papéis
login
mais

Cotação atual, histórico e gráfico do papel: BMEB3

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: bmeb3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/01/20214,73%0,7416,3916,3816,3816,3911K7
14/01/2021-3,93%-0,6415,6516,4015,6516,4036K13
13/01/20210,18%0,0316,2916,2816,2816,5520K7
12/01/2021-1,16%-0,1916,2616,2516,2516,327K4
11/01/2021-3,24%-0,5516,4516,7016,1016,8553K23
08/01/20213,03%0,5017,0017,0116,7018,2035K19
07/01/2021-2,94%-0,5016,5017,0816,5017,0827K8
06/01/20210,65%0,1117,0016,4716,3017,66109K50
05/01/20214,00%0,6516,8916,8016,7916,8946K8
04/01/2021-1,58%-0,2616,2416,2216,2216,6346K12
30/12/20200,61%0,1016,5016,5016,5016,502K1
29/12/20201,23%0,2016,4016,4016,4016,402K1
28/12/20200,62%0,1016,2016,0816,0616,2018K6
23/12/20200,00%0,0016,1017,4016,1017,6145K21
21/12/2020-1,83%-0,3016,1017,5016,0018,99109K38
18/12/20200,92%0,1516,4016,5016,4016,9023K7
17/12/20201,18%0,1916,2516,2516,0616,2513K7
16/12/20200,00%0,0016,0616,0616,0616,068K2
15/12/2020-1,47%-0,2416,0616,0516,0516,3555K16
14/12/2020-1,21%-0,2016,3016,5016,3016,5010K2
11/12/20200,00%0,0016,5016,5016,5016,6025K8
10/12/20200,00%0,0016,5016,5016,5016,503K2
09/12/2020-1,49%-0,2516,5016,5516,5016,7530K5
08/12/20200,00%0,0016,7516,7516,7516,753K1
07/12/20203,40%0,5516,7516,5016,4017,0040K17
04/12/20200,62%0,1016,2016,4516,1116,4536K12
03/12/2020-1,95%-0,3216,1016,1016,1016,108K2
02/12/20202,31%0,3716,4216,3916,3916,4215K6
01/12/20200,31%0,0516,0516,0016,0016,3845K12
30/11/2020-1,72%-0,2816,0016,5216,0016,5216K4
27/11/20205,58%0,8616,2815,2115,2116,2930K14
26/11/2020-1,15%-0,1815,4215,4315,4215,435K3
25/11/2020-1,27%-0,2015,6015,6015,6015,6016K6
24/11/2020-0,63%-0,1015,8016,6015,6216,6014K9
23/11/20200,95%0,1515,9015,8015,8015,9025K7
20/11/2020-2,72%-0,4415,7516,0015,7516,2732K13
19/11/2020-0,37%-0,0616,1915,9815,5316,198K4
18/11/20201,56%0,2516,2515,5115,5116,2550K13
17/11/20201,85%0,2916,0016,0016,0016,003K2
16/11/2020-1,07%-0,1715,7115,9815,7115,9818K8
13/11/2020-0,69%-0,1115,8815,7115,7015,886K4
12/11/2020-0,31%-0,0515,9916,4915,9916,4923K11
11/11/2020-1,47%-0,2416,0416,9916,0416,9954K13
10/11/2020-5,40%-0,9316,2817,0116,0017,0116K6
09/11/2020-2,66%-0,4717,2117,6817,2117,6816K6
06/11/2020-3,34%-0,6117,6818,5017,0018,5097K28
05/11/20201,33%0,2418,2918,2818,2818,294K2
04/11/20200,28%0,0518,0518,0518,0518,054K2
03/11/2020-5,26%-1,0018,0018,0018,0018,009K1
30/10/2020-4,52%-0,9019,0019,0019,0019,0019K2
29/10/20206,99%1,3019,9018,5018,5019,9030K6
28/10/20202,76%0,5018,6018,0017,7018,9070K14
26/10/2020-3,72%-0,7018,1018,9917,8019,00151K31
23/10/2020-0,42%-0,0818,8018,9018,6018,9069K10
22/10/2020-0,63%-0,1218,8818,5018,5018,88127K10
21/10/20202,70%0,5019,0018,7518,7519,1042K4
20/10/20200,98%0,1818,5018,5018,5018,5083K3
19/10/20200,38%0,0718,3218,3018,3018,5044K11
16/10/2020-4,95%-0,9518,2517,7017,7018,30103K12
14/10/20207,87%1,4019,2018,2018,2019,3067K10
13/10/20202,30%0,4017,8017,4017,4017,804K2
08/10/2020-3,87%-0,7017,4017,5017,4017,8053K15
07/10/20200,56%0,1018,1018,1018,1018,102K1
05/10/2020-0,06%-0,0118,0018,0518,0018,0550K9
01/10/2020-2,70%-0,5018,0118,8518,0119,1591K19
30/09/20200,00%0,0018,5118,6018,5118,6011K3
29/09/2020-4,09%-0,7918,5119,3018,5119,3023K2
28/09/20201,58%0,3019,3019,3019,3019,306K3
25/09/2020-4,52%-0,9019,0019,0019,0019,0015K4
24/09/20202,05%0,4019,9019,9019,9019,906K1
23/09/2020-7,14%-1,5019,5021,0019,5022,8049K17
22/09/202010,53%2,0021,0019,3019,3021,0014K5
21/09/20200,00%0,0019,0017,2017,1219,0016K9
18/09/20203,32%0,6119,0018,3917,5519,5026K12
17/09/202014,58%2,3418,3916,9616,9618,3926K13
15/09/2020-1,17%-0,1916,0516,0516,0516,052K1
14/09/20203,97%0,6216,2416,2416,2416,245K2
10/09/20200,13%0,0215,6216,4015,6216,5061K18
08/09/2020-0,64%-0,1015,6015,6015,6015,602K1
04/09/2020-1,88%-0,3015,7015,8015,5016,7090K24
03/09/20200,00%0,0016,0016,0216,0016,023K2
02/09/2020-3,03%-0,5016,0016,9916,0017,10151K26
31/08/20200,00%0,0016,5016,5016,5016,505K3
27/08/2020-2,71%-0,4616,5017,3416,5017,405K3
26/08/20205,34%0,8616,9616,9616,9616,975K3
25/08/20200,63%0,1016,1015,5515,5516,4316K10
24/08/2020-3,03%-0,5016,0016,0016,0016,006K2
20/08/2020-1,20%-0,2016,5016,5016,5016,502K1
18/08/20208,09%1,2516,7016,0016,0016,995K3
17/08/20205,10%0,7515,4514,6914,6915,716K4
13/08/2020-0,81%-0,1214,7014,7014,7014,701K1
11/08/2020-4,39%-0,6814,8214,6614,6614,823K2
10/08/20205,37%0,7915,5014,4514,2115,5031K16
07/08/20200,00%0,0014,7115,7014,4115,80136K33
06/08/2020-0,68%-0,1014,7114,8114,7114,827K5
05/08/20202,07%0,3014,8115,2814,6015,85376K105
04/08/2020-7,52%-1,1814,5116,4014,5117,00678K155
31/07/2020-4,33%-0,7115,6917,4915,6917,4961K24
23/07/20200,00%0,0016,4016,4016,4016,403K1
21/07/20201,23%0,2016,4016,4016,4016,408K2
20/07/2020-1,70%-0,2816,2016,2016,2016,547K4
17/07/20203,00%0,4816,4816,4716,4716,483K2
16/07/2020-5,83%-0,9916,0016,2016,0016,208K5
14/07/20200,06%0,0116,9916,2216,0016,9924K15
13/07/2020-0,70%-0,1216,9816,0116,0116,9820K7
08/07/2020-2,34%-0,4117,1017,5117,1017,515K3
07/07/2020-7,35%-1,3917,5117,5117,5117,514K2
06/07/2020-4,88%-0,9718,9019,8718,9020,0012K6
03/07/20209,18%1,6719,8719,2019,2019,9014K6
02/07/20203,41%0,6018,2018,4918,2018,4946K11
01/07/202013,55%2,1017,6018,4917,6019,9355K20
30/06/2020-4,91%-0,8015,5015,5715,5015,619K4
29/06/20200,37%0,0616,3016,4115,5016,4142K19
26/06/2020-2,75%-0,4616,2419,9916,2425,00158K54
25/06/20204,38%0,7016,7016,6016,6017,499K5
19/06/20201,91%0,3016,0014,7014,7016,1011K5
18/06/2020-1,88%-0,3015,7015,7015,7015,702K1
17/06/20200,00%0,0016,0016,0016,0016,002K1
16/06/2020-0,62%-0,1016,0015,5115,4716,005K3
15/06/20200,00%0,0016,1016,1016,1016,103K1
12/06/20200,56%0,0916,1016,1016,1016,102K1
10/06/20206,73%1,0116,0115,3015,3016,01247K14
09/06/20207,22%1,0115,0014,8914,8915,00322K7
08/06/20202,87%0,3913,9913,7413,7413,994K2
05/06/2020-1,02%-0,1413,6013,2913,2914,95216K87
04/06/20207,34%0,9413,7413,0013,0013,747K3
03/06/20201,59%0,2012,8012,8012,8012,801K1
02/06/20200,00%0,0012,6012,5012,5012,605K4
28/05/20200,80%0,1012,6012,6012,6012,601K1
27/05/20205,93%0,7012,5012,4012,4012,5026K4
26/05/2020-1,67%-0,2011,8011,8011,8011,801K1
25/05/20200,00%0,0012,0012,0012,0012,001K1
20/05/2020-4,00%-0,5012,0012,4611,2512,48162K45
19/05/2020--12,5012,3812,3812,509K3


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito