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
22/09/2020	-1,78%	-0,23	12,66	12,89	12,58	12,94	49M	10.360
21/09/2020	-1,90%	-0,25	12,89	12,93	12,72	13,04	54M	10.593
18/09/2020	-0,15%	-0,02	13,14	13,18	13,03	13,69	96M	18.170
17/09/2020	-1,35%	-0,18	13,16	13,22	12,95	13,44	141M	22.172
16/09/2020	-3,61%	-0,50	13,34	13,89	13,28	14,17	208M	26.166
15/09/2020	4,30%	0,57	13,84	14,09	13,61	14,76	446M	46.020
14/09/2020	2,63%	0,34	13,27	13,02	12,96	13,43	108M	20.431
11/09/2020	0,00%	0,00	12,93	13,10	12,54	13,19	84M	16.255
10/09/2020	2,05%	0,26	12,93	12,67	12,56	13,21	116M	18.301
09/09/2020	0,88%	0,11	12,67	12,58	12,53	12,71	39M	8.604
08/09/2020	-1,34%	-0,17	12,56	12,58	12,43	12,67	50M	11.683

04/09/2020	0,32%	0,04	12,73	12,76	12,26	12,90	91M	17.078
03/09/2020	-1,86%	-0,24	12,69	12,90	12,56	12,95	63M	11.738
02/09/2020	0,15%	0,02	12,93	12,98	12,80	13,03	52M	16.213
01/09/2020	-1,38%	-0,18	12,91	13,17	12,82	13,18	89M	18.352
31/08/2020	-0,91%	-0,12	13,09	13,15	12,97	13,21	51M	11.028
28/08/2020	0,23%	0,03	13,21	13,19	13,00	13,38	65M	14.259
27/08/2020	-2,51%	-0,34	13,18	13,50	13,13	13,63	59M	14.018
26/08/2020	-0,07%	-0,01	13,52	13,48	13,10	13,67	92M	23.078
25/08/2020	-2,10%	-0,29	13,53	13,82	13,44	14,03	127M	28.877
24/08/2020	1,02%	0,14	13,82	13,79	13,68	14,04	67M	13.282
21/08/2020	1,11%	0,15	13,68	13,57	13,34	13,76	67M	11.878
20/08/2020	0,74%	0,10	13,53	13,28	13,22	14,05	156M	25.444
19/08/2020	0,15%	0,02	13,43	13,38	13,34	13,69	119M	18.379
18/08/2020	0,98%	0,13	13,41	13,35	13,03	13,48	96M	24.697
17/08/2020	1,84%	0,24	13,28	13,10	13,02	13,78	162M	23.365
14/08/2020	1,09%	0,14	13,04	12,90	12,83	13,09	74M	15.478
13/08/2020	-2,64%	-0,35	12,90	13,38	12,78	13,71	145M	27.866
12/08/2020	1,69%	0,22	13,25	13,16	12,83	13,32	71M	13.404
11/08/2020	-0,31%	-0,04	13,03	13,14	12,99	13,34	71M	13.530
10/08/2020	-0,31%	-0,04	13,07	13,15	12,76	13,21	78M	13.637
07/08/2020	-0,98%	-0,13	13,11	13,15	13,03	13,35	73M	14.918
06/08/2020	-0,53%	-0,07	13,24	13,44	13,10	13,56	208M	17.904
05/08/2020	0,91%	0,12	13,31	13,28	13,17	13,48	66M	13.573
04/08/2020	-1,71%	-0,23	13,19	13,35	13,04	13,53	75M	18.004
03/08/2020	-1,18%	-0,16	13,42	13,61	13,33	13,71	91M	18.134
31/07/2020	-2,79%	-0,39	13,58	14,02	13,46	14,06	119M	16.825
30/07/2020	-0,85%	-0,12	13,97	13,95	13,82	14,15	97M	13.681
29/07/2020	-4,41%	-0,65	14,09	15,05	13,96	15,23	336M	38.382
28/07/2020	4,69%	0,66	14,74	14,33	14,21	14,88	170M	20.416
27/07/2020	0,57%	0,08	14,08	14,18	14,01	14,51	141M	17.654
24/07/2020	0,00%	0,00	14,00	13,85	13,51	14,06	97M	17.164
23/07/2020	-1,89%	-0,27	14,00	14,28	13,76	14,63	117M	17.328
22/07/2020	-0,70%	-0,10	14,27	14,38	14,05	14,56	74M	10.883
21/07/2020	0,21%	0,03	14,37	14,51	14,04	14,64	89M	14.032
20/07/2020	0,84%	0,12	14,34	14,50	14,28	15,03	130M	20.271
17/07/2020	4,18%	0,57	14,22	13,78	13,70	14,34	98M	19.479
16/07/2020	-4,01%	-0,57	13,65	14,17	13,64	14,70	99M	17.551
15/07/2020	5,02%	0,68	14,22	13,60	13,38	14,39	148M	23.814
14/07/2020	3,68%	0,48	13,54	13,17	12,92	13,63	78M	15.180
13/07/2020	-2,83%	-0,38	13,06	13,54	13,06	13,85	60M	10.890
10/07/2020	1,36%	0,18	13,44	13,26	13,16	13,59	47M	7.110
09/07/2020	-2,43%	-0,33	13,26	13,66	13,24	13,68	47M	7.519
08/07/2020	-0,80%	-0,11	13,59	13,75	13,46	13,86	63M	11.587
07/07/2020	2,85%	0,38	13,70	13,44	13,33	13,89	121M	21.546
06/07/2020	0,91%	0,12	13,32	13,30	13,04	13,43	66M	13.439
03/07/2020	3,04%	0,39	13,20	12,84	12,80	13,40	83M	10.768
02/07/2020	-0,23%	-0,03	12,81	13,00	12,70	13,00	40M	10.088
01/07/2020	-2,36%	-0,31	12,84	12,97	12,81	13,29	80M	18.628
30/06/2020	1,47%	0,19	13,15	12,80	12,75	13,15	81M	20.803
29/06/2020	1,33%	0,17	12,96	12,86	12,67	13,06	50M	10.740
26/06/2020	-1,24%	-0,16	12,79	12,94	12,73	13,24	66M	13.867
25/06/2020	-1,52%	-0,20	12,95	13,15	12,83	13,25	54M	11.310
24/06/2020	1,62%	0,21	13,15	12,91	12,57	13,25	96M	18.320
23/06/2020	-0,31%	-0,04	12,94	13,10	12,88	13,21	68M	8.898
22/06/2020	-4,84%	-0,66	12,98	13,60	12,94	13,60	123M	25.009
19/06/2020	1,34%	0,18	13,64	13,40	13,22	13,65	174M	20.545
18/06/2020	0,30%	0,04	13,46	13,52	13,18	13,67	121M	31.721
17/06/2020	-3,66%	-0,51	13,42	14,04	13,40	14,36	182M	27.625
16/06/2020	6,34%	0,83	13,93	13,20	13,03	14,18	196M	32.609
15/06/2020	0,23%	0,03	13,10	12,95	12,76	13,38	117M	25.977
12/06/2020	2,35%	0,30	13,07	12,50	12,40	13,30	153M	26.992
10/06/2020	1,43%	0,18	12,77	12,73	12,43	12,94	103M	18.961
09/06/2020	-3,52%	-0,46	12,59	13,13	12,45	13,48	168M	28.485
08/06/2020	0,31%	0,04	13,05	13,11	12,81	13,23	75M	14.637
05/06/2020	-2,62%	-0,35	13,01	13,45	12,88	13,68	130M	25.777
04/06/2020	7,31%	0,91	13,36	12,40	12,33	13,50	211M	30.771
03/06/2020	-3,34%	-0,43	12,45	13,00	12,02	13,13	219M	40.303
02/06/2020	-1,53%	-0,20	12,88	13,16	12,87	13,27	83M	18.815
01/06/2020	-2,32%	-0,31	13,08	13,31	13,03	13,58	128M	23.311
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	-	-	6,97	7,41	6,67	7,80	36M	9.769

Date,Open,High,Low,Close,Volume
22-Sep-20,12.89,12.94,12.58,12.66,48715002
21-Sep-20,12.93,13.04,12.72,12.89,54091964
18-Sep-20,13.18,13.69,13.03,13.14,95505698
17-Sep-20,13.22,13.44,12.95,13.16,140976100
16-Sep-20,13.89,14.17,13.28,13.34,207609487
15-Sep-20,14.09,14.76,13.61,13.84,446120722
14-Sep-20,13.02,13.43,12.96,13.27,108050947
11-Sep-20,13.10,13.19,12.54,12.93,84256537
10-Sep-20,12.67,13.21,12.56,12.93,116319387
09-Sep-20,12.58,12.71,12.53,12.67,39046133
08-Sep-20,12.58,12.67,12.43,12.56,49820263
04-Sep-20,12.76,12.90,12.26,12.73,91144152
03-Sep-20,12.90,12.95,12.56,12.69,62734434
02-Sep-20,12.98,13.03,12.80,12.93,52338838
01-Sep-20,13.17,13.18,12.82,12.91,89336823
31-Aug-20,13.15,13.21,12.97,13.09,51294057
28-Aug-20,13.19,13.38,13.00,13.21,64559609
27-Aug-20,13.50,13.63,13.13,13.18,59367189
26-Aug-20,13.48,13.67,13.10,13.52,91703931
25-Aug-20,13.82,14.03,13.44,13.53,127240996
24-Aug-20,13.79,14.04,13.68,13.82,66798158
21-Aug-20,13.57,13.76,13.34,13.68,67485867
20-Aug-20,13.28,14.05,13.22,13.53,156138196
19-Aug-20,13.38,13.69,13.34,13.43,119006884
18-Aug-20,13.35,13.48,13.03,13.41,96406186
17-Aug-20,13.10,13.78,13.02,13.28,161854068
14-Aug-20,12.90,13.09,12.83,13.04,73561586
13-Aug-20,13.38,13.71,12.78,12.90,144686947
12-Aug-20,13.16,13.32,12.83,13.25,71210639
11-Aug-20,13.14,13.34,12.99,13.03,70736048
10-Aug-20,13.15,13.21,12.76,13.07,77946718
07-Aug-20,13.15,13.35,13.03,13.11,73177977
06-Aug-20,13.44,13.56,13.10,13.24,208474136
05-Aug-20,13.28,13.48,13.17,13.31,66127251
04-Aug-20,13.35,13.53,13.04,13.19,74928270
03-Aug-20,13.61,13.71,13.33,13.42,90955826
31-Jul-20,14.02,14.06,13.46,13.58,119309458
30-Jul-20,13.95,14.15,13.82,13.97,96508564
29-Jul-20,15.05,15.23,13.96,14.09,336464304
28-Jul-20,14.33,14.88,14.21,14.74,170115345
27-Jul-20,14.18,14.51,14.01,14.08,141395749
24-Jul-20,13.85,14.06,13.51,14.00,96749566
23-Jul-20,14.28,14.63,13.76,14.00,117220493
22-Jul-20,14.38,14.56,14.05,14.27,73775239
21-Jul-20,14.51,14.64,14.04,14.37,88863415
20-Jul-20,14.50,15.03,14.28,14.34,129607976
17-Jul-20,13.78,14.34,13.70,14.22,98031721
16-Jul-20,14.17,14.70,13.64,13.65,98937373
15-Jul-20,13.60,14.39,13.38,14.22,148067236
14-Jul-20,13.17,13.63,12.92,13.54,77908534
13-Jul-20,13.54,13.85,13.06,13.06,59679732
10-Jul-20,13.26,13.59,13.16,13.44,46941782
09-Jul-20,13.66,13.68,13.24,13.26,47074853
08-Jul-20,13.75,13.86,13.46,13.59,63054247
07-Jul-20,13.44,13.89,13.33,13.70,120737746
06-Jul-20,13.30,13.43,13.04,13.32,66366018
03-Jul-20,12.84,13.40,12.80,13.20,82927614
02-Jul-20,13.00,13.00,12.70,12.81,39791728
01-Jul-20,12.97,13.29,12.81,12.84,79943843
30-Jun-20,12.80,13.15,12.75,13.15,81105326
29-Jun-20,12.86,13.06,12.67,12.96,50345502
26-Jun-20,12.94,13.24,12.73,12.79,65924867
25-Jun-20,13.15,13.25,12.83,12.95,54421796
24-Jun-20,12.91,13.25,12.57,13.15,96265488
23-Jun-20,13.10,13.21,12.88,12.94,67914534
22-Jun-20,13.60,13.60,12.94,12.98,122642831
19-Jun-20,13.40,13.65,13.22,13.64,174259192
18-Jun-20,13.52,13.67,13.18,13.46,120772946
17-Jun-20,14.04,14.36,13.40,13.42,181870450
16-Jun-20,13.20,14.18,13.03,13.93,196245111
15-Jun-20,12.95,13.38,12.76,13.10,116834428
12-Jun-20,12.50,13.30,12.40,13.07,152672338
10-Jun-20,12.73,12.94,12.43,12.77,103127641
09-Jun-20,13.13,13.48,12.45,12.59,167860445
08-Jun-20,13.11,13.23,12.81,13.05,74903548
05-Jun-20,13.45,13.68,12.88,13.01,129714521
04-Jun-20,12.40,13.50,12.33,13.36,210854996
03-Jun-20,13.00,13.13,12.02,12.45,219301202
02-Jun-20,13.16,13.27,12.87,12.88,82685507
01-Jun-20,13.31,13.58,13.03,13.08,128224123
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEEF3

cotações, gráficos e mais...