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
17/01/2025	0,87%	0,32	37,22	37,12	37,03	38,00	349K	76
16/01/2025	-1,99%	-0,75	36,90	37,66	36,78	38,20	418K	104
15/01/2025	1,62%	0,60	37,65	36,77	36,77	38,25	607K	131
14/01/2025	-1,98%	-0,75	37,05	37,83	36,75	37,88	676K	103
13/01/2025	1,59%	0,59	37,80	36,84	36,72	38,32	810K	163
10/01/2025	-1,17%	-0,44	37,21	37,30	36,98	37,99	336K	79
09/01/2025	0,91%	0,34	37,65	36,52	36,52	37,80	456K	82

08/01/2025	-2,30%	-0,88	37,31	38,49	37,31	38,69	401K	95
07/01/2025	2,11%	0,79	38,19	37,38	37,38	38,50	331K	76
06/01/2025	-3,56%	-1,38	37,40	38,79	37,40	39,31	690K	127
03/01/2025	4,25%	1,58	38,78	37,50	36,98	38,78	547K	103
02/01/2025	-1,59%	-0,60	37,20	37,90	36,79	38,09	418K	98
30/12/2024	0,72%	0,27	37,80	37,74	37,08	38,70	698K	117
27/12/2024	-1,31%	-0,50	37,53	38,05	37,53	38,34	394K	101
26/12/2024	3,91%	1,43	38,03	36,60	36,30	38,80	1M	189
23/12/2024	-3,40%	-1,29	36,60	38,69	36,20	38,69	2M	214
20/12/2024	0,24%	0,09	37,89	38,03	37,46	38,03	752K	125
19/12/2024	2,16%	0,80	37,80	37,41	37,35	38,17	878K	135
18/12/2024	-0,03%	-0,01	37,00	37,01	36,21	37,44	2M	222
17/12/2024	-0,59%	-0,22	37,01	37,70	36,00	37,77	1M	168
16/12/2024	0,24%	0,09	37,23	37,39	36,47	38,37	676K	109
13/12/2024	-3,98%	-1,54	37,14	38,50	36,86	39,07	2M	239
12/12/2024	-3,85%	-1,55	38,68	39,75	38,54	39,75	1M	164
11/12/2024	2,08%	0,82	40,23	39,40	38,88	40,38	1M	177
10/12/2024	1,62%	0,63	39,41	39,03	38,83	40,00	970K	204
09/12/2024	-1,97%	-0,78	38,78	39,56	38,78	40,21	992K	176
06/12/2024	-1,10%	-0,44	39,56	39,20	38,97	40,59	1M	131
05/12/2024	4,71%	1,80	40,00	38,59	38,17	40,31	1M	211
04/12/2024	-0,05%	-0,02	38,20	38,49	37,48	38,74	799K	159
03/12/2024	1,22%	0,46	38,22	37,93	37,76	38,24	433K	96
02/12/2024	-4,89%	-1,94	37,76	39,49	37,65	39,49	1M	193
29/11/2024	0,89%	0,35	39,70	39,20	38,50	40,97	963K	180
28/11/2024	-3,55%	-1,45	39,35	40,80	39,05	40,80	918K	163
27/11/2024	-0,61%	-0,25	40,80	41,33	40,29	41,48	766K	150
26/11/2024	2,32%	0,93	41,05	40,13	39,23	41,05	645K	112
25/11/2024	-1,55%	-0,63	40,12	40,74	40,12	41,89	866K	164
22/11/2024	3,85%	1,51	40,75	39,17	39,17	40,75	547K	110
21/11/2024	-0,71%	-0,28	39,24	40,31	39,24	40,79	652K	139
19/11/2024	-1,45%	-0,58	39,52	40,10	39,13	40,88	1M	194
18/11/2024	7,31%	2,73	40,10	38,00	38,00	40,25	1M	190
14/11/2024	-3,69%	-1,43	37,37	38,88	36,98	38,88	765K	146
13/11/2024	-2,98%	-1,19	38,80	39,41	37,94	39,78	854K	161
12/11/2024	8,67%	3,19	39,99	37,42	37,01	39,99	935K	180
11/11/2024	-4,88%	-1,89	36,80	38,00	36,79	38,00	2M	363
08/11/2024	-1,73%	-0,68	38,69	39,36	38,30	39,85	1M	227
07/11/2024	-2,62%	-1,06	39,37	41,17	38,72	41,86	2M	254
06/11/2024	-5,56%	-2,38	40,43	41,50	40,20	42,78	4M	408
05/11/2024	0,54%	0,23	42,81	42,25	42,25	44,65	2M	294
04/11/2024	-2,94%	-1,29	42,58	43,40	41,65	43,85	2M	293
01/11/2024	3,25%	1,38	43,87	42,49	41,81	43,87	671K	135
31/10/2024	0,52%	0,22	42,49	42,24	42,04	43,13	732K	148
30/10/2024	7,64%	3,00	42,27	39,49	39,48	42,27	933K	175
29/10/2024	-3,28%	-1,33	39,27	40,39	39,27	42,54	2M	400
28/10/2024	-1,14%	-0,47	40,60	41,50	39,85	43,25	2M	393
25/10/2024	3,63%	1,44	41,07	39,41	38,77	41,55	1M	244
24/10/2024	3,26%	1,25	39,63	38,35	37,86	40,24	1M	212
23/10/2024	1,80%	0,68	38,38	37,88	36,52	38,38	2M	294
22/10/2024	-3,58%	-1,40	37,70	38,60	37,70	38,92	824K	154
21/10/2024	-0,81%	-0,32	39,10	39,49	38,51	39,60	924K	193
18/10/2024	-1,45%	-0,58	39,42	40,00	39,06	40,42	1M	240
17/10/2024	3,09%	1,20	40,00	38,82	38,30	40,87	1M	227
16/10/2024	7,78%	2,80	38,80	36,00	36,00	38,80	2M	336
15/10/2024	-8,86%	-3,50	36,00	39,32	36,00	39,64	2M	271
14/10/2024	-0,20%	-0,08	39,50	39,56	39,30	39,56	623K	127
11/10/2024	1,25%	0,49	39,58	39,09	39,01	39,70	686K	161
10/10/2024	0,28%	0,11	39,09	38,98	38,98	39,80	2M	292
09/10/2024	-0,43%	-0,17	38,98	39,15	38,27	39,15	921K	204
08/10/2024	-0,76%	-0,30	39,15	39,45	38,88	39,61	628K	138
07/10/2024	1,39%	0,54	39,45	38,91	38,90	39,88	1M	151
04/10/2024	0,03%	0,01	38,91	39,07	38,50	39,70	994K	149
03/10/2024	-1,02%	-0,40	38,90	39,32	38,72	39,40	629K	105
02/10/2024	4,66%	1,75	39,30	37,90	37,90	39,96	2M	231
01/10/2024	-4,01%	-1,57	37,55	38,84	37,55	38,84	1M	199
30/09/2024	-2,69%	-1,08	39,12	40,00	38,94	40,00	893K	152
27/09/2024	-3,11%	-1,29	40,20	41,59	40,10	41,59	2M	205
26/09/2024	-0,65%	-0,27	41,49	41,79	41,11	42,20	925K	178
25/09/2024	-0,52%	-0,22	41,76	41,96	41,65	42,22	968K	131
24/09/2024	1,40%	0,58	41,98	42,07	41,70	42,28	727K	135
23/09/2024	-0,38%	-0,16	41,40	41,56	41,26	42,75	958K	164
20/09/2024	-0,57%	-0,24	41,56	42,00	41,42	42,16	680K	108
19/09/2024	-0,45%	-0,19	41,80	41,71	41,65	41,97	560K	125
18/09/2024	2,41%	0,99	41,99	41,03	41,00	42,00	947K	175
17/09/2024	-1,16%	-0,48	41,00	41,45	40,96	42,19	602K	122
16/09/2024	-1,00%	-0,42	41,48	41,90	41,42	42,70	562K	77
13/09/2024	3,46%	1,40	41,90	40,51	40,51	42,00	576K	74
12/09/2024	-0,49%	-0,20	40,50	40,66	40,26	40,82	247K	46
11/09/2024	1,62%	0,65	40,70	40,36	40,06	40,70	416K	69
10/09/2024	-2,27%	-0,93	40,05	40,53	40,05	40,59	225K	26
09/09/2024	4,59%	1,80	40,98	39,28	39,28	41,20	1M	100
06/09/2024	-0,25%	-0,10	39,18	39,23	38,61	39,24	394K	62
05/09/2024	0,28%	0,11	39,28	39,01	38,60	39,55	262K	47
04/09/2024	-1,09%	-0,43	39,17	39,60	39,17	39,97	347K	64
03/09/2024	0,38%	0,15	39,60	39,37	39,00	40,00	656K	84
02/09/2024	1,15%	0,45	39,45	38,20	38,00	39,45	576K	79
30/08/2024	1,30%	0,50	39,00	38,50	38,50	39,44	577K	77
29/08/2024	-3,00%	-1,19	38,50	39,04	38,29	39,30	1M	89
28/08/2024	0,61%	0,24	39,69	38,80	38,80	39,69	611K	101
27/08/2024	1,39%	0,54	39,45	39,00	38,64	39,45	145K	29
26/08/2024	0,13%	0,05	38,91	38,85	38,79	39,71	514K	56
23/08/2024	3,21%	1,21	38,86	37,99	37,88	39,18	720K	84
22/08/2024	-1,31%	-0,50	37,65	38,20	37,65	38,26	262K	43
21/08/2024	2,09%	0,78	38,15	37,29	36,90	38,19	461K	83
20/08/2024	1,83%	0,67	37,37	36,59	36,50	37,37	631K	85
19/08/2024	0,16%	0,06	36,70	36,21	36,03	36,71	799K	98
16/08/2024	-0,19%	-0,07	36,64	36,48	36,02	36,71	1M	87
15/08/2024	-1,08%	-0,40	36,71	37,89	36,38	37,89	370K	54
14/08/2024	3,66%	1,31	37,11	36,01	36,00	37,96	746K	97
13/08/2024	-1,54%	-0,56	35,80	36,55	35,80	36,55	502K	64
12/08/2024	-0,66%	-0,24	36,36	36,60	36,00	36,60	634K	75
09/08/2024	3,10%	1,10	36,60	35,99	35,40	36,60	361K	48
08/08/2024	-2,79%	-1,02	35,50	36,51	35,36	36,69	561K	78
07/08/2024	3,16%	1,12	36,52	35,52	35,52	36,99	823K	95
06/08/2024	4,27%	1,45	35,40	33,89	33,65	35,40	681K	85
05/08/2024	-0,44%	-0,15	33,95	34,04	32,01	34,05	304K	59
02/08/2024	6,23%	2,00	34,10	32,17	31,50	34,10	650K	85
01/08/2024	2,56%	0,80	32,10	31,68	30,65	32,30	702K	112
31/07/2024	-3,45%	-1,12	31,30	33,08	31,09	33,08	590K	80
30/07/2024	-8,65%	-3,07	32,42	33,90	32,00	33,90	834K	146
29/07/2024	5,16%	1,74	35,49	34,01	34,01	35,49	961K	138
26/07/2024	-1,06%	-0,36	33,75	34,00	33,70	35,20	1M	140
25/07/2024	6,89%	2,20	34,11	32,33	32,33	34,81	829K	147
24/07/2024	4,11%	1,26	31,91	31,14	31,14	33,48	626K	116
23/07/2024	-1,38%	-0,43	30,65	30,64	30,64	31,09	49K	14
22/07/2024	0,26%	0,08	31,08	31,00	30,60	31,30	145K	32
19/07/2024	1,81%	0,55	31,00	30,24	29,80	31,62	205K	46
18/07/2024	2,18%	0,65	30,45	29,94	29,84	30,45	286K	50
17/07/2024	1,43%	0,42	29,80	29,38	29,28	29,80	248K	33
16/07/2024	-0,61%	-0,18	29,38	29,43	28,69	29,44	76K	21
15/07/2024	-0,30%	-0,09	29,56	29,43	29,24	29,87	112K	31
12/07/2024	-1,10%	-0,33	29,65	29,72	29,38	29,74	189K	35
11/07/2024	1,80%	0,53	29,98	29,83	29,27	29,98	234K	41
10/07/2024	-0,51%	-0,15	29,45	29,50	29,18	29,75	150K	29
09/07/2024	4,23%	1,20	29,60	28,40	28,40	29,60	110K	28
08/07/2024	-	-	28,40	28,69	28,20	28,69	99K	21

Date,Open,High,Low,Close,Volume
17-Jan-25,37.12,38.00,37.03,37.22,349481
16-Jan-25,37.66,38.20,36.78,36.90,418284
15-Jan-25,36.77,38.25,36.77,37.65,606683
14-Jan-25,37.83,37.88,36.75,37.05,676275
13-Jan-25,36.84,38.32,36.72,37.80,810135
10-Jan-25,37.30,37.99,36.98,37.21,336054
09-Jan-25,36.52,37.80,36.52,37.65,455780
08-Jan-25,38.49,38.69,37.31,37.31,401089
07-Jan-25,37.38,38.50,37.38,38.19,330723
06-Jan-25,38.79,39.31,37.40,37.40,690029
03-Jan-25,37.50,38.78,36.98,38.78,546907
02-Jan-25,37.90,38.09,36.79,37.20,417638
30-Dec-24,37.74,38.70,37.08,37.80,697754
27-Dec-24,38.05,38.34,37.53,37.53,394076
26-Dec-24,36.60,38.80,36.30,38.03,1445633
23-Dec-24,38.69,38.69,36.20,36.60,1516721
20-Dec-24,38.03,38.03,37.46,37.89,751821
19-Dec-24,37.41,38.17,37.35,37.80,878456
18-Dec-24,37.01,37.44,36.21,37.00,1753076
17-Dec-24,37.70,37.77,36.00,37.01,1066869
16-Dec-24,37.39,38.37,36.47,37.23,675753
13-Dec-24,38.50,39.07,36.86,37.14,1634608
12-Dec-24,39.75,39.75,38.54,38.68,1036521
11-Dec-24,39.40,40.38,38.88,40.23,1259752
10-Dec-24,39.03,40.00,38.83,39.41,969786
09-Dec-24,39.56,40.21,38.78,38.78,992231
06-Dec-24,39.20,40.59,38.97,39.56,1139139
05-Dec-24,38.59,40.31,38.17,40.00,1095532
04-Dec-24,38.49,38.74,37.48,38.20,798717
03-Dec-24,37.93,38.24,37.76,38.22,432879
02-Dec-24,39.49,39.49,37.65,37.76,1239680
29-Nov-24,39.20,40.97,38.50,39.70,963226
28-Nov-24,40.80,40.80,39.05,39.35,918490
27-Nov-24,41.33,41.48,40.29,40.80,765970
26-Nov-24,40.13,41.05,39.23,41.05,644878
25-Nov-24,40.74,41.89,40.12,40.12,866487
22-Nov-24,39.17,40.75,39.17,40.75,547071
21-Nov-24,40.31,40.79,39.24,39.24,652450
19-Nov-24,40.10,40.88,39.13,39.52,1115762
18-Nov-24,38.00,40.25,38.00,40.10,1028903
14-Nov-24,38.88,38.88,36.98,37.37,765262
13-Nov-24,39.41,39.78,37.94,38.80,854046
12-Nov-24,37.42,39.99,37.01,39.99,934839
11-Nov-24,38.00,38.00,36.79,36.80,2024025
08-Nov-24,39.36,39.85,38.30,38.69,1257749
07-Nov-24,41.17,41.86,38.72,39.37,1532453
06-Nov-24,41.50,42.78,40.20,40.43,4149646
05-Nov-24,42.25,44.65,42.25,42.81,2479659
04-Nov-24,43.40,43.85,41.65,42.58,1526064
01-Nov-24,42.49,43.87,41.81,43.87,670605
31-Oct-24,42.24,43.13,42.04,42.49,732476
30-Oct-24,39.49,42.27,39.48,42.27,932928
29-Oct-24,40.39,42.54,39.27,39.27,2227234
28-Oct-24,41.50,43.25,39.85,40.60,2349383
25-Oct-24,39.41,41.55,38.77,41.07,1291252
24-Oct-24,38.35,40.24,37.86,39.63,1161581
23-Oct-24,37.88,38.38,36.52,38.38,1600637
22-Oct-24,38.60,38.92,37.70,37.70,824330
21-Oct-24,39.49,39.60,38.51,39.10,924311
18-Oct-24,40.00,40.42,39.06,39.42,1477337
17-Oct-24,38.82,40.87,38.30,40.00,1318216
16-Oct-24,36.00,38.80,36.00,38.80,1931407
15-Oct-24,39.32,39.64,36.00,36.00,1908875
14-Oct-24,39.56,39.56,39.30,39.50,622653
11-Oct-24,39.09,39.70,39.01,39.58,685945
10-Oct-24,38.98,39.80,38.98,39.09,1510028
09-Oct-24,39.15,39.15,38.27,38.98,921156
08-Oct-24,39.45,39.61,38.88,39.15,628448
07-Oct-24,38.91,39.88,38.90,39.45,1053853
04-Oct-24,39.07,39.70,38.50,38.91,993713
03-Oct-24,39.32,39.40,38.72,38.90,629005
02-Oct-24,37.90,39.96,37.90,39.30,1568167
01-Oct-24,38.84,38.84,37.55,37.55,1417211
30-Sep-24,40.00,40.00,38.94,39.12,892750
27-Sep-24,41.59,41.59,40.10,40.20,1776189
26-Sep-24,41.79,42.20,41.11,41.49,925137
25-Sep-24,41.96,42.22,41.65,41.76,967923
24-Sep-24,42.07,42.28,41.70,41.98,726597
23-Sep-24,41.56,42.75,41.26,41.40,958250
20-Sep-24,42.00,42.16,41.42,41.56,680176
19-Sep-24,41.71,41.97,41.65,41.80,560177
18-Sep-24,41.03,42.00,41.00,41.99,947336
17-Sep-24,41.45,42.19,40.96,41.00,602202
16-Sep-24,41.90,42.70,41.42,41.48,562433
13-Sep-24,40.51,42.00,40.51,41.90,576307
12-Sep-24,40.66,40.82,40.26,40.50,247245
11-Sep-24,40.36,40.70,40.06,40.70,415973
10-Sep-24,40.53,40.59,40.05,40.05,225419
09-Sep-24,39.28,41.20,39.28,40.98,1183922
06-Sep-24,39.23,39.24,38.61,39.18,394171
05-Sep-24,39.01,39.55,38.60,39.28,261942
04-Sep-24,39.60,39.97,39.17,39.17,347265
03-Sep-24,39.37,40.00,39.00,39.60,656131
02-Sep-24,38.20,39.45,38.00,39.45,575732
30-Aug-24,38.50,39.44,38.50,39.00,577476
29-Aug-24,39.04,39.30,38.29,38.50,1017013
28-Aug-24,38.80,39.69,38.80,39.69,611430
27-Aug-24,39.00,39.45,38.64,39.45,145008
26-Aug-24,38.85,39.71,38.79,38.91,513792
23-Aug-24,37.99,39.18,37.88,38.86,719821
22-Aug-24,38.20,38.26,37.65,37.65,261793
21-Aug-24,37.29,38.19,36.90,38.15,461292
20-Aug-24,36.59,37.37,36.50,37.37,630900
19-Aug-24,36.21,36.71,36.03,36.70,798914
16-Aug-24,36.48,36.71,36.02,36.64,1067350
15-Aug-24,37.89,37.89,36.38,36.71,370358
14-Aug-24,36.01,37.96,36.00,37.11,745867
13-Aug-24,36.55,36.55,35.80,35.80,501639
12-Aug-24,36.60,36.60,36.00,36.36,633542
09-Aug-24,35.99,36.60,35.40,36.60,361422
08-Aug-24,36.51,36.69,35.36,35.50,561124
07-Aug-24,35.52,36.99,35.52,36.52,823002
06-Aug-24,33.89,35.40,33.65,35.40,680640
05-Aug-24,34.04,34.05,32.01,33.95,304382
02-Aug-24,32.17,34.10,31.50,34.10,650198
01-Aug-24,31.68,32.30,30.65,32.10,702263
31-Jul-24,33.08,33.08,31.09,31.30,589704
30-Jul-24,33.90,33.90,32.00,32.42,833579
29-Jul-24,34.01,35.49,34.01,35.49,960670
26-Jul-24,34.00,35.20,33.70,33.75,1474171
25-Jul-24,32.33,34.81,32.33,34.11,828765
24-Jul-24,31.14,33.48,31.14,31.91,625580
23-Jul-24,30.64,31.09,30.64,30.65,49301
22-Jul-24,31.00,31.30,30.60,31.08,145133
19-Jul-24,30.24,31.62,29.80,31.00,205234
18-Jul-24,29.94,30.45,29.84,30.45,285523
17-Jul-24,29.38,29.80,29.28,29.80,248098
16-Jul-24,29.43,29.44,28.69,29.38,75803
15-Jul-24,29.43,29.87,29.24,29.56,112139
12-Jul-24,29.72,29.74,29.38,29.65,189450
11-Jul-24,29.83,29.98,29.27,29.98,234362
10-Jul-24,29.50,29.75,29.18,29.45,150273
09-Jul-24,28.40,29.60,28.40,29.60,110472
08-Jul-24,28.69,28.69,28.20,28.40,99205

*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