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
22/10/2020-2,19%-0,4218,7819,1418,1819,15107K27
21/10/2020-2,78%-0,5519,2019,2419,2019,3135K11
20/10/20200,51%0,1019,7519,5019,4819,84173K21
19/10/20203,97%0,7519,6518,9618,9619,77135K22
16/10/2020-0,53%-0,1018,9019,0518,9019,50106K18
15/10/20200,48%0,0919,0018,9118,5419,0036K10
14/10/20200,64%0,1218,9118,7918,7919,35126K28
13/10/20200,75%0,1418,7918,6918,1118,79123K19
09/10/20200,27%0,0518,6518,7818,5019,51291K41
08/10/2020-0,53%-0,1018,6018,5418,4518,6850K17
07/10/20200,00%0,0018,7018,5018,0318,7069K16
06/10/20201,08%0,2018,7018,7018,5018,98259K26
05/10/20204,23%0,7518,5018,4518,0518,70204K33
02/10/2020-6,08%-1,1517,7518,9917,5618,99423K65
01/10/20201,29%0,2418,9018,8118,3019,01559K62
30/09/20202,13%0,3918,6618,3018,3018,84287K25
29/09/20200,94%0,1718,2718,2018,2018,97492K30
28/09/2020-2,37%-0,4418,1019,2617,2119,26256K64
25/09/2020-2,42%-0,4618,5418,9518,1318,95378K41
24/09/20200,00%0,0019,0018,9718,9720,29932K96
23/09/202010,79%1,8519,0017,3617,3619,502M222
22/09/20204,57%0,7517,1516,4916,4917,48865K76
21/09/2020-0,61%-0,1016,4016,5016,1017,49388K46
18/09/20202,61%0,4216,5016,0816,0016,94500K69
17/09/20203,74%0,5816,0815,6815,6816,09263K50
16/09/2020-0,39%-0,0615,5015,5515,4015,92137K15
15/09/2020-1,52%-0,2415,5615,9915,5616,0047K14
14/09/2020-3,01%-0,4915,8016,2015,8016,3482K20
11/09/20201,94%0,3116,2915,4115,0116,30477K56
10/09/20201,91%0,3015,9815,5015,3016,00320K39
09/09/20201,69%0,2615,6815,4015,0215,6954K22
08/09/2020-1,72%-0,2715,4215,6614,5015,6652K26
04/09/20201,88%0,2915,6915,3515,3515,79193K18
03/09/2020-1,41%-0,2215,4015,7915,0015,83104K15
02/09/20200,13%0,0215,6215,4115,3015,89182K30
01/09/20200,58%0,0915,6015,4015,4016,4076K24
31/08/20200,71%0,1115,5115,6515,4015,99386K62
28/08/2020-0,65%-0,1015,4015,1014,6015,59865K44
27/08/2020-1,90%-0,3015,5015,5015,3115,662M60
26/08/20203,95%0,6015,8014,0014,0016,003M85
25/08/20208,57%1,2015,2014,0014,0016,002M177
24/08/20204,24%0,5714,0013,4313,2514,00617K41
21/08/20204,76%0,6113,4313,1812,6513,4992K45
20/08/20200,23%0,0312,8212,8012,7512,8231K10
19/08/2020-2,52%-0,3312,7913,1212,7013,1264K22
18/08/20202,34%0,3013,1213,9713,1013,97297K36
17/08/2020-4,47%-0,6012,8213,5712,5213,57124K56
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
13/04/2020--11,1510,8910,8911,4494K15


*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