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
24/09/2021-2,94%-0,5919,4719,7419,4719,74127K28
23/09/20211,67%0,3320,0619,8919,6020,0698K15
22/09/2021-0,40%-0,0819,7319,5019,5019,8518K7
21/09/20211,59%0,3119,8119,8719,4519,8824K10
20/09/2021-0,10%-0,0219,5019,5119,4519,5662K19
17/09/20210,00%0,0019,5219,5219,5219,8379K14
16/09/2021-1,61%-0,3219,5219,6019,5219,6012K5
15/09/2021-0,05%-0,0119,8419,8519,6019,8646K10
14/09/20210,00%0,0019,8519,8419,8419,8524K5
13/09/20211,33%0,2619,8519,7019,7019,8530K8
10/09/2021-0,05%-0,0119,5919,6119,3619,6114K6
09/09/20210,87%0,1719,6019,6719,2519,6795K23
08/09/2021-1,77%-0,3519,4319,3019,1519,4313K7
06/09/20211,59%0,3119,7819,1019,0919,7817K8
03/09/20210,10%0,0219,4719,4019,4019,7937K6
02/09/2021-1,72%-0,3419,4519,9819,4519,9957K11
01/09/20210,10%0,0219,7919,7519,5819,7936K5
31/08/2021-0,40%-0,0819,7719,8319,6219,9026K9
30/08/20210,15%0,0319,8519,4519,4519,8514K7
27/08/20211,12%0,2219,8219,6019,3019,8247K12
26/08/2021-0,61%-0,1219,6019,8919,6019,9030K9
25/08/20213,25%0,6219,7219,3319,2119,7574K15
24/08/20211,17%0,2219,1019,1518,9519,1778K25
23/08/2021-0,37%-0,0718,8818,9018,7019,3283K39
20/08/2021-6,05%-1,2218,9519,5018,9519,67635K85
19/08/2021-0,05%-0,0120,1720,2019,7020,2012K6
18/08/2021-0,59%-0,1220,1819,8819,6520,30105K22
17/08/2021-2,40%-0,5020,3019,6819,5120,30164K20
16/08/2021-0,48%-0,1020,8020,8720,0120,90171K34
13/08/20212,60%0,5320,9020,9920,3421,00188K37
12/08/20211,34%0,2720,3720,2520,0520,3732K9
11/08/2021-0,50%-0,1020,1020,1020,0020,15151K7
10/08/2021-0,98%-0,2020,2020,6620,0920,8563K16
09/08/2021-0,73%-0,1520,4021,0020,3121,0014K6
06/08/20210,24%0,0520,5520,5520,2020,5516K7
05/08/20210,00%0,0020,5020,6120,5020,618K2
04/08/20210,69%0,1420,5020,4020,4020,5014K5
03/08/2021-1,21%-0,2520,3620,3520,3520,4022K5
02/08/20212,28%0,4620,6120,5020,3520,7572K12
30/07/2021-0,79%-0,1620,1520,0720,0720,154K2
29/07/20211,04%0,2120,3120,4720,3020,9039K13
28/07/20212,39%0,4720,1020,0019,6020,3798K17
27/07/2021-3,11%-0,6319,6320,9919,5021,80351K92
26/07/2021-5,24%-1,1220,2620,9519,1121,40185K47
23/07/2021-0,19%-0,0421,3821,2121,0521,3915K5
22/07/20210,61%0,1321,4221,0521,0021,42117K20
21/07/20213,20%0,6621,2920,5020,5021,2957K13
20/07/20210,15%0,0320,6320,5020,5021,0089K23
19/07/20210,44%0,0920,6020,7020,5521,20233K43
16/07/20210,79%0,1620,5120,4520,3820,5139K11
15/07/2021-0,44%-0,0920,3520,4020,0520,4983K15
14/07/20213,49%0,6920,4420,4520,0020,5061K20
13/07/2021-2,23%-0,4519,7520,2019,7520,3056K7
12/07/20212,23%0,4420,2019,7919,7920,2095K22
08/07/20210,82%0,1619,7619,6519,0019,7631K14
07/07/20211,71%0,3319,6019,6519,6019,7539K12
06/07/2021-0,67%-0,1319,2719,2519,0919,2781K18
05/07/2021-3,00%-0,6019,4020,0019,3220,0067K16
02/07/20211,94%0,3820,0019,9919,9920,50141K24
01/07/2021-0,91%-0,1819,6219,5019,4019,8092K31
30/06/20212,06%0,4019,8019,4119,4020,10131K22
29/06/2021-2,76%-0,5519,4019,2619,2619,4015K8
28/06/2021-0,25%-0,0519,9519,7718,7720,00196K40
25/06/20210,25%0,0520,0019,9519,3920,00272K24
24/06/2021-0,20%-0,0419,9519,5519,5520,3895K16
23/06/20210,30%0,0619,9919,9519,5020,48364K54
22/06/20211,42%0,2819,9319,2619,2519,9379K24
21/06/20210,61%0,1219,6519,5319,5320,00159K31
18/06/20211,72%0,3319,5319,2119,2119,90144K31
17/06/20211,59%0,3019,2018,8018,8019,29141K11
16/06/2021-0,05%-0,0118,9019,0018,8119,0040K8
15/06/2021-1,56%-0,3018,9119,2018,7319,2057K16
14/06/2021-0,67%-0,1319,2119,2319,2119,4995K23
11/06/20210,00%0,0019,3419,2919,2919,4560K20
10/06/2021-0,31%-0,0619,3419,6319,3019,6390K23
09/06/2021-1,77%-0,3519,4019,9219,3119,92171K44
08/06/20213,95%0,7519,7519,0919,0920,00940K149
07/06/2021-0,52%-0,1019,0018,9918,9019,0057K11
04/06/20212,41%0,4519,1018,6018,5019,15121K30
02/06/20210,32%0,0618,6518,7918,6518,7964K14
01/06/2021-0,32%-0,0618,5918,5018,5018,8749K19
31/05/2021-1,79%-0,3418,6518,9918,0619,1582K26
28/05/20211,01%0,1918,9918,9418,5119,00129K27
27/05/20210,05%0,0118,8018,6618,6518,9024K8
26/05/2021-1,05%-0,2018,7918,4318,4318,7967K20
25/05/20210,05%0,0118,9918,9917,9419,27139K40
24/05/20213,21%0,5918,9818,4518,2618,98128K35
21/05/20210,00%0,0018,3918,3918,2018,3960K13
20/05/20211,43%0,2618,3918,1318,0618,3962K18
19/05/20211,28%0,2318,1317,9917,9918,20153K21
18/05/2021-0,56%-0,1017,9017,9017,9018,44519K34
17/05/20210,06%0,0118,0018,2018,0018,20186K24
14/05/20213,39%0,5917,9917,5917,5818,49400K87
13/05/20210,00%0,0017,4017,5417,3417,5530K12
12/05/2021-0,29%-0,0517,4017,4017,3317,5138K11
11/05/20210,23%0,0417,4517,2517,2017,4985K11
10/05/2021-0,80%-0,1417,4117,4117,4117,412K1
07/05/20210,57%0,1017,5517,5617,3617,5661K10
06/05/2021-0,17%-0,0317,4517,4217,4017,5644K17
05/05/2021-0,96%-0,1717,4817,6617,4617,6642K14
04/05/20211,09%0,1917,6517,6717,4517,6991K32
03/05/2021-0,23%-0,0417,4617,4817,1917,69122K30
30/04/20211,63%0,2817,5017,4017,4017,5919K3
29/04/2021-1,03%-0,1817,2217,6017,1017,6086K18
28/04/20210,00%0,0017,4017,5617,3917,5624K7
27/04/2021-0,74%-0,1317,4017,4717,3017,76129K26
26/04/2021-0,11%-0,0217,5317,5517,4017,5547K9
23/04/2021-0,28%-0,0517,5517,5017,5017,7046K7
22/04/20210,40%0,0717,6017,6917,4017,6938K6
20/04/20211,33%0,2317,5317,4117,2517,5394K14
19/04/2021-1,09%-0,1917,3017,1517,1517,40158K22
16/04/20210,52%0,0917,4917,3017,2017,4987K22
15/04/2021-0,51%-0,0917,4017,3717,3617,4031K9
14/04/2021-0,06%-0,0117,4917,6417,3317,6496K20
13/04/20210,00%0,0017,5017,4517,4017,50136K19
12/04/20210,06%0,0117,5017,4917,3017,50108K21
09/04/20210,00%0,0017,4917,4317,2217,49128K19
08/04/2021-0,63%-0,1117,4917,5017,2117,5090K13
07/04/20210,57%0,1017,6017,2917,2917,63116K6
06/04/2021-0,57%-0,1017,5017,4017,3917,5192K12
05/04/2021-0,28%-0,0517,6018,0917,3818,0981K26
01/04/20211,91%0,3317,6517,2017,2017,6559K11
31/03/2021-2,97%-0,5317,3217,8417,3017,85131K24
30/03/20210,79%0,1417,8517,2317,2317,85108K19
29/03/20213,57%0,6117,7117,5617,0518,77513K72
26/03/2021-0,23%-0,0417,1016,9416,9217,85202K28
25/03/2021-0,92%-0,1617,1417,6617,1017,66242K16
24/03/20210,87%0,1517,3017,3917,3017,4482K7
23/03/20210,94%0,1617,1517,0917,0917,40600K13
22/03/2021-0,06%-0,0116,9916,5316,5316,9917K8
19/03/20210,18%0,0317,0017,1516,8517,1563K17
18/03/20210,47%0,0816,9716,8916,6917,2256K24
17/03/20210,06%0,0116,8916,8916,8916,9022K4
16/03/2021--16,8816,8816,8817,0469K12


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito