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
22/10/20212,06%0,4522,2522,2722,2522,274K2
21/10/20215,57%1,1521,8020,5020,5021,8015K4
20/10/2021-5,41%-1,1820,6520,6520,6520,652K1
19/10/2021-0,77%-0,1721,8321,9921,0422,009K4
15/10/20215,87%1,2222,0020,1520,1522,0034K8
13/10/2021-8,54%-1,9420,7821,3620,7822,0028K10
07/10/20210,00%0,0022,7222,7222,7222,722K1
04/10/20211,88%0,4222,7222,0022,0022,724K2
29/09/20214,94%1,0522,3021,7021,7022,3018K5
28/09/2021-3,41%-0,7521,2521,5021,2521,504K2
27/09/20210,00%0,0022,0022,0022,0022,0022K2
23/09/20211,62%0,3522,0022,0022,0022,0024K4
21/09/20210,14%0,0321,6522,8921,6522,8913K5
20/09/2021-8,35%-1,9721,6222,6621,6222,6615K5
17/09/20215,74%1,2823,5923,5523,5523,595K2
15/09/2021-0,09%-0,0222,3122,0622,0522,3111K5
13/09/2021-1,33%-0,3022,3322,3322,3322,332K1
10/09/2021-0,75%-0,1722,6323,0722,6323,075K2
09/09/2021-2,98%-0,7022,8022,8022,8022,805K1
03/09/20210,00%0,0023,5023,5023,5023,5016K1
02/09/2021-4,04%-0,9923,5023,7923,5023,8012K3
01/09/20210,00%0,0024,4924,4924,4924,492K1
31/08/2021-0,33%-0,0824,4924,3024,0024,4983K4
27/08/20212,85%0,6824,5722,5022,5024,579K4
26/08/20215,06%1,1523,8923,2122,1023,8933K11
24/08/2021-3,40%-0,8022,7422,2222,2222,7411K5
20/08/20210,00%0,0023,5422,4022,3523,5420K8
19/08/2021-0,38%-0,0923,5423,5423,5423,542K1
18/08/20212,96%0,6823,6322,9522,9523,637K3
17/08/20210,00%0,0022,9522,9522,9522,955K1
16/08/20210,00%0,0022,9522,0022,0022,957K2
13/08/20214,41%0,9722,9523,3322,2025,9952K17
12/08/20214,77%1,0021,9821,3921,3921,9933K12
11/08/2021-1,08%-0,2320,9820,9820,9820,984K2
10/08/2021-6,56%-1,4921,2122,7021,2122,701M27
09/08/2021-2,07%-0,4822,7022,4222,4222,7011K2
05/08/2021-1,19%-0,2823,1823,1823,1823,182K1
04/08/2021-0,21%-0,0523,4623,4623,4623,4612K1
02/08/20210,00%0,0023,5123,5123,5123,5119K1
30/07/2021-1,22%-0,2923,5123,5023,5023,515K2
29/07/2021-0,83%-0,2023,8023,1623,1623,805K2
27/07/2021-7,66%-1,9924,0024,4024,0024,6627K11
26/07/202113,00%2,9925,9922,1722,1725,9947K13
23/07/20210,00%0,0023,0023,0023,0023,002K1
22/07/20210,00%0,0023,0023,0023,0023,002K1
21/07/20210,00%0,0023,0023,0023,0023,0025K4
19/07/20210,97%0,2223,0022,9822,9823,005K2
16/07/20212,34%0,5222,7822,5022,5022,787K2
15/07/20211,18%0,2622,2622,2622,2622,262K1
14/07/20210,00%0,0022,0022,0022,0022,002K1
13/07/20210,92%0,2022,0022,0022,0022,002K1
12/07/20211,49%0,3221,8021,8021,4821,8181K5
30/06/20212,29%0,4821,4821,0021,0021,4836K5
28/06/20213,75%0,7621,0020,2020,2021,7027K8
24/06/2021-0,44%-0,0920,2420,2420,2420,242K1
23/06/20211,19%0,2420,3320,3320,3320,332K1
22/06/2021-0,30%-0,0620,0920,1420,0920,1432K5
21/06/20210,25%0,0520,1519,8619,8620,1520K2
18/06/20210,50%0,1020,1019,7619,7620,104K2
17/06/2021-3,10%-0,6420,0020,0020,0020,0012K3
16/06/20213,20%0,6420,6420,3920,0020,6430K5
15/06/2021-3,61%-0,7520,0019,9619,9620,0012K5
14/06/20210,00%0,0020,7520,4920,4920,7519K3
10/06/20214,90%0,9720,7520,6920,6920,754K2
09/06/2021-0,50%-0,1019,7819,7919,7819,7918K3
08/06/20213,43%0,6619,8819,8819,8820,3034K8
07/06/2021-5,27%-1,0719,2219,2219,2219,222K1
04/06/20212,17%0,4320,2919,8619,8620,2948K5
02/06/2021-0,45%-0,0919,8619,8619,8619,862K1
01/06/20214,45%0,8519,9519,1019,1019,9810K5
31/05/20210,00%0,0019,1019,1019,1019,1011K3
28/05/20210,53%0,1019,1019,1019,1019,102K1
27/05/2021-0,73%-0,1419,0019,0019,0019,002K1
26/05/20210,74%0,1419,1419,1419,1419,142K1
25/05/20210,00%0,0019,0019,0019,0019,008K3
24/05/20212,26%0,4219,0018,7018,6919,008K3
19/05/2021-1,01%-0,1918,5818,5418,5418,707K3
18/05/20210,00%0,0018,7718,5018,5018,7720K3
17/05/2021-0,11%-0,0218,7718,7718,7718,772K1
14/05/20212,29%0,4218,7918,5018,5018,796K3
13/05/20213,38%0,6018,3718,3818,3618,387K4
12/05/2021-1,28%-0,2317,7718,4817,7718,5018K8
11/05/20212,56%0,4518,0017,4017,3418,5016K9
07/05/2021-0,40%-0,0717,5517,5517,5517,552K1
06/05/2021-2,06%-0,3717,6217,6217,6217,622K1
04/05/20212,16%0,3817,9917,7817,5717,9918K9
03/05/2021-4,81%-0,8917,6118,2817,6118,2814K6
30/04/20210,00%0,0018,5018,4018,4018,509K3
27/04/20212,95%0,5318,5018,4918,4918,504K2
23/04/20210,00%0,0017,9717,9717,9717,974K2
22/04/20211,18%0,2117,9717,9717,9717,972K1
20/04/20210,11%0,0217,7617,7717,7517,7714K4
19/04/2021-2,58%-0,4717,7417,8017,3917,8528K7
13/04/2021-0,05%-0,0118,2118,2118,2118,5013K5
12/04/20210,33%0,0618,2218,7618,2218,764K2
09/04/2021-0,11%-0,0218,1617,9617,9618,1613K3
07/04/20210,39%0,0718,1817,8617,8618,209K5
06/04/2021-0,66%-0,1218,1118,0118,0118,115K3
05/04/2021-1,78%-0,3318,2318,5618,2319,0019K8
01/04/2021-5,69%-1,1218,5618,7818,5618,786K3
30/03/20210,00%0,0019,6819,6819,6819,682K1
29/03/20213,09%0,5919,6818,0518,0320,5547K19
26/03/20211,76%0,3319,0918,0318,0319,1527K7
24/03/2021-1,21%-0,2318,7618,5018,5018,764K2
23/03/20215,50%0,9918,9918,0018,0019,0022K9
22/03/2021-1,53%-0,2818,0018,0018,0018,002K1
18/03/2021-1,14%-0,2118,2818,4917,9918,4915K8
17/03/20210,05%0,0118,4918,4918,4918,497K2
12/03/20212,50%0,4518,4818,4818,4818,4818K7
11/03/20216,06%1,0318,0318,4618,0318,4718K7
09/03/2021-1,79%-0,3117,0017,0217,0017,023K2
08/03/2021-1,14%-0,2017,3117,4017,3017,409K5
05/03/2021-7,65%-1,4517,5118,9917,5119,0247K26
04/03/20215,39%0,9718,9618,2817,9018,9617K9
03/03/20213,33%0,5817,9917,3016,9117,999K5
02/03/2021-4,86%-0,8917,4118,0817,0918,3050K20
01/03/20217,71%1,3118,3018,0018,0018,305K3
26/02/2021-5,08%-0,9116,9917,9116,9917,9119K7
25/02/2021-0,33%-0,0617,9018,0017,4119,0259K22
24/02/20214,42%0,7617,9616,8316,8317,9611K6
23/02/2021-5,49%-1,0017,2018,0017,2018,0016K9
22/02/20214,90%0,8518,2017,2516,8518,3037K11
19/02/2021-8,64%-1,6417,3518,3317,2018,33141K48
18/02/20216,69%1,1918,9918,3017,8019,00102K36
17/02/2021-5,12%-0,9617,8018,7717,4818,90107K47
12/02/20217,69%1,3418,7617,5017,5018,7680K29
11/02/20218,20%1,3217,4217,0216,8319,19407K144
10/02/2021-5,85%-1,0016,1017,0615,6117,0661K23
08/02/20210,00%0,0017,1017,1117,1017,1112K3
04/02/2021-0,87%-0,1517,1017,2517,1017,259K4
03/02/20211,47%0,2517,2517,0517,0517,297K4
02/02/2021-0,70%-0,1217,0017,1217,0017,2524K8
01/02/2021-3,82%-0,6817,1217,2217,1017,2222K11
29/01/2021--17,8017,7517,7517,807K2


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito