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
01/07/20223,69%0,4913,7613,2013,1113,8077M15.159
30/06/2022-2,14%-0,2913,2713,4313,1913,6057M11.308
29/06/2022-4,51%-0,6413,5614,2713,4914,2763M12.688
28/06/20220,78%0,1114,2014,2213,8114,57116M15.163
27/06/20224,45%0,6014,0913,5713,4114,2091M15.756
24/06/2022-0,74%-0,1013,4913,7213,2913,7544M9.960
23/06/20222,88%0,3813,5913,2312,9713,7083M15.182
22/06/20223,77%0,4813,2112,6112,6113,67152M21.554
21/06/2022-0,55%-0,0712,7312,8712,5713,0254M11.704
20/06/20220,47%0,0612,8012,6912,4612,8671M14.448
17/06/2022-2,08%-0,2712,7412,8312,5213,0491M12.891
15/06/2022-0,15%-0,0213,0113,1612,8113,1672M13.661
14/06/2022-0,99%-0,1313,0313,1712,7813,1775M12.834
13/06/2022-5,53%-0,7713,1613,5912,9813,72240M12.729
10/06/2022-0,64%-0,0913,9313,8913,7814,1174M12.432
09/06/20222,04%0,2814,0213,7513,6614,2787M13.659
08/06/2022-1,72%-0,2413,7413,8213,5113,90107M13.321
07/06/2022-0,92%-0,1313,9814,0613,7114,0656M9.189
06/06/2022-0,84%-0,1214,1114,2713,9114,2760M9.317
03/06/2022-1,59%-0,2314,2314,3514,0514,4247M6.306
02/06/20222,26%0,3214,4614,2514,1214,4873M9.593
01/06/2022-0,56%-0,0814,1414,0913,8414,1971M12.791
31/05/2022-0,49%-0,0714,2214,3013,9814,46108M15.709
30/05/20222,07%0,2914,2914,0413,7414,3378M10.174
27/05/20224,40%0,5914,0013,3913,2614,09101M12.066
26/05/20224,03%0,5213,4112,9112,9113,44101M15.789
25/05/2022-0,23%-0,0312,8912,8412,7513,1054M11.635
24/05/20221,73%0,2212,9212,6212,5613,0686M12.897
23/05/20221,44%0,1812,7012,5012,3612,7459M12.701
20/05/20220,56%0,0712,5212,5512,2412,6161M9.635
19/05/20222,13%0,2612,4512,2012,0312,5378M12.431
18/05/2022-2,87%-0,3612,1912,4611,9412,46107M14.078
17/05/20224,67%0,5612,5512,1011,8312,55110M16.734
16/05/2022-2,04%-0,2511,9912,2411,7512,32123M17.070
13/05/2022-0,16%-0,0212,2412,2612,0412,43146M21.247
12/05/2022-7,54%-1,0012,2612,9511,9413,03289M33.400
11/05/20220,91%0,1213,2613,1612,7813,29109M13.884
10/05/2022-1,94%-0,2613,1413,4713,1013,5799M13.075
09/05/20221,13%0,1513,4013,1713,0713,4188M16.386
06/05/2022-0,23%-0,0313,2513,1412,9413,4783M14.240
05/05/2022-1,41%-0,1913,2813,4013,1113,4476M13.411
04/05/20220,52%0,0713,4713,3213,1613,60105M14.491
03/05/20221,52%0,2013,4013,1913,0313,4584M14.624
02/05/20220,53%0,0713,2013,4212,8513,61141M25.349
29/04/20221,55%0,2013,1313,0312,9713,59128M18.060
28/04/2022-3,51%-0,4712,9313,1812,6913,2446M8.930
27/04/20222,13%0,2813,4013,2613,1013,4678M12.326
26/04/2022-0,53%-0,0713,1213,2512,8813,4878M8.593
25/04/20221,00%0,1313,1912,9912,8113,2355M12.328
22/04/2022-3,12%-0,4213,0613,3812,9513,3890M12.549
20/04/20220,45%0,0613,4813,3513,3013,7461M10.933
19/04/2022-2,12%-0,2913,4213,6813,1913,7250M7.024
18/04/20220,44%0,0613,7113,5613,4013,8455M10.523
14/04/20220,29%0,0413,6513,5513,4213,7266M14.799
13/04/20223,26%0,4313,6113,2813,0813,6498M15.237
12/04/2022-2,95%-0,4013,1813,6713,0613,81134M16.163
11/04/2022-3,55%-0,5013,5813,9413,3614,0878M14.459
08/04/20223,30%0,4514,0813,5013,4914,30120M17.370
07/04/20220,29%0,0413,6313,5513,4013,7890M19.798
06/04/20221,72%0,2313,5913,2913,2213,68106M19.177
05/04/20221,29%0,1713,3613,2113,1713,79135M24.828
04/04/20223,05%0,3913,1913,0412,8613,2279M15.168
01/04/20221,11%0,1412,8012,7112,5012,9065M14.896
31/03/20222,10%0,2612,6612,4112,2912,8086M12.462
30/03/20222,82%0,3412,4012,0812,0712,5490M15.366
29/03/2022-0,90%-0,1112,0612,2411,9312,3370M16.012
28/03/20223,66%0,4312,1711,7311,7212,24103M15.288
25/03/2022-0,09%-0,0111,7411,7811,5412,0982M15.592
24/03/20224,35%0,4911,7511,2311,1911,8384M16.381
23/03/2022-3,26%-0,3811,2611,6411,1911,7183M12.421
22/03/2022-1,02%-0,1211,6411,7511,5412,0078M12.798
21/03/20221,29%0,1511,7611,6211,5211,8143M8.595
18/03/2022-1,11%-0,1311,6111,7611,4311,8484M8.677
17/03/2022-1,01%-0,1211,7411,8311,5711,8448M10.812
16/03/20222,33%0,2711,8611,5911,5111,8690M17.697
15/03/20223,76%0,4211,5911,1210,9611,64121M19.071
14/03/2022-0,98%-0,1111,1711,3210,9511,3449M8.849
11/03/20220,53%0,0611,2811,2311,1411,5271M12.288
10/03/2022-1,15%-0,1311,2211,3410,9911,3441M9.153
09/03/20223,75%0,4111,3511,0010,8811,3678M12.857
08/03/20220,64%0,0710,9411,0010,6911,1159M12.525
07/03/2022-0,82%-0,0910,8710,9210,7711,2064M13.200
04/03/20220,83%0,0910,9610,8510,6411,08101M14.524
03/03/2022-2,07%-0,2310,8711,1110,6211,19126M25.154
02/03/20222,68%0,2911,1010,8010,8011,27107M11.609
25/02/20220,09%0,0110,8110,7410,6910,99124M22.154
24/02/20227,04%0,7110,809,819,7810,86208M23.523
23/02/2022-0,79%-0,0810,0910,1810,0210,2571M16.145
22/02/20226,16%0,5910,179,689,6510,1791M15.322
21/02/2022-3,04%-0,309,589,859,529,8727M7.624
18/02/2022-0,20%-0,029,889,999,819,9930M9.764
17/02/20220,41%0,049,909,829,7710,0079M11.334
16/02/2022-1,20%-0,129,869,949,7810,0065M15.199
15/02/2022-1,19%-0,129,9810,159,9310,2354M12.797
14/02/20221,00%0,1010,109,999,9910,1949M14.386
11/02/2022-1,19%-0,1210,0010,149,9810,3576M17.376
10/02/20221,61%0,1610,129,979,8610,2082M11.055
09/02/20225,84%0,559,969,429,429,98148M18.700
08/02/20222,06%0,199,419,229,169,4490M14.259
07/02/20221,99%0,189,228,988,989,2672M11.495
04/02/20222,73%0,249,048,828,759,0469M13.732
03/02/2022-2,98%-0,278,809,108,769,1575M19.802
02/02/20220,11%0,019,079,088,969,3476M14.455
01/02/2022-5,03%-0,489,069,549,029,64109M16.175
31/01/20220,21%0,029,549,519,459,6751M11.945
28/01/20220,00%0,009,529,479,419,5741M6.537
27/01/2022-0,73%-0,079,529,659,399,6564M10.510
26/01/2022-1,54%-0,159,599,829,529,9260M12.903
25/01/20220,10%0,019,749,699,609,8147M9.191
24/01/2022-1,32%-0,139,739,849,649,9545M9.552
21/01/20221,02%0,109,869,779,6710,1863M10.652
20/01/2022-1,11%-0,119,769,899,719,8955M9.150
19/01/2022-1,30%-0,139,8710,099,8510,1555M11.478
18/01/2022-0,70%-0,0710,009,999,8210,0544M8.347
17/01/2022-1,95%-0,2010,0710,239,9410,2645M9.153
14/01/20221,68%0,1710,2710,1310,1310,51122M17.137
13/01/20223,06%0,3010,109,769,7110,1454M11.297
12/01/20221,03%0,109,809,729,569,8653M10.902
11/01/2022-1,02%-0,109,709,749,439,8058M13.905
10/01/2022-1,21%-0,129,809,899,6610,0957M13.809
07/01/2022-1,39%-0,149,9210,039,8810,1645M14.305
06/01/2022-0,10%-0,0110,0610,119,9310,2245M10.216
05/01/2022-1,18%-0,1210,0710,1510,0610,4357M10.120
04/01/2022-2,39%-0,2510,1910,4310,1710,5065M13.120
03/01/2022-1,51%-0,1610,4410,6210,4010,6556M11.992
30/12/2021-0,19%-0,0210,6010,6410,5310,7466M11.745
29/12/20210,66%0,0710,6210,5310,4510,6349M11.342
28/12/20211,15%0,1210,5510,4510,3710,6098M8.416
27/12/2021-0,95%-0,1010,4310,4910,3610,5933M6.602
23/12/20211,54%0,1610,5310,3810,3710,6359M10.585
22/12/20210,48%0,0510,3710,3410,2510,4858M10.670
21/12/20213,10%0,3110,3210,059,9710,3783M12.881
20/12/20211,21%0,1210,019,869,7610,1070M12.916
17/12/2021--9,899,839,8310,23213M13.869


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito