Cotação atual, histórico e gráfico do papel: BMEB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BMEB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/05/2026	0,16%	0,11	68,77	68,22	65,20	68,77	2M	223
11/05/2026	-3,70%	-2,64	68,66	71,30	68,66	71,87	2M	214
08/05/2026	-0,97%	-0,70	71,30	75,00	70,54	75,00	2M	269
07/05/2026	-0,57%	-0,41	72,00	71,99	70,04	72,08	1M	178
06/05/2026	-0,89%	-0,65	72,41	73,91	71,22	75,40	2M	234
05/05/2026	3,15%	2,23	73,06	72,00	71,00	73,45	2M	174
04/05/2026	-2,77%	-2,02	70,83	74,29	70,40	74,29	2M	213
30/04/2026	1,19%	0,86	72,85	71,32	71,32	73,43	1M	129
29/04/2026	1,27%	0,90	71,99	71,09	70,27	71,99	1M	120
28/04/2026	-2,20%	-1,60	71,09	72,69	70,40	72,69	1M	161
27/04/2026	-1,61%	-1,19	72,69	73,53	72,69	73,95	944K	111
24/04/2026	-0,07%	-0,05	73,88	74,99	73,26	74,99	1M	144
23/04/2026	-2,72%	-2,07	73,93	78,95	73,93	78,96	1M	168
22/04/2026	-0,93%	-0,71	76,00	76,81	75,51	77,50	1M	141
20/04/2026	-2,44%	-1,92	76,71	80,20	76,66	81,01	2M	213
17/04/2026	-2,08%	-1,67	78,63	79,50	78,63	82,55	2M	199
16/04/2026	1,01%	0,80	80,30	78,60	78,01	81,37	2M	258
15/04/2026	-3,41%	-2,81	79,50	82,16	79,38	82,16	2M	213
14/04/2026	0,19%	0,16	82,31	82,15	80,01	83,28	3M	344
13/04/2026	-0,18%	-0,15	82,15	80,22	80,22	83,00	2M	179
10/04/2026	5,57%	4,34	82,30	79,40	78,16	82,79	3M	233
09/04/2026	-4,23%	-3,44	77,96	81,39	77,63	81,40	2M	244
08/04/2026	1,76%	1,41	81,40	82,00	80,90	83,29	2M	197
07/04/2026	1,90%	1,49	79,99	78,25	77,60	81,00	2M	248
06/04/2026	2,25%	1,73	78,50	78,16	77,10	79,28	2M	159
02/04/2026	0,46%	0,35	76,77	73,51	73,51	77,82	1M	148
01/04/2026	3,06%	2,27	76,42	74,22	74,15	77,17	1M	142
31/03/2026	2,99%	2,15	74,15	72,64	72,64	76,44	1M	152
30/03/2026	-0,12%	-0,09	72,00	72,20	71,47	73,77	1M	145
27/03/2026	-2,05%	-1,51	72,09	74,41	72,09	74,72	2M	213
26/03/2026	-4,13%	-3,17	73,60	76,77	73,08	76,77	2M	187
25/03/2026	2,26%	1,70	76,77	76,70	76,70	78,74	1M	144
24/03/2026	-3,00%	-2,32	75,07	77,39	74,98	77,39	955K	110
23/03/2026	3,74%	2,79	77,39	76,00	76,00	79,00	2M	206
20/03/2026	-5,59%	-4,42	74,60	79,02	74,60	79,64	3M	221
19/03/2026	-1,51%	-1,21	79,02	78,73	76,80	79,99	2M	234
18/03/2026	4,74%	3,63	80,23	76,48	76,40	80,47	2M	215
17/03/2026	-2,31%	-1,81	76,60	80,79	75,15	80,79	4M	305
16/03/2026	-1,99%	-1,59	78,41	80,78	78,05	84,06	4M	316
13/03/2026	2,45%	1,91	80,00	79,00	78,00	81,09	3M	327
12/03/2026	-9,12%	-7,84	78,09	86,10	78,09	86,10	3M	307
11/03/2026	-0,76%	-0,66	85,93	86,59	84,50	87,00	4M	379
10/03/2026	4,33%	3,59	86,59	83,98	83,98	88,78	6M	398
09/03/2026	6,46%	5,04	83,00	77,57	74,21	83,69	6M	320
06/03/2026	-1,55%	-1,23	77,96	79,19	75,90	79,20	3M	212
05/03/2026	-2,82%	-2,30	79,19	81,38	77,60	81,48	3M	200
04/03/2026	1,86%	1,49	81,49	80,36	79,40	83,00	3M	255
03/03/2026	-5,20%	-4,39	80,00	82,75	77,50	82,75	4M	300
02/03/2026	1,55%	1,29	84,39	80,91	79,84	84,39	3M	225
27/02/2026	1,71%	1,40	83,10	81,70	78,99	83,86	2M	161
26/02/2026	6,94%	5,30	81,70	76,81	76,81	81,80	5M	334
25/02/2026	-0,78%	-0,60	76,40	76,40	76,40	80,00	3M	251
24/02/2026	-0,38%	-0,29	77,00	78,00	74,70	81,99	6M	480
23/02/2026	5,17%	3,80	77,29	73,49	72,01	77,49	4M	331
20/02/2026	5,74%	3,99	73,49	68,28	68,28	73,89	2M	211
19/02/2026	2,95%	1,99	69,50	66,82	66,82	69,50	1M	145
18/02/2026	0,75%	0,50	67,51	69,00	67,00	69,00	1M	126
13/02/2026	-4,27%	-2,99	67,01	70,00	66,12	70,00	4M	328
12/02/2026	-5,41%	-4,00	70,00	74,10	69,67	75,60	3M	207
11/02/2026	-4,84%	-3,76	74,00	77,21	74,00	77,51	2M	201
10/02/2026	0,35%	0,27	77,76	78,02	76,51	79,57	2M	180
09/02/2026	-0,65%	-0,51	77,49	78,01	76,49	78,01	2M	168
06/02/2026	3,99%	2,99	78,00	75,03	72,90	78,47	3M	278
05/02/2026	-3,15%	-2,44	75,01	77,46	75,01	78,72	2M	167
04/02/2026	-1,54%	-1,21	77,45	78,66	75,35	78,90	3M	350
03/02/2026	4,32%	3,26	78,66	75,20	74,84	78,97	3M	240
02/02/2026	-0,24%	-0,18	75,40	76,00	73,00	76,79	2M	204
30/01/2026	2,04%	1,51	75,58	74,08	73,00	76,00	4M	285
29/01/2026	8,77%	5,97	74,07	68,88	67,50	74,69	3M	288
28/01/2026	-1,35%	-0,93	68,10	69,04	66,12	70,97	2M	192
27/01/2026	-1,53%	-1,07	69,03	72,01	68,40	73,50	2M	217
26/01/2026	7,52%	4,90	70,10	64,81	64,81	70,10	3M	297
23/01/2026	3,85%	2,42	65,20	63,00	61,21	67,23	3M	311
22/01/2026	9,39%	5,39	62,78	57,42	57,39	62,94	2M	250
21/01/2026	-0,55%	-0,32	57,39	57,84	56,91	59,47	3M	235
20/01/2026	-1,85%	-1,09	57,71	58,80	57,36	59,57	2M	152
19/01/2026	-1,34%	-0,80	58,80	59,10	57,57	59,13	899K	131
16/01/2026	4,31%	2,46	59,60	57,98	56,51	59,60	1M	169
15/01/2026	2,04%	1,14	57,14	56,73	55,02	57,90	2M	259
14/01/2026	-0,18%	-0,10	56,00	56,09	54,40	58,20	3M	421
13/01/2026	-2,47%	-1,42	56,10	57,50	55,74	60,04	2M	297
12/01/2026	-2,51%	-1,48	57,52	59,10	57,51	59,99	2M	275
09/01/2026	2,56%	1,47	59,00	57,50	57,50	59,82	2M	188
08/01/2026	-1,79%	-1,05	57,53	59,01	57,53	60,01	3M	305
07/01/2026	3,04%	1,73	58,58	56,86	56,12	59,60	3M	347
06/01/2026	-6,80%	-4,15	56,85	62,00	56,66	62,98	5M	601
05/01/2026	-6,15%	-4,00	61,00	65,99	60,66	67,99	3M	333
02/01/2026	-10,20%	-7,38	65,00	68,01	65,00	70,00	3M	324
30/12/2025	-2,78%	-2,07	72,38	74,60	70,00	75,36	7M	605
29/12/2025	-4,93%	-3,86	74,45	78,15	73,23	78,15	4M	363
26/12/2025	-7,87%	-6,69	78,31	72,89	70,16	79,59	10M	862
23/12/2025	2,60%	2,15	85,00	82,86	80,61	85,00	2M	269
22/12/2025	4,87%	3,85	82,85	78,00	77,85	82,85	3M	262
19/12/2025	0,64%	0,50	79,00	79,50	77,00	80,98	7M	323
18/12/2025	4,53%	3,40	78,50	75,47	74,00	78,67	4M	293
17/12/2025	0,32%	0,24	75,10	74,51	72,65	75,25	1M	154
16/12/2025	-3,41%	-2,64	74,86	76,56	74,18	76,90	2M	234
15/12/2025	4,87%	3,60	77,50	74,70	73,35	77,50	5M	282
12/12/2025	6,81%	4,71	73,90	70,41	69,60	73,90	3M	341
11/12/2025	0,82%	0,56	69,19	68,95	67,50	70,67	1M	173
10/12/2025	3,73%	2,47	68,63	66,16	65,94	68,93	2M	211
09/12/2025	-0,56%	-0,37	66,16	66,33	65,71	67,29	868K	122
08/12/2025	3,13%	2,02	66,53	64,53	64,53	68,11	2M	170
05/12/2025	-2,70%	-1,79	64,51	65,25	64,07	68,00	1M	158
04/12/2025	6,45%	4,02	66,30	61,92	61,92	66,30	1M	127
03/12/2025	-1,61%	-1,02	62,28	63,01	61,50	63,49	1M	154
02/12/2025	1,80%	1,12	63,30	62,00	61,62	63,57	967K	138
01/12/2025	1,11%	0,68	62,18	61,93	61,55	66,39	2M	215
28/11/2025	-1,98%	-1,24	61,50	63,49	61,20	63,49	689K	95
27/11/2025	-3,39%	-2,20	62,74	65,20	62,74	65,21	1M	158
26/11/2025	-0,18%	-0,12	64,94	65,06	64,25	65,39	1M	165
25/11/2025	-0,67%	-0,44	65,06	65,50	64,20	65,50	762K	105
24/11/2025	0,77%	0,50	65,50	64,42	64,21	65,94	860K	118
21/11/2025	-0,02%	-0,01	65,00	65,00	63,29	65,00	703K	103
19/11/2025	2,98%	1,88	65,01	63,13	62,97	65,06	829K	123
18/11/2025	0,75%	0,47	63,13	61,15	60,89	63,14	888K	126
17/11/2025	0,29%	0,18	62,66	61,79	60,09	62,66	858K	129
14/11/2025	3,27%	1,98	62,48	59,47	59,47	62,48	1M	161
13/11/2025	-2,42%	-1,50	60,50	61,32	58,93	61,36	1M	139
12/11/2025	-0,69%	-0,43	62,00	62,89	60,06	62,89	939K	120
11/11/2025	2,34%	1,43	62,43	61,18	61,18	62,69	975K	124
10/11/2025	1,75%	1,05	61,00	59,69	59,69	61,67	1M	145
07/11/2025	2,48%	1,45	59,95	59,09	57,85	59,95	853K	107
06/11/2025	-0,39%	-0,23	58,50	58,34	57,72	59,39	932K	125
05/11/2025	2,05%	1,18	58,73	57,55	57,05	59,40	2M	186
04/11/2025	0,96%	0,55	57,55	56,20	55,45	57,55	1M	114
03/11/2025	-0,04%	-0,02	57,00	57,65	55,06	57,70	2M	148
31/10/2025	0,04%	0,02	57,02	56,99	56,11	57,27	521K	76
30/10/2025	0,56%	0,32	57,00	56,68	55,03	57,00	651K	95
29/10/2025	3,47%	1,90	56,68	54,95	54,90	57,67	995K	125
28/10/2025	-0,02%	-0,01	54,78	54,94	54,30	54,96	519K	78
27/10/2025	1,28%	0,69	54,79	54,10	53,49	54,90	481K	74
24/10/2025	1,90%	1,01	54,10	54,40	53,17	54,40	313K	52
23/10/2025	-	-	53,09	54,79	52,72	54,79	507K	90

Date,Open,High,Low,Close,Volume
12-May-26,68.22,68.77,65.20,68.77,1688363
11-May-26,71.30,71.87,68.66,68.66,2432930
08-May-26,75.00,75.00,70.54,71.30,2234245
07-May-26,71.99,72.08,70.04,72.00,1368236
06-May-26,73.91,75.40,71.22,72.41,2102201
05-May-26,72.00,73.45,71.00,73.06,1685468
04-May-26,74.29,74.29,70.40,70.83,2190573
30-Apr-26,71.32,73.43,71.32,72.85,1347249
29-Apr-26,71.09,71.99,70.27,71.99,1101776
28-Apr-26,72.69,72.69,70.40,71.09,1314768
27-Apr-26,73.53,73.95,72.69,72.69,944283
24-Apr-26,74.99,74.99,73.26,73.88,1180552
23-Apr-26,78.95,78.96,73.93,73.93,1479641
22-Apr-26,76.81,77.50,75.51,76.00,1426591
20-Apr-26,80.20,81.01,76.66,76.71,2079671
17-Apr-26,79.50,82.55,78.63,78.63,1930172
16-Apr-26,78.60,81.37,78.01,80.30,2262239
15-Apr-26,82.16,82.16,79.38,79.50,1980739
14-Apr-26,82.15,83.28,80.01,82.31,3366415
13-Apr-26,80.22,83.00,80.22,82.15,1518717
10-Apr-26,79.40,82.79,78.16,82.30,2639245
09-Apr-26,81.39,81.40,77.63,77.96,2281652
08-Apr-26,82.00,83.29,80.90,81.40,1818158
07-Apr-26,78.25,81.00,77.60,79.99,2327971
06-Apr-26,78.16,79.28,77.10,78.50,1681231
02-Apr-26,73.51,77.82,73.51,76.77,1301179
01-Apr-26,74.22,77.17,74.15,76.42,1358400
31-Mar-26,72.64,76.44,72.64,74.15,1349697
30-Mar-26,72.20,73.77,71.47,72.00,1390813
27-Mar-26,74.41,74.72,72.09,72.09,1963134
26-Mar-26,76.77,76.77,73.08,73.60,1832356
25-Mar-26,76.70,78.74,76.70,76.77,1133066
24-Mar-26,77.39,77.39,74.98,75.07,955189
23-Mar-26,76.00,79.00,76.00,77.39,2029024
20-Mar-26,79.02,79.64,74.60,74.60,2696494
19-Mar-26,78.73,79.99,76.80,79.02,2254718
18-Mar-26,76.48,80.47,76.40,80.23,2390785
17-Mar-26,80.79,80.79,75.15,76.60,3943808
16-Mar-26,80.78,84.06,78.05,78.41,3737813
13-Mar-26,79.00,81.09,78.00,80.00,3217106
12-Mar-26,86.10,86.10,78.09,78.09,3197912
11-Mar-26,86.59,87.00,84.50,85.93,4204840
10-Mar-26,83.98,88.78,83.98,86.59,5921510
09-Mar-26,77.57,83.69,74.21,83.00,5713543
06-Mar-26,79.19,79.20,75.90,77.96,2573463
05-Mar-26,81.38,81.48,77.60,79.19,2534392
04-Mar-26,80.36,83.00,79.40,81.49,3069728
03-Mar-26,82.75,82.75,77.50,80.00,3660193
02-Mar-26,80.91,84.39,79.84,84.39,2590826
27-Feb-26,81.70,83.86,78.99,83.10,2002493
26-Feb-26,76.81,81.80,76.81,81.70,4694098
25-Feb-26,76.40,80.00,76.40,76.40,2806079
24-Feb-26,78.00,81.99,74.70,77.00,5871333
23-Feb-26,73.49,77.49,72.01,77.29,3651172
20-Feb-26,68.28,73.89,68.28,73.49,1861729
19-Feb-26,66.82,69.50,66.82,69.50,1200139
18-Feb-26,69.00,69.00,67.00,67.51,1046034
13-Feb-26,70.00,70.00,66.12,67.01,3721972
12-Feb-26,74.10,75.60,69.67,70.00,2518215
11-Feb-26,77.21,77.51,74.00,74.00,2027206
10-Feb-26,78.02,79.57,76.51,77.76,1768224
09-Feb-26,78.01,78.01,76.49,77.49,1518895
06-Feb-26,75.03,78.47,72.90,78.00,2580220
05-Feb-26,77.46,78.72,75.01,75.01,2008030
04-Feb-26,78.66,78.90,75.35,77.45,3311052
03-Feb-26,75.20,78.97,74.84,78.66,3363876
02-Feb-26,76.00,76.79,73.00,75.40,2351724
30-Jan-26,74.08,76.00,73.00,75.58,4336766
29-Jan-26,68.88,74.69,67.50,74.07,3413504
28-Jan-26,69.04,70.97,66.12,68.10,1637750
27-Jan-26,72.01,73.50,68.40,69.03,2434925
26-Jan-26,64.81,70.10,64.81,70.10,2992668
23-Jan-26,63.00,67.23,61.21,65.20,3311655
22-Jan-26,57.42,62.94,57.39,62.78,2450830
21-Jan-26,57.84,59.47,56.91,57.39,3402697
20-Jan-26,58.80,59.57,57.36,57.71,1548485
19-Jan-26,59.10,59.13,57.57,58.80,899028
16-Jan-26,57.98,59.60,56.51,59.60,1152923
15-Jan-26,56.73,57.90,55.02,57.14,2328919
14-Jan-26,56.09,58.20,54.40,56.00,3370678
13-Jan-26,57.50,60.04,55.74,56.10,2289438
12-Jan-26,59.10,59.99,57.51,57.52,2106390
09-Jan-26,57.50,59.82,57.50,59.00,1656360
08-Jan-26,59.01,60.01,57.53,57.53,2649969
07-Jan-26,56.86,59.60,56.12,58.58,2767828
06-Jan-26,62.00,62.98,56.66,56.85,5107165
05-Jan-26,65.99,67.99,60.66,61.00,2890986
02-Jan-26,68.01,70.00,65.00,65.00,3127671
30-Dec-25,74.60,75.36,70.00,72.38,7465556
29-Dec-25,78.15,78.15,73.23,74.45,4076321
26-Dec-25,72.89,79.59,70.16,78.31,9961271
23-Dec-25,82.86,85.00,80.61,85.00,2418760
22-Dec-25,78.00,82.85,77.85,82.85,2701709
19-Dec-25,79.50,80.98,77.00,79.00,6696817
18-Dec-25,75.47,78.67,74.00,78.50,3954982
17-Dec-25,74.51,75.25,72.65,75.10,1438792
16-Dec-25,76.56,76.90,74.18,74.86,1864808
15-Dec-25,74.70,77.50,73.35,77.50,4731581
12-Dec-25,70.41,73.90,69.60,73.90,2829231
11-Dec-25,68.95,70.67,67.50,69.19,1350476
10-Dec-25,66.16,68.93,65.94,68.63,1558821
09-Dec-25,66.33,67.29,65.71,66.16,868442
08-Dec-25,64.53,68.11,64.53,66.53,1593675
05-Dec-25,65.25,68.00,64.07,64.51,1450734
04-Dec-25,61.92,66.30,61.92,66.30,1426377
03-Dec-25,63.01,63.49,61.50,62.28,1361088
02-Dec-25,62.00,63.57,61.62,63.30,966724
01-Dec-25,61.93,66.39,61.55,62.18,2174152
28-Nov-25,63.49,63.49,61.20,61.50,688891
27-Nov-25,65.20,65.21,62.74,62.74,1379764
26-Nov-25,65.06,65.39,64.25,64.94,1153709
25-Nov-25,65.50,65.50,64.20,65.06,761825
24-Nov-25,64.42,65.94,64.21,65.50,859977
21-Nov-25,65.00,65.00,63.29,65.00,703318
19-Nov-25,63.13,65.06,62.97,65.01,829182
18-Nov-25,61.15,63.14,60.89,63.13,887800
17-Nov-25,61.79,62.66,60.09,62.66,857902
14-Nov-25,59.47,62.48,59.47,62.48,1203441
13-Nov-25,61.32,61.36,58.93,60.50,1184146
12-Nov-25,62.89,62.89,60.06,62.00,939178
11-Nov-25,61.18,62.69,61.18,62.43,974596
10-Nov-25,59.69,61.67,59.69,61.00,1087570
07-Nov-25,59.09,59.95,57.85,59.95,852552
06-Nov-25,58.34,59.39,57.72,58.50,932421
05-Nov-25,57.55,59.40,57.05,58.73,1668957
04-Nov-25,56.20,57.55,55.45,57.55,1067046
03-Nov-25,57.65,57.70,55.06,57.00,1627181
31-Oct-25,56.99,57.27,56.11,57.02,521174
30-Oct-25,56.68,57.00,55.03,57.00,651087
29-Oct-25,54.95,57.67,54.90,56.68,995206
28-Oct-25,54.94,54.96,54.30,54.78,519192
27-Oct-25,54.10,54.90,53.49,54.79,480796
24-Oct-25,54.40,54.40,53.17,54.10,312824
23-Oct-25,54.79,54.79,52.72,53.09,507306

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BMEB4