Cotação atual, histórico e gráfico do papel: BEES3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,21% | 0,01 | 4,85 | 4,80 | 4,76 | 4,85 | 21K | 10 |
| 17/04/2019 | -0,21% | -0,01 | 4,84 | 4,84 | 4,56 | 4,84 | 94K | 43 |
| 16/04/2019 | 1,04% | 0,05 | 4,85 | 4,87 | 4,73 | 4,87 | 45K | 30 |
| 15/04/2019 | -1,64% | -0,08 | 4,80 | 4,90 | 4,80 | 4,90 | 61K | 31 |
| 12/04/2019 | -0,20% | -0,01 | 4,88 | 4,84 | 4,82 | 4,90 | 52K | 34 |
| 11/04/2019 | 0,00% | 0,00 | 4,89 | 4,89 | 4,84 | 4,89 | 9K | 11 |
| 10/04/2019 | -0,61% | -0,03 | 4,89 | 4,90 | 4,83 | 4,92 | 67K | 27 |
| 09/04/2019 | 0,41% | 0,02 | 4,92 | 4,88 | 4,86 | 4,92 | 58K | 15 |
| 08/04/2019 | 0,00% | 0,00 | 4,90 | 4,91 | 4,85 | 4,92 | 34K | 24 |
| 05/04/2019 | -0,41% | -0,02 | 4,90 | 4,92 | 4,83 | 4,92 | 42K | 39 |
| 04/04/2019 | -0,40% | -0,02 | 4,92 | 4,80 | 4,80 | 4,94 | 24K | 23 |
| 03/04/2019 | 0,82% | 0,04 | 4,94 | 4,87 | 4,80 | 4,94 | 98K | 87 |
| 02/04/2019 | 0,20% | 0,01 | 4,90 | 4,87 | 4,86 | 4,92 | 82K | 56 |
| 01/04/2019 | -0,61% | -0,03 | 4,89 | 4,80 | 4,80 | 4,92 | 198K | 107 |
| 29/03/2019 | 0,41% | 0,02 | 4,92 | 4,93 | 4,82 | 4,95 | 82K | 49 |
| 28/03/2019 | 1,24% | 0,06 | 4,90 | 4,84 | 4,77 | 4,91 | 47K | 23 |
| 27/03/2019 | -2,22% | -0,11 | 4,84 | 4,70 | 4,70 | 4,95 | 128K | 59 |
| 26/03/2019 | 0,20% | 0,01 | 4,95 | 4,94 | 4,91 | 4,95 | 21K | 22 |
| 25/03/2019 | 1,86% | 0,09 | 4,94 | 4,85 | 4,76 | 4,94 | 62K | 38 |
| 22/03/2019 | -1,82% | -0,09 | 4,85 | 4,96 | 4,83 | 4,99 | 130K | 71 |
| 21/03/2019 | -0,40% | -0,02 | 4,94 | 4,90 | 4,86 | 5,00 | 71K | 50 |
| 20/03/2019 | -0,80% | -0,04 | 4,96 | 5,00 | 4,90 | 5,00 | 33K | 27 |
| 19/03/2019 | 0,20% | 0,01 | 5,00 | 4,99 | 4,93 | 5,00 | 60K | 25 |
| 18/03/2019 | -0,20% | -0,01 | 4,99 | 4,99 | 4,90 | 5,00 | 157K | 59 |
| 15/03/2019 | 1,21% | 0,06 | 5,00 | 4,96 | 4,95 | 5,05 | 24K | 18 |
| 14/03/2019 | -1,20% | -0,06 | 4,94 | 5,00 | 4,91 | 5,08 | 125K | 55 |
| 13/03/2019 | -0,99% | -0,05 | 5,00 | 5,04 | 5,00 | 5,04 | 17K | 18 |
| 12/03/2019 | 0,40% | 0,02 | 5,05 | 5,00 | 4,96 | 5,07 | 51K | 35 |
| 11/03/2019 | 0,80% | 0,04 | 5,03 | 4,99 | 4,96 | 5,04 | 68K | 32 |
| 08/03/2019 | 1,01% | 0,05 | 4,99 | 5,00 | 4,94 | 5,00 | 65K | 35 |
| 07/03/2019 | 0,41% | 0,02 | 4,94 | 4,92 | 4,92 | 5,05 | 78K | 53 |
| 06/03/2019 | 1,44% | 0,07 | 4,92 | 4,94 | 4,85 | 5,05 | 99K | 55 |
| 01/03/2019 | -0,82% | -0,04 | 4,85 | 4,94 | 4,85 | 4,94 | 61K | 25 |
| 28/02/2019 | -0,20% | -0,01 | 4,89 | 4,91 | 4,85 | 4,95 | 45K | 25 |
| 27/02/2019 | -1,01% | -0,05 | 4,90 | 4,88 | 4,88 | 4,95 | 44K | 35 |
| 26/02/2019 | 1,02% | 0,05 | 4,95 | 4,96 | 4,87 | 5,00 | 56K | 44 |
| 25/02/2019 | 0,62% | 0,03 | 4,90 | 4,87 | 4,79 | 5,09 | 130K | 55 |
| 22/02/2019 | 0,62% | 0,03 | 4,87 | 4,84 | 4,73 | 4,90 | 126K | 61 |
| 21/02/2019 | -0,41% | -0,02 | 4,84 | 4,92 | 4,80 | 4,92 | 66K | 45 |
| 20/02/2019 | -0,41% | -0,02 | 4,86 | 4,92 | 4,78 | 5,00 | 202K | 104 |
| 19/02/2019 | -4,69% | -0,24 | 4,88 | 5,12 | 4,86 | 5,12 | 630K | 236 |
| 18/02/2019 | -0,78% | -0,04 | 5,12 | 5,22 | 5,05 | 5,24 | 93K | 56 |
| 15/02/2019 | 1,78% | 0,09 | 5,16 | 5,07 | 5,03 | 5,19 | 65K | 45 |
| 14/02/2019 | -1,55% | -0,08 | 5,07 | 5,01 | 4,99 | 5,15 | 124K | 67 |
| 13/02/2019 | 3,00% | 0,15 | 5,15 | 5,04 | 5,00 | 5,25 | 308K | 124 |
| 12/02/2019 | 1,01% | 0,05 | 5,00 | 5,07 | 4,90 | 5,07 | 75K | 33 |
| 11/02/2019 | -0,60% | -0,03 | 4,95 | 4,98 | 4,91 | 5,10 | 53K | 40 |
| 08/02/2019 | 0,00% | 0,00 | 4,98 | 4,98 | 4,95 | 4,98 | 60K | 24 |
| 07/02/2019 | 0,20% | 0,01 | 4,98 | 5,00 | 4,91 | 5,10 | 147K | 59 |
| 06/02/2019 | 1,64% | 0,08 | 4,97 | 4,89 | 4,89 | 4,99 | 64K | 41 |
| 05/02/2019 | -1,01% | -0,05 | 4,89 | 4,99 | 4,87 | 5,00 | 205K | 98 |
| 04/02/2019 | 7,16% | 0,33 | 4,94 | 4,66 | 4,66 | 5,00 | 206K | 95 |
| 01/02/2019 | -1,91% | -0,09 | 4,61 | 4,70 | 4,61 | 4,70 | 54K | 30 |
| 31/01/2019 | 0,21% | 0,01 | 4,70 | 4,57 | 4,57 | 4,70 | 28K | 32 |
| 30/01/2019 | 0,43% | 0,02 | 4,69 | 4,70 | 4,60 | 4,72 | 101K | 33 |
| 29/01/2019 | -0,64% | -0,03 | 4,67 | 4,70 | 4,61 | 4,75 | 53K | 38 |
| 28/01/2019 | -1,47% | -0,07 | 4,70 | 4,75 | 4,60 | 4,75 | 40K | 27 |
| 24/01/2019 | 0,42% | 0,02 | 4,77 | 4,75 | 4,60 | 4,79 | 92K | 51 |
| 23/01/2019 | -0,42% | -0,02 | 4,75 | 4,66 | 4,65 | 4,79 | 56K | 28 |
| 22/01/2019 | -1,24% | -0,06 | 4,77 | 4,80 | 4,65 | 4,82 | 70K | 46 |
| 21/01/2019 | 1,05% | 0,05 | 4,83 | 4,80 | 4,77 | 4,84 | 64K | 38 |
| 18/01/2019 | 1,27% | 0,06 | 4,78 | 4,74 | 4,66 | 4,79 | 74K | 34 |
| 17/01/2019 | -0,42% | -0,02 | 4,72 | 4,70 | 4,61 | 4,72 | 115K | 38 |
| 16/01/2019 | 4,18% | 0,19 | 4,74 | 4,55 | 4,51 | 4,75 | 139K | 61 |
| 15/01/2019 | 1,79% | 0,08 | 4,55 | 4,45 | 4,45 | 4,59 | 145K | 41 |
| 14/01/2019 | 0,00% | 0,00 | 4,47 | 4,48 | 4,40 | 4,48 | 104K | 33 |
| 11/01/2019 | 0,68% | 0,03 | 4,47 | 4,44 | 4,39 | 4,47 | 15K | 19 |
| 10/01/2019 | 0,68% | 0,03 | 4,44 | 4,40 | 4,40 | 4,48 | 58K | 25 |
| 09/01/2019 | 0,46% | 0,02 | 4,41 | 4,35 | 4,34 | 4,49 | 84K | 39 |
| 08/01/2019 | -0,45% | -0,02 | 4,39 | 4,36 | 4,35 | 4,40 | 24K | 24 |
| 07/01/2019 | 1,15% | 0,05 | 4,41 | 4,31 | 4,31 | 4,45 | 174K | 73 |
| 04/01/2019 | 4,06% | 0,17 | 4,36 | 4,19 | 4,18 | 4,42 | 274K | 117 |
| 03/01/2019 | 0,96% | 0,04 | 4,19 | 4,18 | 4,13 | 4,19 | 39K | 30 |
| 02/01/2019 | 0,48% | 0,02 | 4,15 | 4,13 | 3,98 | 4,22 | 244K | 126 |
| 28/12/2018 | -1,43% | -0,06 | 4,13 | 4,22 | 4,11 | 4,22 | 37K | 35 |
| 27/12/2018 | 1,21% | 0,05 | 4,19 | 4,20 | 4,18 | 4,23 | 29K | 23 |
| 26/12/2018 | -2,59% | -0,11 | 4,14 | 4,15 | 4,11 | 4,25 | 80K | 42 |
| 21/12/2018 | 1,19% | 0,05 | 4,25 | 4,19 | 4,19 | 4,25 | 24K | 13 |
| 20/12/2018 | 0,00% | 0,00 | 4,20 | 4,19 | 4,13 | 4,20 | 41K | 30 |
| 19/12/2018 | 0,00% | 0,00 | 4,20 | 4,21 | 4,16 | 4,22 | 36K | 13 |
| 18/12/2018 | 0,24% | 0,01 | 4,20 | 4,21 | 4,19 | 4,23 | 9K | 11 |
| 17/12/2018 | -0,95% | -0,04 | 4,19 | 4,20 | 4,12 | 4,20 | 60K | 25 |
| 14/12/2018 | 0,48% | 0,02 | 4,23 | 4,24 | 4,08 | 4,24 | 171K | 69 |
| 13/12/2018 | -0,24% | -0,01 | 4,21 | 4,24 | 4,16 | 4,24 | 8K | 7 |
| 12/12/2018 | 0,48% | 0,02 | 4,22 | 4,22 | 4,14 | 4,23 | 25K | 19 |
| 11/12/2018 | 0,48% | 0,02 | 4,20 | 4,19 | 4,12 | 4,28 | 62K | 30 |
| 10/12/2018 | 0,24% | 0,01 | 4,18 | 4,17 | 4,12 | 4,19 | 40K | 21 |
| 07/12/2018 | 0,00% | 0,00 | 4,17 | 4,14 | 4,10 | 4,17 | 72K | 29 |
| 06/12/2018 | 0,24% | 0,01 | 4,17 | 4,19 | 4,12 | 4,19 | 93K | 31 |
| 05/12/2018 | 0,24% | 0,01 | 4,16 | 4,15 | 4,10 | 4,39 | 318K | 91 |
| 04/12/2018 | -1,19% | -0,05 | 4,15 | 4,23 | 4,15 | 4,23 | 84K | 40 |
| 03/12/2018 | 0,72% | 0,03 | 4,20 | 4,19 | 4,18 | 4,23 | 43K | 29 |
| 30/11/2018 | -0,24% | -0,01 | 4,17 | 4,18 | 4,15 | 4,18 | 22K | 19 |
| 29/11/2018 | 0,00% | 0,00 | 4,18 | 4,16 | 4,16 | 4,18 | 26K | 16 |
| 28/11/2018 | 0,24% | 0,01 | 4,18 | 4,17 | 4,10 | 4,18 | 44K | 33 |
| 27/11/2018 | -0,24% | -0,01 | 4,17 | 4,13 | 4,12 | 4,18 | 49K | 36 |
| 26/11/2018 | 0,72% | 0,03 | 4,18 | 4,14 | 4,11 | 4,19 | 65K | 29 |
| 23/11/2018 | -1,19% | -0,05 | 4,15 | 4,20 | 4,12 | 4,26 | 65K | 47 |
| 22/11/2018 | 0,96% | 0,04 | 4,20 | 4,14 | 4,12 | 4,25 | 100K | 45 |
| 21/11/2018 | 0,48% | 0,02 | 4,16 | 4,14 | 4,11 | 4,20 | 27K | 16 |
| 19/11/2018 | -2,59% | -0,11 | 4,14 | 4,25 | 4,13 | 4,25 | 28K | 28 |
Date,Open,High,Low,Close,Volume
18-Apr-19,4.80,4.85,4.76,4.85,20733
17-Apr-19,4.84,4.84,4.56,4.84,94309
16-Apr-19,4.87,4.87,4.73,4.85,44857
15-Apr-19,4.90,4.90,4.80,4.80,61291
12-Apr-19,4.84,4.90,4.82,4.88,52364
11-Apr-19,4.89,4.89,4.84,4.89,8766
10-Apr-19,4.90,4.92,4.83,4.89,67174
09-Apr-19,4.88,4.92,4.86,4.92,57790
08-Apr-19,4.91,4.92,4.85,4.90,33675
05-Apr-19,4.92,4.92,4.83,4.90,41948
04-Apr-19,4.80,4.94,4.80,4.92,23571
03-Apr-19,4.87,4.94,4.80,4.94,98450
02-Apr-19,4.87,4.92,4.86,4.90,81815
01-Apr-19,4.80,4.92,4.80,4.89,197748
29-Mar-19,4.93,4.95,4.82,4.92,81758
28-Mar-19,4.84,4.91,4.77,4.90,47024
27-Mar-19,4.70,4.95,4.70,4.84,128400
26-Mar-19,4.94,4.95,4.91,4.95,21207
25-Mar-19,4.85,4.94,4.76,4.94,62456
22-Mar-19,4.96,4.99,4.83,4.85,130008
21-Mar-19,4.90,5.00,4.86,4.94,70563
20-Mar-19,5.00,5.00,4.90,4.96,33157
19-Mar-19,4.99,5.00,4.93,5.00,59700
18-Mar-19,4.99,5.00,4.90,4.99,157411
15-Mar-19,4.96,5.05,4.95,5.00,23987
14-Mar-19,5.00,5.08,4.91,4.94,124666
13-Mar-19,5.04,5.04,5.00,5.00,17082
12-Mar-19,5.00,5.07,4.96,5.05,50855
11-Mar-19,4.99,5.04,4.96,5.03,67781
08-Mar-19,5.00,5.00,4.94,4.99,65264
07-Mar-19,4.92,5.05,4.92,4.94,78197
06-Mar-19,4.94,5.05,4.85,4.92,98517
01-Mar-19,4.94,4.94,4.85,4.85,61218
28-Feb-19,4.91,4.95,4.85,4.89,45187
27-Feb-19,4.88,4.95,4.88,4.90,44277
26-Feb-19,4.96,5.00,4.87,4.95,56082
25-Feb-19,4.87,5.09,4.79,4.90,129658
22-Feb-19,4.84,4.90,4.73,4.87,126069
21-Feb-19,4.92,4.92,4.80,4.84,66378
20-Feb-19,4.92,5.00,4.78,4.86,202207
19-Feb-19,5.12,5.12,4.86,4.88,630465
18-Feb-19,5.22,5.24,5.05,5.12,93485
15-Feb-19,5.07,5.19,5.03,5.16,65092
14-Feb-19,5.01,5.15,4.99,5.07,124070
13-Feb-19,5.04,5.25,5.00,5.15,308456
12-Feb-19,5.07,5.07,4.90,5.00,75144
11-Feb-19,4.98,5.10,4.91,4.95,52977
08-Feb-19,4.98,4.98,4.95,4.98,59506
07-Feb-19,5.00,5.10,4.91,4.98,147287
06-Feb-19,4.89,4.99,4.89,4.97,64415
05-Feb-19,4.99,5.00,4.87,4.89,205287
04-Feb-19,4.66,5.00,4.66,4.94,205622
01-Feb-19,4.70,4.70,4.61,4.61,53889
31-Jan-19,4.57,4.70,4.57,4.70,28436
30-Jan-19,4.70,4.72,4.60,4.69,101370
29-Jan-19,4.70,4.75,4.61,4.67,52654
28-Jan-19,4.75,4.75,4.60,4.70,39857
24-Jan-19,4.75,4.79,4.60,4.77,91641
23-Jan-19,4.66,4.79,4.65,4.75,55843
22-Jan-19,4.80,4.82,4.65,4.77,70393
21-Jan-19,4.80,4.84,4.77,4.83,63942
18-Jan-19,4.74,4.79,4.66,4.78,74009
17-Jan-19,4.70,4.72,4.61,4.72,115021
16-Jan-19,4.55,4.75,4.51,4.74,138504
15-Jan-19,4.45,4.59,4.45,4.55,144934
14-Jan-19,4.48,4.48,4.40,4.47,104066
11-Jan-19,4.44,4.47,4.39,4.47,14670
10-Jan-19,4.40,4.48,4.40,4.44,57816
09-Jan-19,4.35,4.49,4.34,4.41,83877
08-Jan-19,4.36,4.40,4.35,4.39,24024
07-Jan-19,4.31,4.45,4.31,4.41,174204
04-Jan-19,4.19,4.42,4.18,4.36,273668
03-Jan-19,4.18,4.19,4.13,4.19,38800
02-Jan-19,4.13,4.22,3.98,4.15,243869
28-Dec-18,4.22,4.22,4.11,4.13,36675
27-Dec-18,4.20,4.23,4.18,4.19,28581
26-Dec-18,4.15,4.25,4.11,4.14,80022
21-Dec-18,4.19,4.25,4.19,4.25,24426
20-Dec-18,4.19,4.20,4.13,4.20,40858
19-Dec-18,4.21,4.22,4.16,4.20,35654
18-Dec-18,4.21,4.23,4.19,4.20,8845
17-Dec-18,4.20,4.20,4.12,4.19,60358
14-Dec-18,4.24,4.24,4.08,4.23,171496
13-Dec-18,4.24,4.24,4.16,4.21,8381
12-Dec-18,4.22,4.23,4.14,4.22,25233
11-Dec-18,4.19,4.28,4.12,4.20,61896
10-Dec-18,4.17,4.19,4.12,4.18,40455
07-Dec-18,4.14,4.17,4.10,4.17,72152
06-Dec-18,4.19,4.19,4.12,4.17,92919
05-Dec-18,4.15,4.39,4.10,4.16,317613
04-Dec-18,4.23,4.23,4.15,4.15,83504
03-Dec-18,4.19,4.23,4.18,4.20,42556
30-Nov-18,4.18,4.18,4.15,4.17,21720
29-Nov-18,4.16,4.18,4.16,4.18,26225
28-Nov-18,4.17,4.18,4.10,4.18,43908
27-Nov-18,4.13,4.18,4.12,4.17,49327
26-Nov-18,4.14,4.19,4.11,4.18,64846
23-Nov-18,4.20,4.26,4.12,4.15,64702
22-Nov-18,4.14,4.25,4.12,4.20,100143
21-Nov-18,4.14,4.20,4.11,4.16,27178
19-Nov-18,4.25,4.25,4.13,4.14,27964
16-Nov-18,4.07,4.25,4.07,4.25,27964
14-Nov-18,4.20,4.24,4.05,4.18,27964
13-Nov-18,4.23,4.25,4.07,4.24,27964
12-Nov-18,4.00,4.45,4.00,4.23,27964
09-Nov-18,4.05,4.10,3.97,4.06,27964
08-Nov-18,3.97,4.05,3.95,4.05,27964
07-Nov-18,3.94,4.00,3.91,3.97,27964
06-Nov-18,3.98,4.02,3.90,4.00,27964
05-Nov-18,3.98,3.99,3.88,3.98,27964
01-Nov-18,3.90,3.96,3.86,3.94,27964
31-Oct-18,3.88,3.95,3.87,3.90,27964
30-Oct-18,3.93,3.96,3.86,3.90,27964
29-Oct-18,3.96,4.00,3.84,3.88,27964
26-Oct-18,3.90,3.90,3.80,3.89,27964
25-Oct-18,3.83,4.00,3.76,3.88,27964
24-Oct-18,3.86,3.95,3.78,3.86,27964
23-Oct-18,3.77,4.10,3.74,3.90,27964
22-Oct-18,3.79,3.79,3.75,3.78,27964
19-Oct-18,3.75,3.79,3.74,3.79,27964
18-Oct-18,3.76,3.79,3.71,3.79,27964
17-Oct-18,3.79,3.79,3.76,3.79,27964
16-Oct-18,3.75,3.79,3.75,3.79,27964
15-Oct-18,3.76,3.80,3.76,3.79,27964
11-Oct-18,3.78,3.80,3.75,3.76,27964
10-Oct-18,3.68,3.78,3.68,3.78,27964
09-Oct-18,3.78,3.78,3.68,3.68,27964
08-Oct-18,3.73,3.84,3.73,3.80,27964
05-Oct-18,3.74,3.75,3.66,3.72,27964
04-Oct-18,3.76,3.76,3.63,3.70,27964
03-Oct-18,3.72,3.79,3.63,3.70,27964
02-Oct-18,3.70,3.70,3.66,3.67,27964
01-Oct-18,3.85,3.85,3.60,3.62,27964
28-Sep-18,3.60,3.68,3.60,3.68,27964
*exoneração de responsabilidade