Cotação atual, histórico e gráfico do papel: BEEF9
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 |
| 20/12/2018 | -4,17% | -0,21 | 4,83 | 4,83 | 4,83 | 4,83 | 290K | 1 |
| 17/12/2018 | -1,18% | -0,06 | 5,04 | 5,08 | 5,04 | 5,08 | 2K | 4 |
| 14/12/2018 | -3,23% | -0,17 | 5,10 | 5,10 | 5,10 | 5,10 | 510 | 1 |
| 12/12/2018 | 0,96% | 0,05 | 5,27 | 5,22 | 5,15 | 5,27 | 6K | 5 |
| 11/12/2018 | -2,79% | -0,15 | 5,22 | 5,22 | 5,22 | 5,34 | 9K | 6 |
| 07/12/2018 | 0,94% | 0,05 | 5,37 | 5,50 | 5,37 | 5,50 | 2K | 3 |
| 06/12/2018 | -0,56% | -0,03 | 5,32 | 5,32 | 5,32 | 5,32 | 532 | 1 |
| 05/12/2018 | -2,55% | -0,14 | 5,35 | 5,35 | 5,35 | 5,35 | 535 | 1 |
| 04/12/2018 | -0,54% | -0,03 | 5,49 | 5,44 | 5,41 | 5,49 | 8K | 8 |
| 03/12/2018 | 3,18% | 0,17 | 5,52 | 5,50 | 5,50 | 5,60 | 55K | 14 |
| 30/11/2018 | 0,94% | 0,05 | 5,35 | 5,35 | 5,30 | 5,35 | 9K | 11 |
|
|
| 29/11/2018 | 0,00% | 0,00 | 5,30 | 5,37 | 5,30 | 5,37 | 3K | 4 |
| 28/11/2018 | -0,93% | -0,05 | 5,30 | 5,35 | 5,30 | 5,44 | 37K | 5 |
| 27/11/2018 | 0,56% | 0,03 | 5,35 | 5,34 | 5,24 | 5,35 | 16K | 8 |
| 26/11/2018 | -2,21% | -0,12 | 5,32 | 5,44 | 5,25 | 5,44 | 1M | 105 |
| 23/11/2018 | -3,55% | -0,20 | 5,44 | 5,53 | 5,44 | 5,53 | 1K | 2 |
| 22/11/2018 | -0,70% | -0,04 | 5,64 | 5,66 | 5,64 | 5,72 | 14K | 4 |
| 21/11/2018 | -0,35% | -0,02 | 5,68 | 5,71 | 5,60 | 5,71 | 60K | 54 |
| 19/11/2018 | 2,70% | 0,15 | 5,70 | 5,60 | 5,60 | 5,78 | 45K | 20 |
| 16/11/2018 | -16,04% | -1,06 | 5,55 | 5,80 | 5,51 | 5,80 | 69K | 21 |
| 27/10/2009 | -4,20% | -0,29 | 6,61 | 6,60 | 6,60 | 6,70 | 42K | 5 |
| 23/10/2009 | 4,55% | 0,30 | 6,90 | 6,77 | 6,75 | 6,90 | 80K | 20 |
| 22/10/2009 | -1,49% | -0,10 | 6,60 | 6,65 | 6,60 | 6,65 | 3K | 2 |
| 21/10/2009 | -2,76% | -0,19 | 6,70 | 7,10 | 6,70 | 7,10 | 15K | 4 |
| 20/10/2009 | -1,57% | -0,11 | 6,89 | 6,89 | 6,67 | 6,89 | 97K | 14 |
| 19/10/2009 | 6,06% | 0,40 | 7,00 | 6,90 | 6,90 | 7,09 | 77K | 22 |
| 16/10/2009 | 2,33% | 0,15 | 6,60 | 6,35 | 6,30 | 6,60 | 83K | 11 |
| 15/10/2009 | 2,38% | 0,15 | 6,45 | 6,62 | 6,45 | 6,62 | 382K | 25 |
| 14/10/2009 | 1,45% | 0,09 | 6,30 | 6,35 | 6,30 | 6,35 | 232K | 9 |
| 13/10/2009 | 3,50% | 0,21 | 6,21 | 6,30 | 6,20 | 6,30 | 146K | 12 |
| 09/10/2009 | -1,64% | -0,10 | 6,00 | 5,99 | 5,90 | 6,00 | 269K | 41 |
| 08/10/2009 | 3,57% | 0,21 | 6,10 | 5,89 | 5,89 | 6,10 | 222K | 28 |
| 07/10/2009 | 1,73% | 0,10 | 5,89 | 5,85 | 5,75 | 5,89 | 150K | 20 |
| 06/10/2009 | -2,20% | -0,13 | 5,79 | 5,87 | 5,73 | 5,87 | 605K | 35 |
| 05/10/2009 | 0,68% | 0,04 | 5,92 | 6,05 | 5,85 | 6,05 | 401K | 23 |
| 02/10/2009 | 1,38% | 0,08 | 5,88 | 5,90 | 5,80 | 6,00 | 875K | 48 |
| 01/10/2009 | - | - | 5,80 | 6,00 | 5,75 | 6,10 | 2M | 144 |
Date,Open,High,Low,Close,Volume
20-Dec-18,4.83,4.83,4.83,4.83,289800
17-Dec-18,5.08,5.08,5.04,5.04,2025
14-Dec-18,5.10,5.10,5.10,5.10,510
12-Dec-18,5.22,5.27,5.15,5.27,5698
11-Dec-18,5.22,5.34,5.22,5.22,9432
07-Dec-18,5.50,5.50,5.37,5.37,1632
06-Dec-18,5.32,5.32,5.32,5.32,532
05-Dec-18,5.35,5.35,5.35,5.35,535
04-Dec-18,5.44,5.49,5.41,5.49,8142
03-Dec-18,5.50,5.60,5.50,5.52,55490
30-Nov-18,5.35,5.35,5.30,5.35,9090
29-Nov-18,5.37,5.37,5.30,5.30,2672
28-Nov-18,5.35,5.44,5.30,5.30,37140
27-Nov-18,5.34,5.35,5.24,5.35,16417
26-Nov-18,5.44,5.44,5.25,5.32,1305936
23-Nov-18,5.53,5.53,5.44,5.44,1097
22-Nov-18,5.66,5.72,5.64,5.64,13674
21-Nov-18,5.71,5.71,5.60,5.68,60024
19-Nov-18,5.60,5.78,5.60,5.70,45319
16-Nov-18,5.80,5.80,5.51,5.55,69028
27-Oct-09,6.60,6.70,6.60,6.61,41815
23-Oct-09,6.77,6.90,6.75,6.90,80332
22-Oct-09,6.65,6.65,6.60,6.60,3310
21-Oct-09,7.10,7.10,6.70,6.70,14510
20-Oct-09,6.89,6.89,6.67,6.89,96638
19-Oct-09,6.90,7.09,6.90,7.00,77361
16-Oct-09,6.35,6.60,6.30,6.60,82858
15-Oct-09,6.62,6.62,6.45,6.45,382332
14-Oct-09,6.35,6.35,6.30,6.30,232310
13-Oct-09,6.30,6.30,6.20,6.21,145851
09-Oct-09,5.99,6.00,5.90,6.00,268837
08-Oct-09,5.89,6.10,5.89,6.10,221656
07-Oct-09,5.85,5.89,5.75,5.89,149581
06-Oct-09,5.87,5.87,5.73,5.79,604632
05-Oct-09,6.05,6.05,5.85,5.92,400544
02-Oct-09,5.90,6.00,5.80,5.88,875084
01-Oct-09,6.00,6.10,5.75,5.80,2430341
*exoneração de responsabilidade e termos de uso