Cotação atual, histórico e gráfico do papel: BMEB4
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 |
| 17/04/2019 | 1,42% | 0,10 | 7,15 | 7,07 | 7,06 | 7,15 | 158K | 5 |
| 16/04/2019 | -1,40% | -0,10 | 7,05 | 7,10 | 7,05 | 7,35 | 67K | 13 |
| 15/04/2019 | -0,56% | -0,04 | 7,15 | 7,15 | 7,15 | 7,20 | 8K | 4 |
| 12/04/2019 | 1,41% | 0,10 | 7,19 | 7,10 | 7,05 | 7,29 | 98K | 15 |
| 11/04/2019 | 0,42% | 0,03 | 7,09 | 7,07 | 7,06 | 7,19 | 171K | 45 |
| 10/04/2019 | -0,28% | -0,02 | 7,06 | 7,23 | 7,06 | 7,23 | 15K | 11 |
| 09/04/2019 | 1,00% | 0,07 | 7,08 | 7,06 | 7,05 | 7,17 | 47K | 19 |
| 08/04/2019 | -4,10% | -0,30 | 7,01 | 7,26 | 7,00 | 7,29 | 361K | 77 |
| 05/04/2019 | 0,00% | 0,00 | 7,31 | 7,31 | 7,20 | 7,31 | 52K | 20 |
| 04/04/2019 | 0,14% | 0,01 | 7,31 | 7,23 | 7,23 | 7,35 | 39K | 12 |
| 03/04/2019 | -0,41% | -0,03 | 7,30 | 7,40 | 7,30 | 7,40 | 48K | 18 |
| 02/04/2019 | -0,95% | -0,07 | 7,33 | 7,38 | 7,30 | 7,40 | 78K | 33 |
| 01/04/2019 | 0,00% | 0,00 | 7,40 | 7,39 | 7,37 | 7,45 | 16K | 11 |
| 29/03/2019 | -0,27% | -0,02 | 7,40 | 7,45 | 7,34 | 7,46 | 63K | 21 |
| 28/03/2019 | 1,23% | 0,09 | 7,42 | 7,47 | 7,31 | 7,47 | 139K | 43 |
| 27/03/2019 | -2,14% | -0,16 | 7,33 | 7,40 | 7,30 | 7,52 | 132K | 43 |
| 26/03/2019 | 0,54% | 0,04 | 7,49 | 7,55 | 7,41 | 7,55 | 47K | 11 |
| 25/03/2019 | 0,81% | 0,06 | 7,45 | 7,50 | 7,33 | 7,55 | 287K | 23 |
| 22/03/2019 | -2,51% | -0,19 | 7,39 | 7,41 | 7,37 | 7,53 | 6K | 7 |
| 21/03/2019 | 0,13% | 0,01 | 7,58 | 7,57 | 7,41 | 7,60 | 136K | 25 |
| 20/03/2019 | -0,39% | -0,03 | 7,57 | 7,59 | 7,48 | 7,60 | 21K | 11 |
| 19/03/2019 | 1,47% | 0,11 | 7,60 | 7,50 | 7,45 | 7,65 | 92K | 21 |
| 18/03/2019 | 0,27% | 0,02 | 7,49 | 7,50 | 7,40 | 7,59 | 59K | 31 |
| 15/03/2019 | -1,58% | -0,12 | 7,47 | 7,67 | 7,42 | 7,67 | 39K | 25 |
| 14/03/2019 | 0,00% | 0,00 | 7,59 | 7,68 | 7,47 | 7,68 | 67K | 17 |
| 13/03/2019 | -0,78% | -0,06 | 7,59 | 7,64 | 7,40 | 7,64 | 54K | 15 |
| 12/03/2019 | 1,32% | 0,10 | 7,65 | 7,55 | 7,44 | 7,70 | 69K | 34 |
| 11/03/2019 | 0,94% | 0,07 | 7,55 | 7,50 | 7,35 | 7,55 | 72K | 27 |
| 08/03/2019 | 1,77% | 0,13 | 7,48 | 7,36 | 7,35 | 7,55 | 42K | 21 |
| 07/03/2019 | -3,03% | -0,23 | 7,35 | 7,58 | 7,34 | 7,58 | 24K | 15 |
| 06/03/2019 | -0,66% | -0,05 | 7,58 | 7,60 | 7,30 | 7,60 | 100K | 49 |
| 01/03/2019 | 2,97% | 0,22 | 7,63 | 7,43 | 7,27 | 7,63 | 211K | 37 |
| 28/02/2019 | 0,00% | 0,00 | 7,41 | 7,44 | 7,37 | 7,49 | 53K | 17 |
| 27/02/2019 | -2,88% | -0,22 | 7,41 | 7,50 | 7,40 | 7,59 | 204K | 62 |
| 26/02/2019 | -7,52% | -0,62 | 7,63 | 7,59 | 7,43 | 7,75 | 342K | 97 |
| 25/02/2019 | 0,61% | 0,05 | 8,25 | 8,25 | 8,18 | 8,45 | 943K | 176 |
| 22/02/2019 | 7,75% | 0,59 | 8,20 | 7,80 | 7,65 | 8,30 | 820K | 147 |
| 21/02/2019 | 2,15% | 0,16 | 7,61 | 7,60 | 7,45 | 7,80 | 820K | 145 |
| 20/02/2019 | -0,13% | -0,01 | 7,45 | 7,40 | 7,36 | 7,45 | 233K | 18 |
| 19/02/2019 | 1,50% | 0,11 | 7,46 | 7,47 | 7,35 | 7,47 | 20K | 5 |
| 18/02/2019 | -0,27% | -0,02 | 7,35 | 7,38 | 7,30 | 7,38 | 331K | 46 |
| 15/02/2019 | 0,68% | 0,05 | 7,37 | 7,49 | 7,37 | 7,52 | 64K | 21 |
| 14/02/2019 | -1,48% | -0,11 | 7,32 | 7,48 | 7,30 | 7,48 | 254K | 31 |
| 13/02/2019 | -2,24% | -0,17 | 7,43 | 7,50 | 7,42 | 7,50 | 94K | 27 |
| 12/02/2019 | 1,33% | 0,10 | 7,60 | 7,50 | 7,40 | 7,60 | 202K | 25 |
| 11/02/2019 | -3,23% | -0,25 | 7,50 | 7,75 | 7,40 | 7,75 | 179K | 43 |
| 08/02/2019 | 1,04% | 0,08 | 7,75 | 7,73 | 7,73 | 7,76 | 70K | 8 |
| 07/02/2019 | -0,13% | -0,01 | 7,67 | 7,68 | 7,56 | 7,72 | 8K | 9 |
| 06/02/2019 | 0,00% | 0,00 | 7,68 | 7,68 | 7,68 | 7,70 | 8K | 6 |
| 05/02/2019 | -0,13% | -0,01 | 7,68 | 7,70 | 7,59 | 7,72 | 10K | 11 |
| 04/02/2019 | 2,53% | 0,19 | 7,69 | 7,60 | 7,55 | 7,73 | 67K | 22 |
| 01/02/2019 | -1,96% | -0,15 | 7,50 | 7,52 | 7,50 | 7,72 | 140K | 29 |
| 31/01/2019 | 0,66% | 0,05 | 7,65 | 7,70 | 7,65 | 7,70 | 3K | 4 |
| 30/01/2019 | 2,01% | 0,15 | 7,60 | 7,63 | 7,60 | 7,63 | 12K | 4 |
| 29/01/2019 | 0,27% | 0,02 | 7,45 | 7,44 | 7,43 | 7,74 | 165K | 20 |
| 28/01/2019 | 0,00% | 0,00 | 7,43 | 7,44 | 7,40 | 7,80 | 151K | 23 |
| 24/01/2019 | -0,27% | -0,02 | 7,43 | 7,40 | 7,40 | 7,49 | 82K | 29 |
| 23/01/2019 | 0,68% | 0,05 | 7,45 | 7,40 | 7,40 | 7,45 | 17K | 5 |
| 22/01/2019 | 1,09% | 0,08 | 7,40 | 7,35 | 7,35 | 7,49 | 351K | 17 |
| 21/01/2019 | -1,74% | -0,13 | 7,32 | 7,36 | 7,32 | 7,44 | 220K | 25 |
| 18/01/2019 | 1,36% | 0,10 | 7,45 | 7,40 | 7,40 | 7,45 | 10K | 5 |
| 17/01/2019 | 0,27% | 0,02 | 7,35 | 7,30 | 7,25 | 7,35 | 221K | 15 |
| 16/01/2019 | -0,95% | -0,07 | 7,33 | 7,60 | 7,33 | 7,85 | 219K | 11 |
| 15/01/2019 | -1,07% | -0,08 | 7,40 | 7,48 | 7,40 | 7,50 | 10K | 5 |
| 14/01/2019 | 2,47% | 0,18 | 7,48 | 7,45 | 7,40 | 7,49 | 132K | 21 |
| 11/01/2019 | -1,75% | -0,13 | 7,30 | 7,31 | 7,30 | 7,40 | 97K | 13 |
| 10/01/2019 | 1,78% | 0,13 | 7,43 | 7,31 | 7,29 | 7,43 | 20K | 9 |
| 09/01/2019 | -0,14% | -0,01 | 7,30 | 7,29 | 7,22 | 7,40 | 37K | 17 |
| 08/01/2019 | 0,83% | 0,06 | 7,31 | 7,45 | 7,24 | 7,45 | 89K | 23 |
| 07/01/2019 | 1,54% | 0,11 | 7,25 | 7,28 | 7,16 | 7,29 | 25K | 13 |
| 04/01/2019 | 0,00% | 0,00 | 7,14 | 7,14 | 7,10 | 7,22 | 13K | 14 |
| 03/01/2019 | -1,52% | -0,11 | 7,14 | 7,27 | 7,01 | 7,27 | 40K | 23 |
| 02/01/2019 | 2,98% | 0,21 | 7,25 | 7,10 | 7,09 | 7,25 | 63K | 29 |
| 28/12/2018 | -2,09% | -0,15 | 7,04 | 7,06 | 7,00 | 7,20 | 55K | 14 |
| 27/12/2018 | -0,83% | -0,06 | 7,19 | 7,19 | 7,19 | 7,19 | 7K | 2 |
| 26/12/2018 | 1,40% | 0,10 | 7,25 | 7,16 | 7,10 | 7,25 | 53K | 16 |
| 21/12/2018 | 1,42% | 0,10 | 7,15 | 7,12 | 7,07 | 7,25 | 39K | 16 |
| 20/12/2018 | -1,95% | -0,14 | 7,05 | 7,20 | 7,04 | 7,20 | 11K | 8 |
| 19/12/2018 | -0,83% | -0,06 | 7,19 | 7,26 | 7,02 | 7,26 | 9K | 10 |
| 18/12/2018 | -0,55% | -0,04 | 7,25 | 7,28 | 7,25 | 7,28 | 3K | 4 |
| 17/12/2018 | 0,69% | 0,05 | 7,29 | 7,28 | 7,10 | 7,29 | 15K | 14 |
| 14/12/2018 | 1,97% | 0,14 | 7,24 | 7,27 | 7,18 | 7,28 | 25K | 9 |
| 13/12/2018 | 0,00% | 0,00 | 7,10 | 7,15 | 7,03 | 7,27 | 73K | 28 |
| 12/12/2018 | 1,43% | 0,10 | 7,10 | 6,90 | 6,90 | 7,10 | 17K | 14 |
| 11/12/2018 | 0,72% | 0,05 | 7,00 | 6,93 | 6,89 | 7,00 | 73K | 17 |
| 10/12/2018 | 0,14% | 0,01 | 6,95 | 7,05 | 6,90 | 7,05 | 13K | 14 |
| 07/12/2018 | -1,84% | -0,13 | 6,94 | 7,12 | 6,94 | 7,19 | 17K | 13 |
| 06/12/2018 | -3,15% | -0,23 | 7,07 | 7,11 | 7,07 | 7,17 | 31K | 21 |
| 05/12/2018 | -0,54% | -0,04 | 7,30 | 7,30 | 7,30 | 7,30 | 18K | 6 |
| 04/12/2018 | -0,68% | -0,05 | 7,34 | 7,67 | 7,20 | 7,67 | 39K | 29 |
| 03/12/2018 | 1,93% | 0,14 | 7,39 | 7,78 | 7,36 | 7,78 | 43K | 19 |
| 30/11/2018 | -3,07% | -0,23 | 7,25 | 7,50 | 7,21 | 7,68 | 76K | 32 |
| 29/11/2018 | 3,89% | 0,28 | 7,48 | 7,10 | 7,10 | 7,60 | 74K | 31 |
| 28/11/2018 | 0,42% | 0,03 | 7,20 | 7,19 | 6,90 | 7,85 | 237K | 58 |
| 27/11/2018 | 8,64% | 0,57 | 7,17 | 6,59 | 6,59 | 7,90 | 193K | 52 |
| 26/11/2018 | 5,77% | 0,36 | 6,60 | 6,30 | 6,25 | 6,60 | 310K | 41 |
| 23/11/2018 | 2,30% | 0,14 | 6,24 | 6,40 | 6,19 | 6,40 | 11K | 10 |
| 22/11/2018 | -0,16% | -0,01 | 6,10 | 6,19 | 6,10 | 6,25 | 120K | 27 |
| 21/11/2018 | -0,65% | -0,04 | 6,11 | 6,49 | 6,05 | 6,49 | 54K | 20 |
| 19/11/2018 | -0,81% | -0,05 | 6,15 | 6,00 | 6,00 | 6,49 | 293K | 29 |
| 16/11/2018 | 5,08% | 0,30 | 6,20 | 5,90 | 5,90 | 6,20 | 80K | 20 |
Date,Open,High,Low,Close,Volume
17-Apr-19,7.07,7.15,7.06,7.15,157620
16-Apr-19,7.10,7.35,7.05,7.05,67398
15-Apr-19,7.15,7.20,7.15,7.15,7890
12-Apr-19,7.10,7.29,7.05,7.19,98339
11-Apr-19,7.07,7.19,7.06,7.09,170892
10-Apr-19,7.23,7.23,7.06,7.06,14935
09-Apr-19,7.06,7.17,7.05,7.08,46768
08-Apr-19,7.26,7.29,7.00,7.01,360600
05-Apr-19,7.31,7.31,7.20,7.31,52355
04-Apr-19,7.23,7.35,7.23,7.31,38634
03-Apr-19,7.40,7.40,7.30,7.30,48379
02-Apr-19,7.38,7.40,7.30,7.33,77802
01-Apr-19,7.39,7.45,7.37,7.40,15587
29-Mar-19,7.45,7.46,7.34,7.40,63428
28-Mar-19,7.47,7.47,7.31,7.42,138796
27-Mar-19,7.40,7.52,7.30,7.33,132455
26-Mar-19,7.55,7.55,7.41,7.49,46660
25-Mar-19,7.50,7.55,7.33,7.45,287460
22-Mar-19,7.41,7.53,7.37,7.39,5938
21-Mar-19,7.57,7.60,7.41,7.58,136230
20-Mar-19,7.59,7.60,7.48,7.57,21219
19-Mar-19,7.50,7.65,7.45,7.60,91534
18-Mar-19,7.50,7.59,7.40,7.49,59001
15-Mar-19,7.67,7.67,7.42,7.47,39181
14-Mar-19,7.68,7.68,7.47,7.59,66606
13-Mar-19,7.64,7.64,7.40,7.59,53902
12-Mar-19,7.55,7.70,7.44,7.65,69164
11-Mar-19,7.50,7.55,7.35,7.55,72231
08-Mar-19,7.36,7.55,7.35,7.48,42449
07-Mar-19,7.58,7.58,7.34,7.35,23650
06-Mar-19,7.60,7.60,7.30,7.58,99543
01-Mar-19,7.43,7.63,7.27,7.63,210593
28-Feb-19,7.44,7.49,7.37,7.41,53252
27-Feb-19,7.50,7.59,7.40,7.41,203902
26-Feb-19,7.59,7.75,7.43,7.63,342272
25-Feb-19,8.25,8.45,8.18,8.25,942556
22-Feb-19,7.80,8.30,7.65,8.20,819610
21-Feb-19,7.60,7.80,7.45,7.61,820336
20-Feb-19,7.40,7.45,7.36,7.45,232799
19-Feb-19,7.47,7.47,7.35,7.46,19905
18-Feb-19,7.38,7.38,7.30,7.35,331495
15-Feb-19,7.49,7.52,7.37,7.37,64007
14-Feb-19,7.48,7.48,7.30,7.32,254050
13-Feb-19,7.50,7.50,7.42,7.43,94425
12-Feb-19,7.50,7.60,7.40,7.60,201719
11-Feb-19,7.75,7.75,7.40,7.50,179019
08-Feb-19,7.73,7.76,7.73,7.75,69743
07-Feb-19,7.68,7.72,7.56,7.67,8413
06-Feb-19,7.68,7.70,7.68,7.68,7689
05-Feb-19,7.70,7.72,7.59,7.68,9953
04-Feb-19,7.60,7.73,7.55,7.69,66544
01-Feb-19,7.52,7.72,7.50,7.50,140427
31-Jan-19,7.70,7.70,7.65,7.65,3072
30-Jan-19,7.63,7.63,7.60,7.60,12169
29-Jan-19,7.44,7.74,7.43,7.45,164526
28-Jan-19,7.44,7.80,7.40,7.43,150701
24-Jan-19,7.40,7.49,7.40,7.43,81599
23-Jan-19,7.40,7.45,7.40,7.45,17026
22-Jan-19,7.35,7.49,7.35,7.40,351133
21-Jan-19,7.36,7.44,7.32,7.32,220382
18-Jan-19,7.40,7.45,7.40,7.45,10390
17-Jan-19,7.30,7.35,7.25,7.35,221199
16-Jan-19,7.60,7.85,7.33,7.33,218924
15-Jan-19,7.48,7.50,7.40,7.40,9720
14-Jan-19,7.45,7.49,7.40,7.48,131616
11-Jan-19,7.31,7.40,7.30,7.30,97413
10-Jan-19,7.31,7.43,7.29,7.43,19778
09-Jan-19,7.29,7.40,7.22,7.30,37291
08-Jan-19,7.45,7.45,7.24,7.31,89289
07-Jan-19,7.28,7.29,7.16,7.25,24657
04-Jan-19,7.14,7.22,7.10,7.14,12860
03-Jan-19,7.27,7.27,7.01,7.14,40275
02-Jan-19,7.10,7.25,7.09,7.25,63236
28-Dec-18,7.06,7.20,7.00,7.04,54824
27-Dec-18,7.19,7.19,7.19,7.19,7190
26-Dec-18,7.16,7.25,7.10,7.25,52829
21-Dec-18,7.12,7.25,7.07,7.15,39225
20-Dec-18,7.20,7.20,7.04,7.05,10603
19-Dec-18,7.26,7.26,7.02,7.19,8639
18-Dec-18,7.28,7.28,7.25,7.25,2907
17-Dec-18,7.28,7.29,7.10,7.29,15197
14-Dec-18,7.27,7.28,7.18,7.24,25411
13-Dec-18,7.15,7.27,7.03,7.10,72579
12-Dec-18,6.90,7.10,6.90,7.10,16785
11-Dec-18,6.93,7.00,6.89,7.00,73261
10-Dec-18,7.05,7.05,6.90,6.95,13258
07-Dec-18,7.12,7.19,6.94,6.94,16827
06-Dec-18,7.11,7.17,7.07,7.07,30600
05-Dec-18,7.30,7.30,7.30,7.30,18250
04-Dec-18,7.67,7.67,7.20,7.34,39239
03-Dec-18,7.78,7.78,7.36,7.39,43274
30-Nov-18,7.50,7.68,7.21,7.25,75773
29-Nov-18,7.10,7.60,7.10,7.48,73862
28-Nov-18,7.19,7.85,6.90,7.20,237099
27-Nov-18,6.59,7.90,6.59,7.17,193200
26-Nov-18,6.30,6.60,6.25,6.60,309815
23-Nov-18,6.40,6.40,6.19,6.24,11323
22-Nov-18,6.19,6.25,6.10,6.10,120053
21-Nov-18,6.49,6.49,6.05,6.11,54059
19-Nov-18,6.00,6.49,6.00,6.15,293470
16-Nov-18,5.90,6.20,5.90,6.20,80260
14-Nov-18,5.81,5.90,5.81,5.90,80260
13-Nov-18,5.95,5.95,5.80,5.81,80260
12-Nov-18,5.85,6.00,5.85,6.00,80260
09-Nov-18,5.99,5.99,5.80,5.87,80260
08-Nov-18,5.90,5.99,5.83,5.92,80260
07-Nov-18,5.86,5.92,5.85,5.90,80260
06-Nov-18,5.77,5.92,5.77,5.86,80260
05-Nov-18,5.80,5.94,5.80,5.85,80260
01-Nov-18,5.80,5.82,5.70,5.80,80260
31-Oct-18,5.84,5.84,5.80,5.80,80260
30-Oct-18,5.78,5.79,5.70,5.79,80260
29-Oct-18,5.88,6.09,5.62,5.78,80260
26-Oct-18,5.60,5.89,5.56,5.65,80260
25-Oct-18,5.82,5.89,5.61,5.66,80260
24-Oct-18,5.88,5.88,5.80,5.88,80260
23-Oct-18,5.88,5.88,5.71,5.88,80260
22-Oct-18,5.80,5.90,5.79,5.90,80260
19-Oct-18,5.80,5.80,5.50,5.61,80260
18-Oct-18,5.61,6.00,5.61,5.75,80260
17-Oct-18,5.50,5.60,5.42,5.60,80260
16-Oct-18,5.42,5.52,5.36,5.50,80260
15-Oct-18,5.42,5.42,5.36,5.36,80260
11-Oct-18,5.43,5.44,5.31,5.40,80260
10-Oct-18,5.37,5.45,5.37,5.43,80260
09-Oct-18,5.42,5.45,5.37,5.37,80260
08-Oct-18,5.25,5.42,5.25,5.42,80260
05-Oct-18,5.39,5.39,5.34,5.35,80260
04-Oct-18,5.31,5.37,5.23,5.30,80260
03-Oct-18,5.41,5.41,5.31,5.39,80260
02-Oct-18,5.46,5.47,5.31,5.33,80260
01-Oct-18,5.44,5.44,5.39,5.39,80260
28-Sep-18,5.30,5.30,5.28,5.28,80260
27-Sep-18,5.32,5.32,5.23,5.23,80260
*exoneração de responsabilidade