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
04/07/2025	-1,62%	-0,65	39,50	40,53	39,50	40,53	355K	68
03/07/2025	-0,84%	-0,34	40,15	40,48	39,60	40,50	308K	74
02/07/2025	1,35%	0,54	40,49	40,00	39,36	40,49	459K	79
01/07/2025	-0,15%	-0,06	39,95	40,45	39,51	40,89	480K	77
27/06/2025	3,81%	1,47	40,01	38,51	38,51	40,48	583K	77
26/06/2025	0,08%	0,03	38,54	38,56	38,53	40,43	476K	84
25/06/2025	-3,72%	-1,49	38,51	40,11	38,51	41,59	477K	88

24/06/2025	-1,23%	-0,50	40,00	40,98	39,63	40,98	189K	47
23/06/2025	1,25%	0,50	40,50	40,00	39,62	41,27	515K	82
20/06/2025	-4,76%	-2,00	40,00	41,99	39,55	41,99	585K	109
18/06/2025	0,55%	0,23	42,00	42,36	40,12	42,36	534K	86
17/06/2025	0,65%	0,27	41,77	41,51	40,30	41,77	479K	97
16/06/2025	2,22%	0,90	41,50	40,60	40,11	41,54	566K	103
13/06/2025	1,50%	0,60	40,60	40,69	39,60	40,70	274K	65
12/06/2025	-2,13%	-0,87	40,00	40,60	39,42	40,60	412K	75
11/06/2025	6,27%	2,41	40,87	37,54	37,54	40,87	675K	104
10/06/2025	0,39%	0,15	38,46	39,00	37,90	39,15	376K	86
09/06/2025	-3,45%	-1,37	38,31	39,63	38,00	39,63	474K	101
06/06/2025	1,74%	0,68	39,68	39,00	38,81	39,78	290K	74
05/06/2025	-1,02%	-0,40	39,00	39,54	38,51	39,54	397K	86
04/06/2025	1,13%	0,44	39,40	39,00	38,48	39,92	583K	113
03/06/2025	-0,87%	-0,34	38,96	39,60	38,65	39,80	364K	85
02/06/2025	-0,73%	-0,29	39,30	39,59	39,22	39,98	400K	85
30/05/2025	0,64%	0,25	39,59	40,33	39,20	40,46	588K	117
29/05/2025	-1,65%	-0,66	39,34	39,50	39,31	40,47	416K	77
28/05/2025	0,05%	0,02	40,00	39,00	39,00	40,18	353K	64
27/05/2025	1,16%	0,46	39,98	39,27	39,15	40,63	441K	91
26/05/2025	0,13%	0,05	39,52	39,41	38,88	39,63	448K	83
23/05/2025	-0,10%	-0,04	39,47	39,37	38,61	39,48	333K	83
22/05/2025	-0,33%	-0,13	39,51	39,61	39,44	40,34	703K	122
21/05/2025	-1,15%	-0,46	39,64	40,10	39,64	40,29	443K	100
20/05/2025	-4,07%	-1,70	40,10	42,00	39,56	42,01	847K	177
19/05/2025	8,32%	3,21	41,80	38,88	38,07	42,40	971K	184
16/05/2025	3,07%	1,15	38,59	37,44	37,44	39,09	851K	158
15/05/2025	-3,13%	-1,21	37,44	37,93	37,11	38,33	670K	130
14/05/2025	9,80%	3,45	38,65	36,56	36,56	39,15	1M	210
13/05/2025	2,18%	0,75	35,20	34,31	34,31	35,20	246K	69
12/05/2025	0,73%	0,25	34,45	34,34	34,24	35,15	373K	84
09/05/2025	3,39%	1,12	34,20	33,11	33,11	35,68	792K	160
08/05/2025	0,70%	0,23	33,08	33,23	32,97	33,95	524K	124
07/05/2025	-3,98%	-1,36	32,85	34,55	32,85	34,90	587K	125
06/05/2025	-3,06%	-1,08	34,21	35,26	34,21	35,70	599K	125
05/05/2025	0,77%	0,27	35,29	35,49	34,42	35,90	478K	115
02/05/2025	-0,74%	-0,26	35,02	35,29	33,99	35,29	699K	153
30/04/2025	1,29%	0,45	35,28	35,23	34,70	35,61	382K	99
29/04/2025	-3,22%	-1,16	34,83	35,69	34,83	35,99	419K	112
28/04/2025	3,78%	1,31	35,99	34,14	34,10	35,99	346K	97
25/04/2025	4,77%	1,58	34,68	32,82	32,82	34,68	402K	112
24/04/2025	-1,46%	-0,49	33,10	33,32	33,00	33,69	497K	104
23/04/2025	-1,50%	-0,51	33,59	33,33	33,11	33,82	562K	117
22/04/2025	2,34%	0,78	34,10	33,40	33,40	34,10	364K	102
17/04/2025	0,48%	0,16	33,32	33,15	33,01	33,48	332K	91
16/04/2025	-0,69%	-0,23	33,16	33,20	32,91	33,38	305K	85
15/04/2025	4,84%	1,54	33,39	32,10	31,40	33,60	605K	125
14/04/2025	-1,48%	-0,48	31,85	32,38	31,30	32,43	470K	113
11/04/2025	-1,25%	-0,41	32,33	33,75	32,33	33,75	468K	116
10/04/2025	-0,94%	-0,31	32,74	34,00	32,50	34,00	405K	103
09/04/2025	-1,70%	-0,57	33,05	33,63	32,93	34,00	455K	102
08/04/2025	2,16%	0,71	33,62	33,04	33,04	34,20	478K	115
07/04/2025	-4,55%	-1,57	32,91	34,48	32,60	35,19	479K	105
04/04/2025	-2,63%	-0,93	34,48	35,36	33,89	35,99	581K	132
03/04/2025	1,52%	0,53	35,41	35,59	35,00	35,78	358K	93
02/04/2025	-1,27%	-0,45	34,88	35,62	34,80	35,62	404K	96
01/04/2025	-0,48%	-0,17	35,33	35,09	34,59	35,62	679K	152
31/03/2025	-4,60%	-1,71	35,50	36,66	35,50	36,80	469K	111
28/03/2025	0,30%	0,11	37,21	37,06	36,82	37,21	388K	98
27/03/2025	0,30%	0,11	37,10	36,87	36,80	37,10	207K	56
26/03/2025	-0,70%	-0,26	36,99	37,50	36,89	37,56	465K	93
25/03/2025	0,40%	0,15	37,25	37,24	37,11	37,40	436K	109
24/03/2025	-1,59%	-0,60	37,10	37,47	37,00	37,66	272K	54
21/03/2025	-0,34%	-0,13	37,70	37,61	37,50	37,99	317K	82
20/03/2025	-0,66%	-0,25	37,83	37,50	37,40	38,06	359K	87
19/03/2025	0,47%	0,18	38,08	38,15	37,00	38,15	436K	90
18/03/2025	1,39%	0,52	37,90	37,02	36,85	37,90	429K	96
17/03/2025	0,48%	0,18	37,38	37,10	37,10	37,79	347K	82
14/03/2025	-0,80%	-0,30	37,20	37,44	36,94	37,90	551K	112
13/03/2025	2,15%	0,79	37,50	36,72	36,71	37,67	481K	123
12/03/2025	-1,58%	-0,59	36,71	37,20	36,71	37,70	599K	157
11/03/2025	0,76%	0,28	37,30	37,02	36,89	37,48	301K	78
10/03/2025	-2,01%	-0,76	37,02	38,25	36,92	38,25	327K	74
07/03/2025	0,99%	0,37	37,78	37,45	37,41	38,10	351K	88
06/03/2025	1,00%	0,37	37,41	37,20	37,20	38,46	466K	107
05/03/2025	-1,25%	-0,47	37,04	37,50	36,80	38,05	213K	54
28/02/2025	-0,37%	-0,14	37,51	38,39	37,50	38,39	455K	101
27/02/2025	-0,92%	-0,35	37,65	38,34	37,50	38,61	352K	86
26/02/2025	0,58%	0,22	38,00	38,60	37,63	38,60	447K	112
25/02/2025	-1,07%	-0,41	37,78	38,40	37,55	38,48	341K	90
24/02/2025	-0,78%	-0,30	38,19	37,50	37,12	38,66	713K	142
21/02/2025	-0,03%	-0,01	38,49	38,50	38,20	38,70	561K	118
20/02/2025	0,00%	0,00	38,50	38,49	37,58	38,50	480K	112
19/02/2025	2,18%	0,82	38,50	37,61	37,11	38,50	551K	121
18/02/2025	-2,36%	-0,91	37,68	38,62	37,61	38,62	445K	102
17/02/2025	0,03%	0,01	38,59	38,70	38,09	38,80	630K	86
14/02/2025	0,99%	0,38	38,58	38,20	37,94	38,58	339K	84
13/02/2025	-0,24%	-0,09	38,20	38,10	37,96	38,20	267K	67
12/02/2025	-0,55%	-0,21	38,29	38,42	37,89	38,49	431K	94
11/02/2025	-0,62%	-0,24	38,50	38,80	37,81	38,80	493K	115
10/02/2025	2,32%	0,88	38,74	37,86	37,48	38,80	1M	117
07/02/2025	0,40%	0,15	37,86	37,98	37,71	38,35	464K	108
06/02/2025	-0,63%	-0,24	37,71	38,71	37,50	38,90	805K	124
05/02/2025	-2,47%	-0,96	37,95	39,15	37,75	39,15	699K	141
04/02/2025	0,18%	0,07	38,91	38,66	37,50	39,18	850K	189
03/02/2025	1,81%	0,69	38,84	38,50	37,77	38,85	351K	82
31/01/2025	1,14%	0,43	38,15	37,99	37,65	38,70	577K	120
30/01/2025	0,00%	0,00	37,72	38,10	37,35	38,49	550K	134
29/01/2025	-1,05%	-0,40	37,72	37,91	37,72	39,14	593K	111
28/01/2025	0,37%	0,14	38,12	37,20	37,20	38,42	501K	106
27/01/2025	-0,29%	-0,11	37,98	38,00	37,42	38,68	871K	171
24/01/2025	0,58%	0,22	38,09	37,89	37,03	38,09	480K	116
23/01/2025	3,47%	1,27	37,87	37,20	36,11	37,87	885K	147
22/01/2025	-1,35%	-0,50	36,60	37,10	36,60	38,25	983K	188
21/01/2025	3,06%	1,10	37,10	36,00	35,50	37,10	1M	146
20/01/2025	-3,28%	-1,22	36,00	37,19	35,67	37,74	1M	175
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	-	-	37,23	37,39	36,47	38,37	676K	109

Date,Open,High,Low,Close,Volume
04-Jul-25,40.53,40.53,39.50,39.50,354605
03-Jul-25,40.48,40.50,39.60,40.15,308169
02-Jul-25,40.00,40.49,39.36,40.49,458661
01-Jul-25,40.45,40.89,39.51,39.95,479688
27-Jun-25,38.51,40.48,38.51,40.01,582680
26-Jun-25,38.56,40.43,38.53,38.54,476116
25-Jun-25,40.11,41.59,38.51,38.51,476595
24-Jun-25,40.98,40.98,39.63,40.00,188776
23-Jun-25,40.00,41.27,39.62,40.50,515243
20-Jun-25,41.99,41.99,39.55,40.00,584725
18-Jun-25,42.36,42.36,40.12,42.00,534037
17-Jun-25,41.51,41.77,40.30,41.77,478627
16-Jun-25,40.60,41.54,40.11,41.50,566453
13-Jun-25,40.69,40.70,39.60,40.60,274090
12-Jun-25,40.60,40.60,39.42,40.00,412179
11-Jun-25,37.54,40.87,37.54,40.87,675460
10-Jun-25,39.00,39.15,37.90,38.46,376024
09-Jun-25,39.63,39.63,38.00,38.31,474384
06-Jun-25,39.00,39.78,38.81,39.68,289866
05-Jun-25,39.54,39.54,38.51,39.00,396718
04-Jun-25,39.00,39.92,38.48,39.40,583149
03-Jun-25,39.60,39.80,38.65,38.96,364306
02-Jun-25,39.59,39.98,39.22,39.30,400075
30-May-25,40.33,40.46,39.20,39.59,588105
29-May-25,39.50,40.47,39.31,39.34,415786
28-May-25,39.00,40.18,39.00,40.00,353337
27-May-25,39.27,40.63,39.15,39.98,441248
26-May-25,39.41,39.63,38.88,39.52,447765
23-May-25,39.37,39.48,38.61,39.47,333234
22-May-25,39.61,40.34,39.44,39.51,702658
21-May-25,40.10,40.29,39.64,39.64,443211
20-May-25,42.00,42.01,39.56,40.10,846692
19-May-25,38.88,42.40,38.07,41.80,971453
16-May-25,37.44,39.09,37.44,38.59,850613
15-May-25,37.93,38.33,37.11,37.44,669783
14-May-25,36.56,39.15,36.56,38.65,1425691
13-May-25,34.31,35.20,34.31,35.20,246476
12-May-25,34.34,35.15,34.24,34.45,372995
09-May-25,33.11,35.68,33.11,34.20,791502
08-May-25,33.23,33.95,32.97,33.08,523504
07-May-25,34.55,34.90,32.85,32.85,587450
06-May-25,35.26,35.70,34.21,34.21,598584
05-May-25,35.49,35.90,34.42,35.29,478273
02-May-25,35.29,35.29,33.99,35.02,698896
30-Apr-25,35.23,35.61,34.70,35.28,382401
29-Apr-25,35.69,35.99,34.83,34.83,419408
28-Apr-25,34.14,35.99,34.10,35.99,346452
25-Apr-25,32.82,34.68,32.82,34.68,401592
24-Apr-25,33.32,33.69,33.00,33.10,497058
23-Apr-25,33.33,33.82,33.11,33.59,562134
22-Apr-25,33.40,34.10,33.40,34.10,363990
17-Apr-25,33.15,33.48,33.01,33.32,332032
16-Apr-25,33.20,33.38,32.91,33.16,305087
15-Apr-25,32.10,33.60,31.40,33.39,604591
14-Apr-25,32.38,32.43,31.30,31.85,469519
11-Apr-25,33.75,33.75,32.33,32.33,468044
10-Apr-25,34.00,34.00,32.50,32.74,405389
09-Apr-25,33.63,34.00,32.93,33.05,454796
08-Apr-25,33.04,34.20,33.04,33.62,478110
07-Apr-25,34.48,35.19,32.60,32.91,479136
04-Apr-25,35.36,35.99,33.89,34.48,581189
03-Apr-25,35.59,35.78,35.00,35.41,357561
02-Apr-25,35.62,35.62,34.80,34.88,404407
01-Apr-25,35.09,35.62,34.59,35.33,679246
31-Mar-25,36.66,36.80,35.50,35.50,468643
28-Mar-25,37.06,37.21,36.82,37.21,388494
27-Mar-25,36.87,37.10,36.80,37.10,206874
26-Mar-25,37.50,37.56,36.89,36.99,464771
25-Mar-25,37.24,37.40,37.11,37.25,436212
24-Mar-25,37.47,37.66,37.00,37.10,272089
21-Mar-25,37.61,37.99,37.50,37.70,316760
20-Mar-25,37.50,38.06,37.40,37.83,358992
19-Mar-25,38.15,38.15,37.00,38.08,436293
18-Mar-25,37.02,37.90,36.85,37.90,428910
17-Mar-25,37.10,37.79,37.10,37.38,347087
14-Mar-25,37.44,37.90,36.94,37.20,551480
13-Mar-25,36.72,37.67,36.71,37.50,481477
12-Mar-25,37.20,37.70,36.71,36.71,599312
11-Mar-25,37.02,37.48,36.89,37.30,300797
10-Mar-25,38.25,38.25,36.92,37.02,326961
07-Mar-25,37.45,38.10,37.41,37.78,351242
06-Mar-25,37.20,38.46,37.20,37.41,466188
05-Mar-25,37.50,38.05,36.80,37.04,213092
28-Feb-25,38.39,38.39,37.50,37.51,455052
27-Feb-25,38.34,38.61,37.50,37.65,351960
26-Feb-25,38.60,38.60,37.63,38.00,447373
25-Feb-25,38.40,38.48,37.55,37.78,341322
24-Feb-25,37.50,38.66,37.12,38.19,712542
21-Feb-25,38.50,38.70,38.20,38.49,561220
20-Feb-25,38.49,38.50,37.58,38.50,480194
19-Feb-25,37.61,38.50,37.11,38.50,551485
18-Feb-25,38.62,38.62,37.61,37.68,445396
17-Feb-25,38.70,38.80,38.09,38.59,630117
14-Feb-25,38.20,38.58,37.94,38.58,339073
13-Feb-25,38.10,38.20,37.96,38.20,266821
12-Feb-25,38.42,38.49,37.89,38.29,430586
11-Feb-25,38.80,38.80,37.81,38.50,493150
10-Feb-25,37.86,38.80,37.48,38.74,1075261
07-Feb-25,37.98,38.35,37.71,37.86,463932
06-Feb-25,38.71,38.90,37.50,37.71,804791
05-Feb-25,39.15,39.15,37.75,37.95,698860
04-Feb-25,38.66,39.18,37.50,38.91,849901
03-Feb-25,38.50,38.85,37.77,38.84,351378
31-Jan-25,37.99,38.70,37.65,38.15,576898
30-Jan-25,38.10,38.49,37.35,37.72,549844
29-Jan-25,37.91,39.14,37.72,37.72,592936
28-Jan-25,37.20,38.42,37.20,38.12,501028
27-Jan-25,38.00,38.68,37.42,37.98,871229
24-Jan-25,37.89,38.09,37.03,38.09,480466
23-Jan-25,37.20,37.87,36.11,37.87,885389
22-Jan-25,37.10,38.25,36.60,36.60,982575
21-Jan-25,36.00,37.10,35.50,37.10,1013681
20-Jan-25,37.19,37.74,35.67,36.00,1063578
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

*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