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
menu


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
08/05/20250,00%0,0032,0031,9931,9932,0010K3
02/05/20256,67%2,0032,0030,0030,0032,8842K12
30/04/2025-0,03%-0,0130,0031,0029,5531,009K3
29/04/2025-2,56%-0,7930,0130,0130,0030,019K3
28/04/20252,67%0,8030,8030,8030,8030,806K1
25/04/20250,03%0,0130,0030,0030,0030,0018K5
24/04/20250,13%0,0429,9930,0029,9930,0012K3
23/04/2025-0,17%-0,0529,9530,0029,9530,006K2
22/04/20250,00%0,0030,0030,0030,0030,0021K4
17/04/20250,13%0,0430,0030,0030,0030,003K1
16/04/20250,00%0,0029,9629,9529,9529,969K3
15/04/2025-5,76%-1,8329,9630,7529,9630,7518K6
14/04/20255,79%1,7431,7930,0530,0531,796K2
11/04/2025-0,73%-0,2230,0530,0730,0530,0724K4
10/04/20250,23%0,0730,2730,3030,2730,3024K5
09/04/2025-4,43%-1,4030,2030,2230,2030,226K2
08/04/2025-3,69%-1,2131,6032,6031,6032,8065K7
07/04/2025-0,03%-0,0132,8134,0032,8134,0010K3
04/04/20250,00%0,0032,8232,8232,8232,8446K9
03/04/20250,06%0,0232,8232,8532,8232,8546K2
27/03/20250,00%0,0032,8032,8032,8032,803K1
25/03/2025-0,91%-0,3032,8032,8032,8032,8010K1
24/03/2025-2,07%-0,7033,1033,1033,1033,1033K1
18/03/20250,00%0,0033,8033,8033,8033,803K1
10/03/20252,42%0,8033,8033,8033,8033,803K1
06/03/20250,00%0,0033,0033,0033,0033,003K1
05/03/2025-4,35%-1,5033,0033,0033,0033,0020K4
28/02/2025-0,86%-0,3034,5034,5034,5034,503K1
21/02/20252,35%0,8034,8034,8034,8034,803K1
18/02/20252,41%0,8034,0034,0034,0034,003K1
17/02/2025-5,14%-1,8033,2033,2033,2033,2010K3
11/02/2025-3,74%-1,3635,0036,3635,0036,3618K5
10/02/2025-1,46%-0,5436,3636,8736,3636,8715K4
06/02/20256,96%2,4036,9036,2536,2536,9018K5
05/02/20257,85%2,5134,5032,5032,5034,8044K12
04/02/2025-0,03%-0,0131,9931,9931,9931,996K2
03/02/20253,23%1,0032,0032,0032,0032,006K2
31/01/20250,00%0,0031,0031,5031,0031,5019K3
28/01/20252,31%0,7031,0030,0030,0031,0015K4
27/01/2025-2,26%-0,7030,3031,0130,3031,0137K4
23/01/20252,31%0,7031,0030,8030,8031,0012K4
22/01/2025-4,33%-1,3730,3031,6630,3031,6649K9
21/01/2025-0,09%-0,0331,6730,6330,6331,676K2
20/01/2025-0,94%-0,3031,7032,0031,7032,0022K4
13/01/20250,00%0,0032,0032,0032,0032,006K1
06/01/20253,03%0,9432,0031,0631,0632,5032K9
03/01/20250,10%0,0331,0631,0631,0631,063K1
02/01/2025-1,87%-0,5931,0331,0131,0131,0334K2
27/12/2024-3,01%-0,9831,6231,6231,6231,626K2
26/12/20242,19%0,7032,6031,9031,9032,8939K9
23/12/2024-7,91%-2,7431,9033,7431,7933,7455K14
20/12/20245,97%1,9534,6432,8132,4534,6463K14
19/12/2024-0,34%-0,1132,6932,5032,5032,6910K3
18/12/20245,47%1,7032,8031,9631,9632,8016K5
17/12/2024-2,39%-0,7631,1032,7931,0532,7934K9
16/12/2024-3,51%-1,1631,8632,0031,8633,0213K4
13/12/2024-2,31%-0,7833,0233,0233,0233,023K1
11/12/20242,36%0,7833,8033,8033,8033,803K1
10/12/2024-3,20%-1,0933,0233,5033,0233,9943K10
09/12/2024-1,98%-0,6934,1134,1134,1134,113K1
06/12/2024-0,57%-0,2034,8034,5034,1135,0038K8
05/12/20240,00%0,0035,0035,0035,0035,004K1
04/12/2024-2,78%-1,0035,0035,0035,0035,007K2
03/12/20242,74%0,9636,0036,0036,0036,0011K3
02/12/2024-9,11%-3,5135,0435,4135,0437,50116K19
27/11/20244,19%1,5538,5537,0037,0038,558K2
26/11/20240,00%0,0037,0037,0037,0037,004K1
19/11/20242,78%1,0037,0037,0037,0037,007K2
18/11/20240,00%0,0036,0035,5035,0036,0021K5
14/11/20240,00%0,0036,0036,0036,0036,004K1
12/11/20242,80%0,9836,0035,8035,0036,0014K4
11/11/2024-5,38%-1,9935,0235,0535,0235,0511K3
07/11/20240,03%0,0137,0138,7337,0038,7319K4
06/11/20242,21%0,8037,0037,4736,5037,4822K6
04/11/2024-2,16%-0,8036,2036,2036,2036,2011K3
01/11/20240,00%0,0037,0037,0037,0037,004K1
31/10/20242,21%0,8037,0037,0037,0037,004K1
30/10/2024-2,16%-0,8036,2037,3736,1037,3744K9
29/10/2024-1,83%-0,6937,0037,6937,0037,697K2
28/10/20240,00%0,0037,6937,6937,6937,694K1
25/10/20247,04%2,4837,6935,9835,9837,697K2
24/10/2024-2,14%-0,7735,2135,2035,2035,2121K4
21/10/20240,25%0,0935,9836,0035,9836,0011K3
18/10/2024-0,31%-0,1135,8936,0035,8936,0022K6
17/10/20242,86%1,0036,0036,0035,9936,7918K5
16/10/2024-4,66%-1,7135,0036,5035,0036,504M15
15/10/20240,00%0,0036,7136,7136,7136,717K2
14/10/2024-5,19%-2,0136,7139,4036,7139,4042K9
10/10/20240,00%0,0038,7238,7238,7238,724K1
04/10/20240,00%0,0038,7238,7238,7238,7227K3
02/10/20241,20%0,4638,7238,7238,7238,724K1
30/09/2024-1,80%-0,7038,2638,2638,2638,264K1
27/09/20241,83%0,7038,9638,9638,9638,964K1
26/09/20240,00%0,0038,2638,2738,2638,2711K3
25/09/2024-3,14%-1,2438,2639,5038,2639,5016K4
20/09/2024-1,23%-0,4939,5039,9939,5039,99107K9
19/09/20240,00%0,0039,9939,9939,9939,998K2
18/09/20241,24%0,4939,9939,9939,9839,9924K6
17/09/2024-0,25%-0,1039,5039,5039,5039,504K1
16/09/20242,86%1,1039,6039,5039,5039,6228K5
13/09/20241,74%0,6638,5038,5038,5038,508K2
12/09/20242,83%1,0437,8436,9036,9037,8415K4
10/09/20240,25%0,0936,8036,8036,8037,0070K9
09/09/20241,97%0,7136,7136,0036,0038,50773K38
06/09/20240,28%0,1036,0035,9035,8036,0093K8
05/09/2024-0,28%-0,1035,9036,0035,9036,0014K2
03/09/20240,00%0,0036,0036,0036,0036,0011K3
30/08/20241,04%0,3736,0035,4535,4536,0090K5
29/08/2024-1,03%-0,3735,6335,9935,2036,00425K23
28/08/20240,00%0,0036,0035,9935,9936,00522K8
27/08/20240,00%0,0036,0036,0036,0036,0068K7
26/08/20241,41%0,5036,0035,5135,5036,0093K8
23/08/20241,43%0,5035,5035,0035,0035,50264K11
21/08/20243,24%1,1035,0035,0034,9935,00115K9
20/08/2024-0,29%-0,1033,9033,9033,9033,903K1
16/08/2024-3,13%-1,1034,0034,9734,0034,9721K6
15/08/20240,86%0,3035,1034,8034,6635,1056K8
14/08/20243,88%1,3034,8034,8034,8034,8063K13
13/08/2024-3,98%-1,3933,5033,5033,5033,5017K3
12/08/2024-0,57%-0,2034,8934,8934,8934,893K1
08/08/20240,00%0,0035,0935,0935,0935,0925K4
07/08/20249,72%3,1135,0932,1232,1235,9055K15
06/08/20247,68%2,2831,9829,7029,7031,986K2
01/08/2024-2,30%-0,7029,7029,7029,7029,703K1
31/07/20240,00%0,0030,4030,6030,4030,6015K4
30/07/2024-2,66%-0,8330,4030,4330,4030,4337K10
29/07/20240,74%0,2331,2331,8031,0032,51102K21
26/07/2024-2,73%-0,8731,0031,0031,0031,0012K4
25/07/20240,00%0,0031,8731,8731,8731,8719K2
24/07/202415,89%4,3731,8728,5428,4831,8796K15
22/07/20240,00%0,0027,5027,5027,5027,503K1
19/07/20243,62%0,9627,5027,5027,5027,506K2
18/07/2024-5,21%-1,4626,5426,5026,5026,5432K11
17/07/2024--28,0027,6627,6630,2462K11


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar