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
15/01/2021	-0,44%	-0,07	15,99	15,91	15,86	16,00	30K	13
14/01/2021	-0,25%	-0,04	16,06	16,09	15,96	16,20	53K	17
13/01/2021	1,77%	0,28	16,10	15,95	15,78	16,10	114K	30
12/01/2021	0,19%	0,03	15,82	15,78	15,67	16,00	78K	33
11/01/2021	-1,31%	-0,21	15,79	16,00	15,77	16,00	57K	29
08/01/2021	-0,25%	-0,04	16,00	16,00	15,85	16,38	73K	29
07/01/2021	0,12%	0,02	16,04	16,02	16,02	16,25	69K	24
06/01/2021	2,82%	0,44	16,02	15,70	15,41	16,14	358K	109
05/01/2021	-0,06%	-0,01	15,58	15,52	15,00	15,68	233K	63
04/01/2021	-4,06%	-0,66	15,59	16,01	15,07	16,04	892K	297
30/12/2020	0,00%	0,00	16,25	16,32	16,15	16,44	51K	17

29/12/2020	0,93%	0,15	16,25	16,30	16,10	16,33	45K	23
28/12/2020	0,00%	0,00	16,10	16,37	15,90	16,39	37K	15
23/12/2020	0,00%	0,00	16,10	16,45	15,78	16,48	64K	31
22/12/2020	-2,54%	-0,42	16,10	16,03	16,02	16,39	21K	8
21/12/2020	0,73%	0,12	16,52	16,40	15,80	16,68	114K	34
18/12/2020	0,61%	0,10	16,40	16,48	16,27	16,97	161K	33
17/12/2020	-1,21%	-0,20	16,30	16,50	16,20	16,57	25K	8
16/12/2020	-0,90%	-0,15	16,50	16,55	16,03	16,55	125K	22
15/12/2020	-2,00%	-0,34	16,65	17,00	16,52	17,00	80K	17
14/12/2020	-0,12%	-0,02	16,99	17,00	16,32	17,00	10K	4
11/12/2020	0,65%	0,11	17,01	16,55	16,05	17,01	115K	24
10/12/2020	0,00%	0,00	16,90	16,91	16,90	16,91	29K	5
09/12/2020	0,60%	0,10	16,90	17,31	16,60	17,31	82K	19
08/12/2020	-0,12%	-0,02	16,80	17,00	16,80	17,06	45K	13
07/12/2020	-0,12%	-0,02	16,82	16,86	16,82	17,15	71K	26
04/12/2020	-1,00%	-0,17	16,84	17,49	16,80	17,49	110K	32
03/12/2020	0,06%	0,01	17,01	17,01	16,51	17,36	177K	36
02/12/2020	0,59%	0,10	17,00	16,75	16,75	17,50	60K	19
01/12/2020	3,05%	0,50	16,90	16,60	16,60	17,86	229K	62
30/11/2020	2,50%	0,40	16,40	16,50	16,30	16,50	245K	83
27/11/2020	2,83%	0,44	16,00	15,70	15,70	16,50	372K	41
26/11/2020	-1,64%	-0,26	15,56	15,85	15,39	15,97	81K	25
25/11/2020	0,44%	0,07	15,82	15,71	15,65	15,88	71K	21
24/11/2020	-1,56%	-0,25	15,75	15,81	15,71	15,97	182K	38
23/11/2020	-1,66%	-0,27	16,00	16,44	16,00	16,44	148K	27
20/11/2020	0,00%	0,00	16,27	16,27	16,20	16,27	31K	7
19/11/2020	1,69%	0,27	16,27	16,01	16,00	16,45	104K	23
18/11/2020	-0,68%	-0,11	16,00	16,25	16,00	16,26	64K	19
17/11/2020	-0,86%	-0,14	16,11	15,98	15,62	16,23	114K	39
16/11/2020	4,77%	0,74	16,25	15,61	15,60	16,25	92K	39
13/11/2020	-3,24%	-0,52	15,51	16,13	15,24	16,13	594K	102
12/11/2020	-3,14%	-0,52	16,03	16,63	15,50	16,63	478K	73
11/11/2020	-2,65%	-0,45	16,55	16,95	16,55	17,00	135K	37
10/11/2020	-0,87%	-0,15	17,00	17,49	16,74	17,86	293K	56
09/11/2020	-0,92%	-0,16	17,15	17,86	17,00	18,03	375K	62
06/11/2020	-5,92%	-1,09	17,31	18,41	17,31	18,60	420K	109
05/11/2020	-1,45%	-0,27	18,40	18,60	18,38	19,44	82K	26
04/11/2020	2,02%	0,37	18,67	18,50	18,41	18,92	26K	8
03/11/2020	-6,58%	-1,29	18,30	18,81	18,30	19,50	410K	90
30/10/2020	3,21%	0,61	19,59	19,30	19,30	19,70	188K	37
29/10/2020	-0,47%	-0,09	18,98	17,86	17,50	19,00	343K	52
28/10/2020	0,37%	0,07	19,07	19,40	18,81	19,60	116K	27
27/10/2020	-2,56%	-0,50	19,00	19,01	18,90	19,01	57K	21
26/10/2020	0,52%	0,10	19,50	19,40	19,01	19,50	54K	19
23/10/2020	3,30%	0,62	19,40	19,00	19,00	19,49	121K	25
22/10/2020	-2,19%	-0,42	18,78	19,14	18,18	19,15	107K	27
21/10/2020	-2,78%	-0,55	19,20	19,24	19,20	19,31	35K	11
20/10/2020	0,51%	0,10	19,75	19,50	19,48	19,84	173K	21
19/10/2020	3,97%	0,75	19,65	18,96	18,96	19,77	135K	22
16/10/2020	-0,53%	-0,10	18,90	19,05	18,90	19,50	106K	18
15/10/2020	0,48%	0,09	19,00	18,91	18,54	19,00	36K	10
14/10/2020	0,64%	0,12	18,91	18,79	18,79	19,35	126K	28
13/10/2020	0,75%	0,14	18,79	18,69	18,11	18,79	123K	19
09/10/2020	0,27%	0,05	18,65	18,78	18,50	19,51	291K	41
08/10/2020	-0,53%	-0,10	18,60	18,54	18,45	18,68	50K	17
07/10/2020	0,00%	0,00	18,70	18,50	18,03	18,70	69K	16
06/10/2020	1,08%	0,20	18,70	18,70	18,50	18,98	259K	26
05/10/2020	4,23%	0,75	18,50	18,45	18,05	18,70	204K	33
02/10/2020	-6,08%	-1,15	17,75	18,99	17,56	18,99	423K	65
01/10/2020	1,29%	0,24	18,90	18,81	18,30	19,01	559K	62
30/09/2020	2,13%	0,39	18,66	18,30	18,30	18,84	287K	25
29/09/2020	0,94%	0,17	18,27	18,20	18,20	18,97	492K	30
28/09/2020	-2,37%	-0,44	18,10	19,26	17,21	19,26	256K	64
25/09/2020	-2,42%	-0,46	18,54	18,95	18,13	18,95	378K	41
24/09/2020	0,00%	0,00	19,00	18,97	18,97	20,29	932K	96
23/09/2020	10,79%	1,85	19,00	17,36	17,36	19,50	2M	222
22/09/2020	4,57%	0,75	17,15	16,49	16,49	17,48	865K	76
21/09/2020	-0,61%	-0,10	16,40	16,50	16,10	17,49	388K	46
18/09/2020	2,61%	0,42	16,50	16,08	16,00	16,94	500K	69
17/09/2020	3,74%	0,58	16,08	15,68	15,68	16,09	263K	50
16/09/2020	-0,39%	-0,06	15,50	15,55	15,40	15,92	137K	15
15/09/2020	-1,52%	-0,24	15,56	15,99	15,56	16,00	47K	14
14/09/2020	-3,01%	-0,49	15,80	16,20	15,80	16,34	82K	20
11/09/2020	1,94%	0,31	16,29	15,41	15,01	16,30	477K	56
10/09/2020	1,91%	0,30	15,98	15,50	15,30	16,00	320K	39
09/09/2020	1,69%	0,26	15,68	15,40	15,02	15,69	54K	22
08/09/2020	-1,72%	-0,27	15,42	15,66	14,50	15,66	52K	26
04/09/2020	1,88%	0,29	15,69	15,35	15,35	15,79	193K	18
03/09/2020	-1,41%	-0,22	15,40	15,79	15,00	15,83	104K	15
02/09/2020	0,13%	0,02	15,62	15,41	15,30	15,89	182K	30
01/09/2020	0,58%	0,09	15,60	15,40	15,40	16,40	76K	24
31/08/2020	0,71%	0,11	15,51	15,65	15,40	15,99	386K	62
28/08/2020	-0,65%	-0,10	15,40	15,10	14,60	15,59	865K	44
27/08/2020	-1,90%	-0,30	15,50	15,50	15,31	15,66	2M	60
26/08/2020	3,95%	0,60	15,80	14,00	14,00	16,00	3M	85
25/08/2020	8,57%	1,20	15,20	14,00	14,00	16,00	2M	177
24/08/2020	4,24%	0,57	14,00	13,43	13,25	14,00	617K	41
21/08/2020	4,76%	0,61	13,43	13,18	12,65	13,49	92K	45
20/08/2020	0,23%	0,03	12,82	12,80	12,75	12,82	31K	10
19/08/2020	-2,52%	-0,33	12,79	13,12	12,70	13,12	64K	22
18/08/2020	2,34%	0,30	13,12	13,97	13,10	13,97	297K	36
17/08/2020	-4,47%	-0,60	12,82	13,57	12,52	13,57	124K	56
14/08/2020	-3,38%	-0,47	13,42	13,89	13,42	13,98	58K	21
13/08/2020	-2,11%	-0,30	13,89	14,19	13,70	14,24	94K	32
12/08/2020	-0,77%	-0,11	14,19	13,40	13,40	14,27	45K	20
11/08/2020	1,27%	0,18	14,30	14,04	13,96	14,39	51K	15
10/08/2020	-1,81%	-0,26	14,12	13,37	13,37	14,17	49K	24
07/08/2020	6,84%	0,92	14,38	13,40	13,33	14,38	61K	22
06/08/2020	-0,07%	-0,01	13,46	13,82	13,44	13,82	26K	16
05/08/2020	-1,17%	-0,16	13,47	13,65	13,40	13,86	115K	40
04/08/2020	-2,36%	-0,33	13,63	14,15	13,63	14,23	121K	44
03/08/2020	-0,29%	-0,04	13,96	14,13	13,92	14,62	264K	112
31/07/2020	-2,03%	-0,29	14,00	14,29	14,00	14,29	82K	31
30/07/2020	-1,11%	-0,16	14,29	14,45	14,10	14,45	71K	34
29/07/2020	0,00%	0,00	14,45	14,49	14,10	14,58	133K	52
28/07/2020	0,35%	0,05	14,45	14,30	14,07	14,49	63K	26
27/07/2020	0,70%	0,10	14,40	14,29	13,92	14,49	56K	32
24/07/2020	-1,24%	-0,18	14,30	14,38	13,85	14,42	62K	24
23/07/2020	0,28%	0,04	14,48	14,00	14,00	14,65	44K	16
22/07/2020	0,98%	0,14	14,44	14,50	14,25	14,50	50K	19
21/07/2020	2,58%	0,36	14,30	14,03	14,00	14,38	738K	74
20/07/2020	-3,19%	-0,46	13,94	14,48	13,84	14,49	233K	75
17/07/2020	-1,17%	-0,17	14,40	14,38	14,38	14,67	111K	39
16/07/2020	0,48%	0,07	14,57	14,60	14,40	14,66	48K	17
15/07/2020	-0,68%	-0,10	14,50	14,60	14,31	14,60	46K	22
14/07/2020	0,41%	0,06	14,60	14,56	14,24	14,69	55K	28
13/07/2020	-0,41%	-0,06	14,54	14,73	14,33	14,73	61K	26
10/07/2020	-0,61%	-0,09	14,60	14,69	14,59	14,69	20K	11
09/07/2020	0,00%	0,00	14,69	14,88	14,21	14,88	71K	19
08/07/2020	-0,07%	-0,01	14,69	14,74	14,63	14,75	38K	11
07/07/2020	-0,94%	-0,14	14,70	14,21	14,21	14,89	69K	40
06/07/2020	1,64%	0,24	14,84	14,40	14,39	15,00	95K	46
03/07/2020	-	-	14,60	14,45	14,01	14,74	149K	58

Date,Open,High,Low,Close,Volume
15-Jan-21,15.91,16.00,15.86,15.99,30309
14-Jan-21,16.09,16.20,15.96,16.06,53245
13-Jan-21,15.95,16.10,15.78,16.10,113505
12-Jan-21,15.78,16.00,15.67,15.82,77552
11-Jan-21,16.00,16.00,15.77,15.79,57001
08-Jan-21,16.00,16.38,15.85,16.00,72625
07-Jan-21,16.02,16.25,16.02,16.04,69356
06-Jan-21,15.70,16.14,15.41,16.02,357506
05-Jan-21,15.52,15.68,15.00,15.58,233015
04-Jan-21,16.01,16.04,15.07,15.59,891833
30-Dec-20,16.32,16.44,16.15,16.25,50524
29-Dec-20,16.30,16.33,16.10,16.25,45417
28-Dec-20,16.37,16.39,15.90,16.10,37106
23-Dec-20,16.45,16.48,15.78,16.10,64230
22-Dec-20,16.03,16.39,16.02,16.10,20936
21-Dec-20,16.40,16.68,15.80,16.52,113908
18-Dec-20,16.48,16.97,16.27,16.40,161350
17-Dec-20,16.50,16.57,16.20,16.30,24534
16-Dec-20,16.55,16.55,16.03,16.50,124664
15-Dec-20,17.00,17.00,16.52,16.65,79712
14-Dec-20,17.00,17.00,16.32,16.99,10124
11-Dec-20,16.55,17.01,16.05,17.01,115160
10-Dec-20,16.91,16.91,16.90,16.90,28731
09-Dec-20,17.31,17.31,16.60,16.90,82474
08-Dec-20,17.00,17.06,16.80,16.80,45486
07-Dec-20,16.86,17.15,16.82,16.82,71020
04-Dec-20,17.49,17.49,16.80,16.84,110210
03-Dec-20,17.01,17.36,16.51,17.01,177020
02-Dec-20,16.75,17.50,16.75,17.00,60345
01-Dec-20,16.60,17.86,16.60,16.90,228985
30-Nov-20,16.50,16.50,16.30,16.40,244919
27-Nov-20,15.70,16.50,15.70,16.00,372048
26-Nov-20,15.85,15.97,15.39,15.56,80968
25-Nov-20,15.71,15.88,15.65,15.82,70988
24-Nov-20,15.81,15.97,15.71,15.75,181656
23-Nov-20,16.44,16.44,16.00,16.00,148388
20-Nov-20,16.27,16.27,16.20,16.27,30904
19-Nov-20,16.01,16.45,16.00,16.27,103563
18-Nov-20,16.25,16.26,16.00,16.00,64390
17-Nov-20,15.98,16.23,15.62,16.11,114239
16-Nov-20,15.61,16.25,15.60,16.25,92093
13-Nov-20,16.13,16.13,15.24,15.51,593608
12-Nov-20,16.63,16.63,15.50,16.03,478323
11-Nov-20,16.95,17.00,16.55,16.55,135029
10-Nov-20,17.49,17.86,16.74,17.00,293340
09-Nov-20,17.86,18.03,17.00,17.15,374865
06-Nov-20,18.41,18.60,17.31,17.31,419721
05-Nov-20,18.60,19.44,18.38,18.40,81951
04-Nov-20,18.50,18.92,18.41,18.67,26103
03-Nov-20,18.81,19.50,18.30,18.30,410356
30-Oct-20,19.30,19.70,19.30,19.59,187838
29-Oct-20,17.86,19.00,17.50,18.98,343374
28-Oct-20,19.40,19.60,18.81,19.07,115847
27-Oct-20,19.01,19.01,18.90,19.00,56921
26-Oct-20,19.40,19.50,19.01,19.50,54242
23-Oct-20,19.00,19.49,19.00,19.40,121494
22-Oct-20,19.14,19.15,18.18,18.78,106875
21-Oct-20,19.24,19.31,19.20,19.20,34582
20-Oct-20,19.50,19.84,19.48,19.75,172872
19-Oct-20,18.96,19.77,18.96,19.65,135035
16-Oct-20,19.05,19.50,18.90,18.90,105938
15-Oct-20,18.91,19.00,18.54,19.00,35952
14-Oct-20,18.79,19.35,18.79,18.91,126279
13-Oct-20,18.69,18.79,18.11,18.79,123295
09-Oct-20,18.78,19.51,18.50,18.65,291049
08-Oct-20,18.54,18.68,18.45,18.60,50125
07-Oct-20,18.50,18.70,18.03,18.70,68525
06-Oct-20,18.70,18.98,18.50,18.70,259313
05-Oct-20,18.45,18.70,18.05,18.50,204123
02-Oct-20,18.99,18.99,17.56,17.75,422964
01-Oct-20,18.81,19.01,18.30,18.90,558563
30-Sep-20,18.30,18.84,18.30,18.66,287313
29-Sep-20,18.20,18.97,18.20,18.27,492380
28-Sep-20,19.26,19.26,17.21,18.10,255625
25-Sep-20,18.95,18.95,18.13,18.54,377754
24-Sep-20,18.97,20.29,18.97,19.00,932156
23-Sep-20,17.36,19.50,17.36,19.00,1910286
22-Sep-20,16.49,17.48,16.49,17.15,865289
21-Sep-20,16.50,17.49,16.10,16.40,388293
18-Sep-20,16.08,16.94,16.00,16.50,499982
17-Sep-20,15.68,16.09,15.68,16.08,262997
16-Sep-20,15.55,15.92,15.40,15.50,137112
15-Sep-20,15.99,16.00,15.56,15.56,47485
14-Sep-20,16.20,16.34,15.80,15.80,81860
11-Sep-20,15.41,16.30,15.01,16.29,477436
10-Sep-20,15.50,16.00,15.30,15.98,320250
09-Sep-20,15.40,15.69,15.02,15.68,54381
08-Sep-20,15.66,15.66,14.50,15.42,51600
04-Sep-20,15.35,15.79,15.35,15.69,192559
03-Sep-20,15.79,15.83,15.00,15.40,103837
02-Sep-20,15.41,15.89,15.30,15.62,181696
01-Sep-20,15.40,16.40,15.40,15.60,75890
31-Aug-20,15.65,15.99,15.40,15.51,386384
28-Aug-20,15.10,15.59,14.60,15.40,865009
27-Aug-20,15.50,15.66,15.31,15.50,1643113
26-Aug-20,14.00,16.00,14.00,15.80,2726314
25-Aug-20,14.00,16.00,14.00,15.20,2033469
24-Aug-20,13.43,14.00,13.25,14.00,617119
21-Aug-20,13.18,13.49,12.65,13.43,92188
20-Aug-20,12.80,12.82,12.75,12.82,30692
19-Aug-20,13.12,13.12,12.70,12.79,63809
18-Aug-20,13.97,13.97,13.10,13.12,297094
17-Aug-20,13.57,13.57,12.52,12.82,124096
14-Aug-20,13.89,13.98,13.42,13.42,58464
13-Aug-20,14.19,14.24,13.70,13.89,94021
12-Aug-20,13.40,14.27,13.40,14.19,44749
11-Aug-20,14.04,14.39,13.96,14.30,50982
10-Aug-20,13.37,14.17,13.37,14.12,48641
07-Aug-20,13.40,14.38,13.33,14.38,60627
06-Aug-20,13.82,13.82,13.44,13.46,25793
05-Aug-20,13.65,13.86,13.40,13.47,115223
04-Aug-20,14.15,14.23,13.63,13.63,120566
03-Aug-20,14.13,14.62,13.92,13.96,263918
31-Jul-20,14.29,14.29,14.00,14.00,81697
30-Jul-20,14.45,14.45,14.10,14.29,71281
29-Jul-20,14.49,14.58,14.10,14.45,133115
28-Jul-20,14.30,14.49,14.07,14.45,63312
27-Jul-20,14.29,14.49,13.92,14.40,55741
24-Jul-20,14.38,14.42,13.85,14.30,61870
23-Jul-20,14.00,14.65,14.00,14.48,44437
22-Jul-20,14.50,14.50,14.25,14.44,50483
21-Jul-20,14.03,14.38,14.00,14.30,737515
20-Jul-20,14.48,14.49,13.84,13.94,233068
17-Jul-20,14.38,14.67,14.38,14.40,111432
16-Jul-20,14.60,14.66,14.40,14.57,47742
15-Jul-20,14.60,14.60,14.31,14.50,46229
14-Jul-20,14.56,14.69,14.24,14.60,54965
13-Jul-20,14.73,14.73,14.33,14.54,61000
10-Jul-20,14.69,14.69,14.59,14.60,20438
09-Jul-20,14.88,14.88,14.21,14.69,71234
08-Jul-20,14.74,14.75,14.63,14.69,38226
07-Jul-20,14.21,14.89,14.21,14.70,68787
06-Jul-20,14.40,15.00,14.39,14.84,95288
03-Jul-20,14.45,14.74,14.01,14.60,149478

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMEB4

cotações, gráficos e mais...