papéis
login
mais

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
14/08/2020-3,38%-0,4713,4213,8913,4213,9858K21
13/08/2020-2,11%-0,3013,8914,1913,7014,2494K32
12/08/2020-0,77%-0,1114,1913,4013,4014,2745K20
11/08/20201,27%0,1814,3014,0413,9614,3951K15
10/08/2020-1,81%-0,2614,1213,3713,3714,1749K24
07/08/20206,84%0,9214,3813,4013,3314,3861K22
06/08/2020-0,07%-0,0113,4613,8213,4413,8226K16
05/08/2020-1,17%-0,1613,4713,6513,4013,86115K40
04/08/2020-2,36%-0,3313,6314,1513,6314,23121K44
03/08/2020-0,29%-0,0413,9614,1313,9214,62264K112
31/07/2020-2,03%-0,2914,0014,2914,0014,2982K31
30/07/2020-1,11%-0,1614,2914,4514,1014,4571K34
29/07/20200,00%0,0014,4514,4914,1014,58133K52
28/07/20200,35%0,0514,4514,3014,0714,4963K26
27/07/20200,70%0,1014,4014,2913,9214,4956K32
24/07/2020-1,24%-0,1814,3014,3813,8514,4262K24
23/07/20200,28%0,0414,4814,0014,0014,6544K16
22/07/20200,98%0,1414,4414,5014,2514,5050K19
21/07/20202,58%0,3614,3014,0314,0014,38738K74
20/07/2020-3,19%-0,4613,9414,4813,8414,49233K75
17/07/2020-1,17%-0,1714,4014,3814,3814,67111K39
16/07/20200,48%0,0714,5714,6014,4014,6648K17
15/07/2020-0,68%-0,1014,5014,6014,3114,6046K22
14/07/20200,41%0,0614,6014,5614,2414,6955K28
13/07/2020-0,41%-0,0614,5414,7314,3314,7361K26
10/07/2020-0,61%-0,0914,6014,6914,5914,6920K11
09/07/20200,00%0,0014,6914,8814,2114,8871K19
08/07/2020-0,07%-0,0114,6914,7414,6314,7538K11
07/07/2020-0,94%-0,1414,7014,2114,2114,8969K40
06/07/20201,64%0,2414,8414,4014,3915,0095K46
03/07/20201,04%0,1514,6014,4514,0114,74149K58
02/07/20200,42%0,0614,4514,2514,0114,45124K40
01/07/20202,06%0,2914,3914,2313,8814,44101K48
30/06/2020-0,14%-0,0214,1014,4713,9014,4752K30
29/06/20202,24%0,3114,1213,8113,8114,99404K145
26/06/20200,58%0,0813,8113,6913,6514,391M116
25/06/20200,00%0,0013,7313,6913,6913,7578K8
24/06/20200,15%0,0213,7313,7213,3013,7982K28
23/06/2020-0,65%-0,0913,7114,3913,6614,3940K15
22/06/2020-0,29%-0,0413,8013,8913,7014,44109K44
19/06/20201,84%0,2513,8414,0113,4114,4354K21
18/06/2020-0,07%-0,0113,5913,8613,4614,7883K30
17/06/20204,70%0,6113,6013,1013,1014,0058K25
16/06/20201,48%0,1912,9912,8612,8013,0035K15
15/06/2020-3,03%-0,4012,8012,1412,1413,3950K24
12/06/2020-3,58%-0,4913,2013,7313,1013,7351K23
10/06/20200,66%0,0913,6913,5913,3513,9653K19
09/06/2020-0,73%-0,1013,6013,7013,3314,0051K21
08/06/20202,85%0,3813,7013,6413,1513,8954K20
05/06/20200,91%0,1213,3213,1913,0013,88109K44
04/06/20208,91%1,0813,2012,0012,0013,2069K19
03/06/20203,15%0,3712,1212,0412,0012,4879K30
02/06/20202,09%0,2411,7511,7511,7012,20196K85
01/06/2020-0,78%-0,0911,5112,4811,2212,48249K97
29/05/20200,00%0,0011,6011,7011,6011,7024K11
28/05/20201,40%0,1611,6011,5011,5011,9340K25
27/05/20203,91%0,4311,4411,0111,0111,47363K23
26/05/2020-0,81%-0,0911,0111,2410,7111,50174K31
25/05/20208,29%0,8511,1010,4510,4311,44206K52
22/05/2020-1,44%-0,1510,2510,3010,2510,3065K10
21/05/20202,46%0,2510,4010,3010,2110,45437K17
20/05/20200,79%0,0810,1510,0710,0310,2989K17
19/05/2020-2,14%-0,2210,0710,3010,0710,30150K32
18/05/20200,98%0,1010,2910,1510,0010,30741K31
15/05/20204,41%0,4310,1910,249,8910,2545K12
14/05/20200,10%0,019,769,759,7510,0065K8
13/05/2020-3,18%-0,329,7510,159,1710,1553K18
12/05/20206,79%0,6410,0710,2310,0710,2336K10
11/05/2020-5,79%-0,589,4310,049,4310,0447K25
08/05/2020-1,09%-0,1110,0110,2510,0010,40107K33
07/05/2020-5,42%-0,5810,1211,0010,1111,0081K47
06/05/2020-1,83%-0,2010,7010,9010,5610,9011K6
05/05/20201,96%0,2110,9011,0010,8011,007K6
04/05/2020-0,19%-0,0210,6910,4510,1510,70102K47
30/04/2020-2,01%-0,2210,7110,9210,7110,9344K12
29/04/20202,53%0,2710,9311,1910,6711,1988K16
28/04/2020-3,88%-0,4310,6611,1010,6111,44100K21
27/04/20203,84%0,4111,0910,6810,2011,1129K16
24/04/2020-2,02%-0,2210,6810,8710,2011,3954K26
23/04/2020-1,80%-0,2010,9011,1110,9011,11310K25
22/04/20200,45%0,0511,1011,6711,0511,6742K16
20/04/2020-3,07%-0,3511,0511,3911,0511,4937K15
17/04/20202,70%0,3011,4011,1011,1011,8066K26
16/04/20200,00%0,0011,1011,5011,1012,75265K62
15/04/2020-5,93%-0,7011,1011,7911,0011,96166K36
14/04/20205,83%0,6511,8011,0211,0213,50292K60
13/04/20202,39%0,2611,1510,8910,8911,4494K15
09/04/20200,00%0,0010,8910,8010,7810,9424K7
08/04/20205,52%0,5710,8910,9010,2010,90170K27
07/04/2020-4,09%-0,4410,3210,8910,3210,9553K19
06/04/20208,69%0,8610,7610,2210,0110,8036K26
03/04/2020-2,46%-0,259,9010,159,5310,15178K16
02/04/2020-0,10%-0,0110,1510,1610,1510,205K4
01/04/2020-4,87%-0,5210,1610,3010,1510,3064K27
31/03/2020-1,66%-0,1810,6810,8910,3510,8926K12
30/03/20203,53%0,3710,869,809,8010,9080K35
27/03/2020-2,69%-0,2910,4910,5410,4310,5522K8
26/03/20204,86%0,5010,7810,2810,2811,0079K25
25/03/20204,26%0,4210,289,839,7710,28214K19
24/03/2020-3,24%-0,339,8611,209,0011,20453K117
23/03/2020-2,95%-0,3110,1910,209,2010,2095K40
20/03/20201,84%0,1910,5010,9410,5011,00354K14
19/03/2020-5,76%-0,6310,3110,8010,3110,80267K33
18/03/2020-4,87%-0,5610,9411,0810,5011,29333K31
17/03/20200,00%0,0011,5012,0010,9012,0092K23
16/03/2020-11,20%-1,4511,5011,7211,5012,80562K41
13/03/2020-1,89%-0,2512,9513,2012,0013,90277K48
12/03/2020-4,90%-0,6813,2013,8812,1013,88655K33
11/03/2020-0,86%-0,1213,8814,0513,3014,05100K21
10/03/20203,55%0,4814,0013,5213,5214,59546K40
09/03/2020-5,39%-0,7713,5212,8612,7514,00812K69
06/03/2020-4,03%-0,6014,2914,2013,5014,43203K38
05/03/2020-2,49%-0,3814,8914,6514,6415,1936K10
04/03/20201,80%0,2715,2715,2814,9615,2829K11
03/03/20200,00%0,0015,0015,2814,8915,2864K27
02/03/20200,74%0,1115,0015,0514,5015,99338K102
28/02/2020-1,13%-0,1714,8914,9014,3014,99116K22
27/02/2020-2,14%-0,3315,0614,7914,2115,58279K50
26/02/2020-3,69%-0,5915,3915,0014,5015,50290K50
21/02/20206,18%0,9315,9815,2515,2516,05384K63
20/02/20200,74%0,1115,0515,0015,0015,98426K48
19/02/20202,47%0,3614,9414,5814,3614,95119K39
18/02/2020-0,14%-0,0214,5814,5014,2114,70154K46
17/02/20200,62%0,0914,6014,0014,0014,94318K159
14/02/2020-4,85%-0,7414,5115,3014,4815,30144K52
13/02/2020-3,17%-0,5015,2515,7415,2515,7458K24
12/02/2020-1,56%-0,2515,7516,2815,7516,30144K24
11/02/20200,00%0,0016,0016,3115,9016,3656K22
10/02/2020-2,68%-0,4416,0016,0015,6216,3066K25
07/02/20200,86%0,1416,4416,2916,2916,4597K27
06/02/20202,26%0,3616,3015,9615,8016,50102K35
05/02/20204,25%0,6515,9415,3015,3015,9472K22
04/02/20201,26%0,1915,2915,0615,0615,2911K7
03/02/2020--15,1015,3414,8515,96717K31


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito