
| 07/08/2019 | 0,11% | 0,01 | 8,83 | 8,80 | 8,66 | 8,90 | 22M | 8.942 |
| 06/08/2019 | 3,76% | 0,32 | 8,82 | 8,45 | 8,45 | 8,83 | 30M | 12.466 |
| 05/08/2019 | 0,12% | 0,01 | 8,50 | 8,37 | 8,35 | 8,54 | 12M | 6.137 |
| 02/08/2019 | -0,70% | -0,06 | 8,49 | 8,43 | 8,27 | 8,57 | 25M | 8.341 |
| 01/08/2019 | -0,81% | -0,07 | 8,55 | 8,70 | 8,45 | 8,71 | 30M | 12.398 |
| 31/07/2019 | -1,82% | -0,16 | 8,62 | 8,80 | 8,48 | 8,90 | 49M | 10.332 |
| 30/07/2019 | 1,15% | 0,10 | 8,78 | 8,72 | 8,68 | 8,83 | 26M | 9.979 |
| 29/07/2019 | 1,88% | 0,16 | 8,68 | 8,50 | 8,40 | 8,70 | 14M | 7.331 |
| 26/07/2019 | -1,27% | -0,11 | 8,52 | 8,72 | 8,43 | 8,72 | 31M | 15.026 |
| 25/07/2019 | 0,23% | 0,02 | 8,63 | 8,65 | 8,46 | 8,70 | 21M | 8.311 |
| 24/07/2019 | 0,47% | 0,04 | 8,61 | 8,58 | 8,50 | 8,62 | 11M | 4.132 |
| 23/07/2019 | 0,12% | 0,01 | 8,57 | 8,55 | 8,46 | 8,64 | 7M | 2.892 |
| 22/07/2019 | 0,82% | 0,07 | 8,56 | 8,59 | 8,56 | 8,68 | 12M | 4.686 |
| 19/07/2019 | 0,95% | 0,08 | 8,49 | 8,36 | 8,35 | 8,54 | 8M | 3.596 |
| 18/07/2019 | 0,00% | 0,00 | 8,41 | 8,43 | 8,32 | 8,54 | 8M | 4.351 |
| 17/07/2019 | 1,69% | 0,14 | 8,41 | 8,30 | 8,16 | 8,44 | 12M | 4.185 |
Date,Open,High,Low,Close,Volume
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
08-Nov-19,11.65,11.96,11.61,11.82,55429129
07-Nov-19,11.50,11.91,11.40,11.80,70406180
06-Nov-19,11.26,11.50,11.08,11.50,63649297
05-Nov-19,10.75,11.25,10.70,11.25,54388846
04-Nov-19,10.41,10.79,10.32,10.79,30112807
01-Nov-19,10.35,10.41,10.21,10.38,22439648
31-Oct-19,10.27,10.38,10.10,10.34,31884857
30-Oct-19,10.11,10.41,10.11,10.27,26732972
29-Oct-19,10.46,10.46,10.05,10.20,29711547
28-Oct-19,10.74,10.74,10.42,10.47,42591867
25-Oct-19,10.79,10.80,10.53,10.71,16710609
24-Oct-19,10.88,10.90,10.63,10.74,25789823
23-Oct-19,10.78,11.00,10.67,10.73,25214129
22-Oct-19,10.55,10.85,10.54,10.72,48934751
21-Oct-19,10.36,10.71,10.31,10.50,34001890
18-Oct-19,10.46,10.51,10.30,10.30,16646199
17-Oct-19,10.55,10.62,10.45,10.46,21931073
16-Oct-19,10.52,10.62,10.39,10.55,22619389
15-Oct-19,10.70,10.70,10.51,10.60,23408811
14-Oct-19,10.40,10.73,10.35,10.73,33400599
11-Oct-19,10.34,10.44,10.22,10.39,21075776
10-Oct-19,10.35,10.47,10.20,10.32,13733718
09-Oct-19,10.43,10.59,10.27,10.30,24310947
08-Oct-19,10.53,10.58,10.31,10.38,22670855
07-Oct-19,10.70,10.81,10.48,10.55,24077728
04-Oct-19,10.36,10.72,10.32,10.67,59381766
03-Oct-19,10.43,10.55,10.28,10.38,43770041
02-Oct-19,10.22,10.52,10.20,10.33,100694133
01-Oct-19,9.80,10.00,9.80,9.95,25688973
30-Sep-19,9.94,9.98,9.79,9.79,17496230
27-Sep-19,9.97,9.99,9.68,9.94,22694911
26-Sep-19,10.00,10.09,9.76,9.95,20185940
25-Sep-19,9.93,10.06,9.81,9.96,38666515
24-Sep-19,9.60,9.94,9.56,9.90,34273745
23-Sep-19,9.62,9.71,9.58,9.58,20476162
20-Sep-19,9.21,9.59,9.21,9.55,37544869
19-Sep-19,9.25,9.29,9.13,9.21,20211307
18-Sep-19,9.20,9.23,9.07,9.23,19721979
17-Sep-19,8.90,9.16,8.85,9.16,26622770
16-Sep-19,8.83,9.00,8.74,8.86,19512512
13-Sep-19,8.70,9.04,8.66,8.81,33385909
12-Sep-19,8.75,8.83,8.63,8.71,11348255
11-Sep-19,8.40,8.74,8.39,8.72,28404519
10-Sep-19,8.36,8.53,8.18,8.38,24078845
09-Sep-19,7.97,8.38,7.97,8.30,40774564
06-Sep-19,8.02,8.02,7.83,7.87,11666244
05-Sep-19,7.96,8.07,7.89,7.96,14868145
04-Sep-19,7.91,8.04,7.82,7.92,19703757
03-Sep-19,8.08,8.11,7.76,7.84,25444863
02-Sep-19,8.33,8.38,8.06,8.10,27744479
30-Aug-19,8.50,8.68,8.42,8.49,20435119
29-Aug-19,8.25,8.55,8.22,8.49,18396885
28-Aug-19,8.15,8.32,8.05,8.23,16182487
27-Aug-19,8.08,8.20,7.96,8.13,17698324
26-Aug-19,8.00,8.15,7.91,8.09,12648797
23-Aug-19,8.39,8.44,8.00,8.00,29135891
22-Aug-19,8.16,8.49,8.04,8.40,27777434
21-Aug-19,8.13,8.19,7.94,8.12,32354870
20-Aug-19,8.27,8.28,7.98,8.09,29798271
19-Aug-19,8.25,8.40,8.20,8.23,23602736
16-Aug-19,8.28,8.38,8.12,8.23,20291143
15-Aug-19,8.37,8.43,8.07,8.24,28051744
14-Aug-19,8.58,8.65,8.21,8.29,30575365
13-Aug-19,8.77,8.78,8.59,8.64,26665176
12-Aug-19,8.98,8.98,8.66,8.74,41010768
09-Aug-19,9.10,9.30,8.83,9.05,27593491
08-Aug-19,8.90,9.10,8.89,9.08,36268528
07-Aug-19,8.80,8.90,8.66,8.83,22058976
06-Aug-19,8.45,8.83,8.45,8.82,30039767
05-Aug-19,8.37,8.54,8.35,8.50,12415364
02-Aug-19,8.43,8.57,8.27,8.49,24586563
01-Aug-19,8.70,8.71,8.45,8.55,29590202
31-Jul-19,8.80,8.90,8.48,8.62,49459938
30-Jul-19,8.72,8.83,8.68,8.78,25871559
29-Jul-19,8.50,8.70,8.40,8.68,14452527
26-Jul-19,8.72,8.72,8.43,8.52,31343728
25-Jul-19,8.65,8.70,8.46,8.63,20932737
24-Jul-19,8.58,8.62,8.50,8.61,10533811
23-Jul-19,8.55,8.64,8.46,8.57,7350083
22-Jul-19,8.59,8.68,8.56,8.56,11674221
19-Jul-19,8.36,8.54,8.35,8.49,8295663
18-Jul-19,8.43,8.54,8.32,8.41,8183898
17-Jul-19,8.30,8.44,8.16,8.41,12484856
16-Jul-19,8.35,8.43,8.22,8.27,12484856
15-Jul-19,8.32,8.49,8.21,8.38,12484856
12-Jul-19,8.59,8.63,8.38,8.38,12484856
11-Jul-19,8.71,8.73,8.42,8.59,12484856
10-Jul-19,8.59,8.76,8.55,8.69,12484856
08-Jul-19,8.52,8.65,8.50,8.53,12484856
05-Jul-19,8.36,8.58,8.33,8.52,12484856
04-Jul-19,8.21,8.38,8.21,8.32,12484856
03-Jul-19,8.20,8.33,8.13,8.20,12484856
02-Jul-19,8.13,8.20,8.04,8.20,12484856
01-Jul-19,8.09,8.18,7.96,8.10,12484856
28-Jun-19,7.93,8.02,7.92,7.95,12484856
27-Jun-19,7.98,7.98,7.86,7.91,12484856
26-Jun-19,7.94,7.98,7.86,7.97,12484856
25-Jun-19,7.88,8.01,7.83,7.94,12484856
24-Jun-19,7.87,7.97,7.78,7.95,12484856
21-Jun-19,8.00,8.04,7.87,7.95,12484856
19-Jun-19,8.00,8.09,7.93,8.02,12484856
18-Jun-19,8.35,8.40,8.11,8.20,12484856
17-Jun-19,8.25,8.34,8.18,8.27,12484856
14-Jun-19,8.05,8.18,8.02,8.17,12484856
13-Jun-19,8.14,8.25,7.95,8.02,12484856
12-Jun-19,8.00,8.12,7.82,8.01,12484856
11-Jun-19,8.08,8.14,7.92,8.00,12484856
10-Jun-19,8.08,8.15,7.98,8.06,12484856
07-Jun-19,8.04,8.14,7.93,8.07,12484856
06-Jun-19,8.13,8.13,7.97,8.01,12484856
05-Jun-19,8.16,8.19,8.00,8.09,12484856
04-Jun-19,7.98,8.25,7.95,8.12,12484856
03-Jun-19,8.34,8.38,7.69,7.97,12484856
31-May-19,7.95,8.30,7.90,8.20,12484856
30-May-19,8.06,8.35,7.93,7.99,12484856
29-May-19,7.90,8.05,7.72,8.05,12484856
*exoneração de responsabilidade