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: BMEB4

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: bmeb4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/20241,25%0,4939,5839,0939,0139,70686K161
10/10/20240,28%0,1139,0938,9838,9839,802M292
09/10/2024-0,43%-0,1738,9839,1538,2739,15921K204
08/10/2024-0,76%-0,3039,1539,4538,8839,61628K138
07/10/20241,39%0,5439,4538,9138,9039,881M151
04/10/20240,03%0,0138,9139,0738,5039,70994K149
03/10/2024-1,02%-0,4038,9039,3238,7239,40629K105
02/10/20244,66%1,7539,3037,9037,9039,962M231
01/10/2024-4,01%-1,5737,5538,8437,5538,841M199
30/09/2024-2,69%-1,0839,1240,0038,9440,00893K152
27/09/2024-3,11%-1,2940,2041,5940,1041,592M205
26/09/2024-0,65%-0,2741,4941,7941,1142,20925K178
25/09/2024-0,52%-0,2241,7641,9641,6542,22968K131
24/09/20241,40%0,5841,9842,0741,7042,28727K135
23/09/2024-0,38%-0,1641,4041,5641,2642,75958K164
20/09/2024-0,57%-0,2441,5642,0041,4242,16680K108
19/09/2024-0,45%-0,1941,8041,7141,6541,97560K125
18/09/20242,41%0,9941,9941,0341,0042,00947K175
17/09/2024-1,16%-0,4841,0041,4540,9642,19602K122
16/09/2024-1,00%-0,4241,4841,9041,4242,70562K77
13/09/20243,46%1,4041,9040,5140,5142,00576K74
12/09/2024-0,49%-0,2040,5040,6640,2640,82247K46
11/09/20241,62%0,6540,7040,3640,0640,70416K69
10/09/2024-2,27%-0,9340,0540,5340,0540,59225K26
09/09/20244,59%1,8040,9839,2839,2841,201M100
06/09/2024-0,25%-0,1039,1839,2338,6139,24394K62
05/09/20240,28%0,1139,2839,0138,6039,55262K47
04/09/2024-1,09%-0,4339,1739,6039,1739,97347K64
03/09/20240,38%0,1539,6039,3739,0040,00656K84
02/09/20241,15%0,4539,4538,2038,0039,45576K79
30/08/20241,30%0,5039,0038,5038,5039,44577K77
29/08/2024-3,00%-1,1938,5039,0438,2939,301M89
28/08/20240,61%0,2439,6938,8038,8039,69611K101
27/08/20241,39%0,5439,4539,0038,6439,45145K29
26/08/20240,13%0,0538,9138,8538,7939,71514K56
23/08/20243,21%1,2138,8637,9937,8839,18720K84
22/08/2024-1,31%-0,5037,6538,2037,6538,26262K43
21/08/20242,09%0,7838,1537,2936,9038,19461K83
20/08/20241,83%0,6737,3736,5936,5037,37631K85
19/08/20240,16%0,0636,7036,2136,0336,71799K98
16/08/2024-0,19%-0,0736,6436,4836,0236,711M87
15/08/2024-1,08%-0,4036,7137,8936,3837,89370K54
14/08/20243,66%1,3137,1136,0136,0037,96746K97
13/08/2024-1,54%-0,5635,8036,5535,8036,55502K64
12/08/2024-0,66%-0,2436,3636,6036,0036,60634K75
09/08/20243,10%1,1036,6035,9935,4036,60361K48
08/08/2024-2,79%-1,0235,5036,5135,3636,69561K78
07/08/20243,16%1,1236,5235,5235,5236,99823K95
06/08/20244,27%1,4535,4033,8933,6535,40681K85
05/08/2024-0,44%-0,1533,9534,0432,0134,05304K59
02/08/20246,23%2,0034,1032,1731,5034,10650K85
01/08/20242,56%0,8032,1031,6830,6532,30702K112
31/07/2024-3,45%-1,1231,3033,0831,0933,08590K80
30/07/2024-8,65%-3,0732,4233,9032,0033,90834K146
29/07/20245,16%1,7435,4934,0134,0135,49961K138
26/07/2024-1,06%-0,3633,7534,0033,7035,201M140
25/07/20246,89%2,2034,1132,3332,3334,81829K147
24/07/20244,11%1,2631,9131,1431,1433,48626K116
23/07/2024-1,38%-0,4330,6530,6430,6431,0949K14
22/07/20240,26%0,0831,0831,0030,6031,30145K32
19/07/20241,81%0,5531,0030,2429,8031,62205K46
18/07/20242,18%0,6530,4529,9429,8430,45286K50
17/07/20241,43%0,4229,8029,3829,2829,80248K33
16/07/2024-0,61%-0,1829,3829,4328,6929,4476K21
15/07/2024-0,30%-0,0929,5629,4329,2429,87112K31
12/07/2024-1,10%-0,3329,6529,7229,3829,74189K35
11/07/20241,80%0,5329,9829,8329,2729,98234K41
10/07/2024-0,51%-0,1529,4529,5029,1829,75150K29
09/07/20244,23%1,2029,6028,4028,4029,60110K28
08/07/20240,32%0,0928,4028,6928,2028,6999K21
05/07/2024-1,01%-0,2928,3128,6027,7828,60262K45
04/07/20241,31%0,3728,6028,3427,9528,60182K46
03/07/2024-2,66%-0,7728,2328,5627,8228,94234K53
02/07/20242,65%0,7529,0028,2528,2529,00180K46
01/07/20242,17%0,6028,2528,0027,7528,25269K56
28/06/2024-0,36%-0,1027,6527,7527,1627,75102K19
27/06/20243,54%0,9527,7526,8726,8727,75291K55
26/06/20241,40%0,3726,8026,4326,4326,80112K24
25/06/2024-3,19%-0,8726,4327,4126,4327,41246K50
24/06/20244,20%1,1027,3026,6526,2127,30315K70
21/06/20241,55%0,4026,2026,2225,7027,99804K140
20/06/2024-0,58%-0,1525,8026,2925,4226,60434K71
19/06/2024-1,70%-0,4525,9526,4125,8926,70327K40
18/06/20240,69%0,1826,4026,2326,2327,54510K58
17/06/2024-0,68%-0,1826,2226,4026,2026,7695K18
14/06/20240,08%0,0226,4026,5026,4026,84117K22
13/06/2024-1,05%-0,2826,3826,6826,3826,88292K40
12/06/2024-4,17%-1,1626,6627,8226,5628,39560K86
11/06/2024-0,29%-0,0827,8227,7927,7028,57212K33
10/06/20241,09%0,3027,9027,6127,4827,90205K43
07/06/20241,85%0,5027,6027,0326,6728,04674K75
06/06/20244,19%1,0927,1025,9525,9527,10554K50
05/06/20240,39%0,1026,0125,9525,8726,68641K91
04/06/2024-1,48%-0,3925,9126,0025,8826,09314K45
03/06/2024-2,19%-0,5926,3026,8926,0026,95476K91
31/05/20241,09%0,2926,8926,5925,8826,89236K54
29/05/20241,49%0,3926,6026,2125,8026,95422K76
28/05/2024-2,57%-0,6926,2126,8926,2127,20374K64
27/05/20240,79%0,2126,9026,9926,7327,0067K16
24/05/2024-5,02%-1,4126,6928,0926,6728,09821K143
23/05/20245,64%1,5028,1026,6726,5628,78856K92
22/05/2024-0,08%-0,0226,6026,6326,3526,71284K39
21/05/20240,45%0,1226,6226,9526,5027,00437K68
20/05/20240,61%0,1626,5026,9526,3526,95283K52
17/05/20240,23%0,0626,3426,2926,0026,64542K72
16/05/20241,43%0,3726,2826,0926,0026,72279K43
15/05/2024-3,64%-0,9825,9127,0025,7927,25929K66
14/05/2024-5,18%-1,4726,8928,3626,8928,36223K36
13/05/20240,39%0,1128,3627,7427,7429,02545K60
10/05/2024-1,40%-0,4028,2528,0027,7029,00744K79
09/05/2024-4,82%-1,4528,6529,8728,6529,88614K81
08/05/20240,33%0,1030,1030,4529,7031,151M131
07/05/202414,90%3,8930,0026,1826,1730,301M154
06/05/20240,42%0,1126,1126,0025,2426,27539K86
03/05/202410,87%2,5526,0023,5023,4926,01662K95
02/05/20242,18%0,5023,4522,9422,2723,49346K54
30/04/20244,41%0,9722,9522,2421,7622,95573K53
29/04/20240,59%0,1321,9822,0521,8522,39424K43
26/04/20241,63%0,3521,8521,8021,7522,10167K33
25/04/2024-4,02%-0,9021,5022,1021,2522,45209K52
24/04/2024-0,40%-0,0922,4022,6022,3223,01200K31
23/04/2024-2,64%-0,6122,4923,4222,4923,44316K46
22/04/20243,12%0,7023,1022,5322,5323,20149K38
19/04/20240,04%0,0122,4022,7622,3322,7649K14
18/04/2024-2,23%-0,5122,3922,8822,1822,88403K53
17/04/2024-0,39%-0,0922,9022,6422,6423,27216K31
16/04/20241,10%0,2522,9923,4222,8123,56302K102
15/04/20240,18%0,0422,7422,3321,1123,63482K131
12/04/2024-0,87%-0,2022,7022,7922,3922,79156K46
11/04/2024-0,43%-0,1022,9023,0022,7123,20112K30
10/04/20240,31%0,0723,0023,3122,3523,31188K30
09/04/20240,09%0,0222,9323,3022,1923,30357K88
08/04/2024-2,51%-0,5922,9123,7922,9124,80637K103
05/04/2024--23,5023,7523,5024,23129K33


*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

© 2017-2024 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