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
25/04/2024	-4,02%	-0,90	21,50	22,10	21,25	22,45	209K	52
24/04/2024	-0,40%	-0,09	22,40	22,60	22,32	23,01	200K	31
23/04/2024	-2,64%	-0,61	22,49	23,42	22,49	23,44	316K	46
22/04/2024	3,12%	0,70	23,10	22,53	22,53	23,20	149K	38
19/04/2024	0,04%	0,01	22,40	22,76	22,33	22,76	49K	14
18/04/2024	-2,23%	-0,51	22,39	22,88	22,18	22,88	403K	53
17/04/2024	-0,39%	-0,09	22,90	22,64	22,64	23,27	216K	31
16/04/2024	1,10%	0,25	22,99	23,42	22,81	23,56	302K	102
15/04/2024	0,18%	0,04	22,74	22,33	21,11	23,63	482K	131
12/04/2024	-0,87%	-0,20	22,70	22,79	22,39	22,79	156K	46
11/04/2024	-0,43%	-0,10	22,90	23,00	22,71	23,20	112K	30
10/04/2024	0,31%	0,07	23,00	23,31	22,35	23,31	188K	30
09/04/2024	0,09%	0,02	22,93	23,30	22,19	23,30	357K	88
08/04/2024	-2,51%	-0,59	22,91	23,79	22,91	24,80	637K	103
05/04/2024	-1,26%	-0,30	23,50	23,75	23,50	24,23	129K	33
04/04/2024	0,46%	0,11	23,80	24,09	23,68	24,09	252K	58
03/04/2024	-1,29%	-0,31	23,69	24,00	23,69	24,20	160K	46
02/04/2024	-2,87%	-0,71	24,00	24,75	23,95	24,87	160K	34
01/04/2024	2,96%	0,71	24,71	24,00	24,00	24,71	378K	81
28/03/2024	-0,08%	-0,02	24,00	23,71	23,70	24,10	271K	53
27/03/2024	0,67%	0,16	24,02	24,58	23,97	24,58	304K	65
26/03/2024	-5,13%	-1,29	23,86	25,50	23,40	25,50	950K	228
25/03/2024	-5,13%	-1,36	25,15	27,22	25,00	27,40	608K	131
22/03/2024	-3,25%	-0,89	26,51	27,00	25,00	27,39	495K	118
21/03/2024	6,53%	1,68	27,40	25,71	25,71	27,40	366K	94
20/03/2024	5,02%	1,23	25,72	25,50	24,75	25,72	216K	60
19/03/2024	0,57%	0,14	24,49	24,25	23,61	24,61	136K	48
18/03/2024	-3,03%	-0,76	24,35	25,12	24,35	25,12	140K	41
15/03/2024	2,20%	0,54	25,11	24,64	24,63	25,77	190K	51
14/03/2024	2,38%	0,57	24,57	24,35	24,25	24,70	193K	59
13/03/2024	4,76%	1,09	24,00	22,92	22,92	24,35	630K	85
12/03/2024	-7,62%	-1,89	22,91	24,00	21,90	24,00	918K	239
11/03/2024	-2,75%	-0,70	24,80	25,85	24,50	25,85	442K	133
08/03/2024	-12,07%	-3,50	25,50	29,00	24,90	29,00	2M	260
07/03/2024	1,01%	0,29	29,00	29,47	28,71	29,47	347K	76
06/03/2024	-6,33%	-1,94	28,71	30,90	28,65	30,90	457K	106
05/03/2024	1,49%	0,45	30,65	30,60	29,97	31,42	3M	207
04/03/2024	-0,33%	-0,10	30,20	30,19	28,20	30,48	3M	255
01/03/2024	-7,31%	-2,39	30,30	32,50	29,87	32,50	2M	245
29/02/2024	0,55%	0,18	32,69	32,50	31,75	32,70	632K	116
28/02/2024	2,56%	0,81	32,51	32,00	31,70	32,65	1M	160
27/02/2024	6,02%	1,80	31,70	30,43	30,01	31,90	547K	119
26/02/2024	3,10%	0,90	29,90	28,99	28,56	30,31	423K	87
23/02/2024	5,07%	1,40	29,00	27,60	27,60	29,20	589K	117
22/02/2024	2,79%	0,75	27,60	26,80	26,33	27,97	389K	95
21/02/2024	6,97%	1,75	26,85	25,64	25,29	27,26	718K	139
20/02/2024	4,58%	1,10	25,10	24,01	23,55	25,10	465K	84
19/02/2024	-4,95%	-1,25	24,00	25,24	24,00	25,24	333K	95
16/02/2024	-1,83%	-0,47	25,25	25,73	25,20	25,92	206K	52
15/02/2024	-1,08%	-0,28	25,72	26,00	25,72	26,04	240K	41
14/02/2024	0,00%	0,00	26,00	25,99	25,39	27,53	865K	135
09/02/2024	13,34%	3,06	26,00	22,94	22,94	26,00	1M	175
08/02/2024	3,80%	0,84	22,94	22,80	22,50	23,39	633K	122
07/02/2024	11,00%	2,19	22,10	19,98	19,98	24,00	1M	229
06/02/2024	2,68%	0,52	19,91	19,28	19,12	19,91	207K	52
05/02/2024	0,00%	0,00	19,39	19,40	19,29	19,40	54K	18
02/02/2024	1,25%	0,24	19,39	19,38	18,91	19,39	97K	31
01/02/2024	0,26%	0,05	19,15	19,10	18,77	19,15	190K	35
31/01/2024	0,53%	0,10	19,10	19,32	18,96	19,42	247K	39
30/01/2024	-4,23%	-0,84	19,00	19,80	19,00	19,84	233K	67
29/01/2024	0,40%	0,08	19,84	19,76	19,34	19,87	192K	53
26/01/2024	1,96%	0,38	19,76	19,59	18,90	19,79	246K	69
25/01/2024	0,16%	0,03	19,38	19,58	19,35	19,84	65K	21
24/01/2024	2,82%	0,53	19,35	19,16	18,89	19,48	116K	32
23/01/2024	-1,98%	-0,38	18,82	19,10	18,81	19,29	134K	29
22/01/2024	1,00%	0,19	19,20	19,20	18,30	19,24	253K	67
19/01/2024	2,15%	0,40	19,01	18,76	18,72	19,12	177K	41
18/01/2024	1,47%	0,27	18,61	18,51	18,20	18,76	281K	49
17/01/2024	-0,27%	-0,05	18,34	18,39	18,31	18,41	70K	21
16/01/2024	-0,05%	-0,01	18,39	18,31	18,24	18,50	194K	55
15/01/2024	0,49%	0,09	18,40	18,45	18,18	18,45	126K	37
12/01/2024	1,67%	0,30	18,31	18,01	17,96	18,54	174K	61
11/01/2024	-1,10%	-0,20	18,01	18,53	18,01	18,53	55K	24
10/01/2024	2,02%	0,36	18,21	17,85	17,83	18,54	200K	62
09/01/2024	3,06%	0,53	17,85	17,60	17,58	18,14	160K	61
08/01/2024	2,12%	0,36	17,32	17,23	16,57	18,00	6M	99
05/01/2024	5,21%	0,84	16,96	16,15	16,00	17,26	171K	63
04/01/2024	-0,56%	-0,09	16,12	16,19	16,09	16,66	198K	63
03/01/2024	-1,76%	-0,29	16,21	16,50	16,20	16,94	419K	106
02/01/2024	-2,31%	-0,39	16,50	17,00	16,50	17,05	247K	43
28/12/2023	-9,97%	-1,87	16,89	17,87	16,25	17,87	958K	212
27/12/2023	3,08%	0,56	18,76	18,20	18,20	19,50	2M	272
26/12/2023	7,06%	1,20	18,20	17,00	16,95	20,50	3M	403
22/12/2023	10,68%	1,64	17,00	15,90	15,90	17,10	684K	163
21/12/2023	-0,65%	-0,10	15,36	15,45	15,33	15,45	78K	35
20/12/2023	-0,13%	-0,02	15,46	15,39	15,39	15,54	1M	59
19/12/2023	0,52%	0,08	15,48	15,40	15,31	15,58	68K	32
18/12/2023	1,58%	0,24	15,40	15,16	15,11	15,55	149K	37
15/12/2023	-0,07%	-0,01	15,16	15,38	15,16	15,75	249K	85
14/12/2023	-2,07%	-0,32	15,17	15,28	15,15	15,53	289K	93
13/12/2023	1,37%	0,21	15,49	15,46	15,05	15,60	153K	58
12/12/2023	-3,17%	-0,50	15,28	15,34	15,28	15,67	134K	48
11/12/2023	3,68%	0,56	15,78	15,22	15,00	15,78	217K	52
08/12/2023	-2,44%	-0,38	15,22	15,45	15,22	15,90	135K	49
07/12/2023	2,09%	0,32	15,60	15,17	15,17	16,05	240K	50
06/12/2023	1,39%	0,21	15,28	15,29	15,13	15,30	46K	23
05/12/2023	-0,20%	-0,03	15,07	15,29	15,07	15,30	307K	66
04/12/2023	0,60%	0,09	15,10	15,20	14,91	15,32	160K	51
01/12/2023	0,94%	0,14	15,01	14,90	14,90	15,50	274K	75
30/11/2023	0,27%	0,04	14,87	14,83	14,70	15,05	469K	91
29/11/2023	0,61%	0,09	14,83	14,76	14,70	14,86	197K	38
28/11/2023	0,27%	0,04	14,74	14,71	14,70	14,82	182K	24
27/11/2023	-2,65%	-0,40	14,70	15,19	14,70	15,19	219K	48
24/11/2023	3,42%	0,50	15,10	14,60	14,60	15,14	384K	43
23/11/2023	-0,14%	-0,02	14,60	14,60	14,50	14,82	418K	31
22/11/2023	-1,28%	-0,19	14,62	15,20	14,59	15,20	278K	59
21/11/2023	1,51%	0,22	14,81	14,30	14,30	15,00	177K	40
20/11/2023	3,62%	0,51	14,59	14,12	14,12	14,63	197K	30
17/11/2023	4,30%	0,58	14,08	13,50	13,30	14,53	334K	73
16/11/2023	0,15%	0,02	13,50	13,50	13,41	13,50	237K	69
14/11/2023	-0,15%	-0,02	13,48	13,49	13,45	13,50	332K	48
13/11/2023	0,00%	0,00	13,50	13,49	13,45	13,50	166K	32
10/11/2023	0,00%	0,00	13,50	13,36	13,36	13,50	158K	34
09/11/2023	2,27%	0,30	13,50	13,16	13,16	13,50	300K	63
08/11/2023	-1,35%	-0,18	13,20	13,45	13,15	13,50	745K	44
07/11/2023	4,12%	0,53	13,38	12,85	12,85	13,50	205K	62
06/11/2023	1,98%	0,25	12,85	12,12	12,12	12,85	56K	28
03/11/2023	1,61%	0,20	12,60	12,40	12,15	12,80	64K	27
01/11/2023	1,64%	0,20	12,40	12,00	12,00	12,40	20K	14
31/10/2023	2,43%	0,29	12,20	11,91	11,85	12,20	24K	17
30/10/2023	-0,83%	-0,10	11,91	12,39	11,83	12,39	32K	12
27/10/2023	-0,74%	-0,09	12,01	12,00	11,85	12,10	24K	12
26/10/2023	-0,49%	-0,06	12,10	12,29	11,91	12,29	21K	12
25/10/2023	0,50%	0,06	12,16	12,22	12,16	12,30	24K	8
24/10/2023	2,20%	0,26	12,10	11,91	11,85	12,50	83K	26
23/10/2023	1,72%	0,20	11,84	11,64	11,64	11,84	38K	18
20/10/2023	-1,69%	-0,20	11,64	11,85	11,40	11,91	68K	30
19/10/2023	0,77%	0,09	11,84	11,88	11,65	11,97	176K	47
18/10/2023	-2,33%	-0,28	11,75	11,90	11,70	12,00	232K	32
17/10/2023	-0,17%	-0,02	12,03	11,96	11,91	12,16	453K	19
16/10/2023	0,00%	0,00	12,05	12,01	11,61	12,12	472K	36
13/10/2023	0,17%	0,02	12,05	12,00	11,97	12,20	433K	22
11/10/2023	-0,66%	-0,08	12,03	12,20	12,00	12,40	480K	34
10/10/2023	-	-	12,11	12,37	12,00	12,53	432K	29

Date,Open,High,Low,Close,Volume
25-Apr-24,22.10,22.45,21.25,21.50,208904
24-Apr-24,22.60,23.01,22.32,22.40,200226
23-Apr-24,23.42,23.44,22.49,22.49,316100
22-Apr-24,22.53,23.20,22.53,23.10,148770
19-Apr-24,22.76,22.76,22.33,22.40,49403
18-Apr-24,22.88,22.88,22.18,22.39,403223
17-Apr-24,22.64,23.27,22.64,22.90,216447
16-Apr-24,23.42,23.56,22.81,22.99,301818
15-Apr-24,22.33,23.63,21.11,22.74,481818
12-Apr-24,22.79,22.79,22.39,22.70,155783
11-Apr-24,23.00,23.20,22.71,22.90,112380
10-Apr-24,23.31,23.31,22.35,23.00,187581
09-Apr-24,23.30,23.30,22.19,22.93,356904
08-Apr-24,23.79,24.80,22.91,22.91,636697
05-Apr-24,23.75,24.23,23.50,23.50,128617
04-Apr-24,24.09,24.09,23.68,23.80,252434
03-Apr-24,24.00,24.20,23.69,23.69,159844
02-Apr-24,24.75,24.87,23.95,24.00,160399
01-Apr-24,24.00,24.71,24.00,24.71,377654
28-Mar-24,23.71,24.10,23.70,24.00,270613
27-Mar-24,24.58,24.58,23.97,24.02,304028
26-Mar-24,25.50,25.50,23.40,23.86,949547
25-Mar-24,27.22,27.40,25.00,25.15,607839
22-Mar-24,27.00,27.39,25.00,26.51,494539
21-Mar-24,25.71,27.40,25.71,27.40,366386
20-Mar-24,25.50,25.72,24.75,25.72,215667
19-Mar-24,24.25,24.61,23.61,24.49,136067
18-Mar-24,25.12,25.12,24.35,24.35,140327
15-Mar-24,24.64,25.77,24.63,25.11,190313
14-Mar-24,24.35,24.70,24.25,24.57,193354
13-Mar-24,22.92,24.35,22.92,24.00,629989
12-Mar-24,24.00,24.00,21.90,22.91,917917
11-Mar-24,25.85,25.85,24.50,24.80,441830
08-Mar-24,29.00,29.00,24.90,25.50,1559523
07-Mar-24,29.47,29.47,28.71,29.00,347401
06-Mar-24,30.90,30.90,28.65,28.71,457122
05-Mar-24,30.60,31.42,29.97,30.65,2750912
04-Mar-24,30.19,30.48,28.20,30.20,2810025
01-Mar-24,32.50,32.50,29.87,30.30,1642978
29-Feb-24,32.50,32.70,31.75,32.69,632298
28-Feb-24,32.00,32.65,31.70,32.51,1084568
27-Feb-24,30.43,31.90,30.01,31.70,546991
26-Feb-24,28.99,30.31,28.56,29.90,423300
23-Feb-24,27.60,29.20,27.60,29.00,589246
22-Feb-24,26.80,27.97,26.33,27.60,389386
21-Feb-24,25.64,27.26,25.29,26.85,717975
20-Feb-24,24.01,25.10,23.55,25.10,464674
19-Feb-24,25.24,25.24,24.00,24.00,332945
16-Feb-24,25.73,25.92,25.20,25.25,205951
15-Feb-24,26.00,26.04,25.72,25.72,240297
14-Feb-24,25.99,27.53,25.39,26.00,865326
09-Feb-24,22.94,26.00,22.94,26.00,1287000
08-Feb-24,22.80,23.39,22.50,22.94,632581
07-Feb-24,19.98,24.00,19.98,22.10,1224705
06-Feb-24,19.28,19.91,19.12,19.91,207031
05-Feb-24,19.40,19.40,19.29,19.39,54166
02-Feb-24,19.38,19.39,18.91,19.39,97447
01-Feb-24,19.10,19.15,18.77,19.15,190153
31-Jan-24,19.32,19.42,18.96,19.10,246925
30-Jan-24,19.80,19.84,19.00,19.00,233251
29-Jan-24,19.76,19.87,19.34,19.84,191684
26-Jan-24,19.59,19.79,18.90,19.76,245769
25-Jan-24,19.58,19.84,19.35,19.38,64525
24-Jan-24,19.16,19.48,18.89,19.35,116434
23-Jan-24,19.10,19.29,18.81,18.82,134322
22-Jan-24,19.20,19.24,18.30,19.20,252723
19-Jan-24,18.76,19.12,18.72,19.01,177282
18-Jan-24,18.51,18.76,18.20,18.61,280999
17-Jan-24,18.39,18.41,18.31,18.34,69815
16-Jan-24,18.31,18.50,18.24,18.39,194387
15-Jan-24,18.45,18.45,18.18,18.40,126480
12-Jan-24,18.01,18.54,17.96,18.31,173692
11-Jan-24,18.53,18.53,18.01,18.01,54662
10-Jan-24,17.85,18.54,17.83,18.21,200220
09-Jan-24,17.60,18.14,17.58,17.85,160484
08-Jan-24,17.23,18.00,16.57,17.32,5849919
05-Jan-24,16.15,17.26,16.00,16.96,170773
04-Jan-24,16.19,16.66,16.09,16.12,197788
03-Jan-24,16.50,16.94,16.20,16.21,419408
02-Jan-24,17.00,17.05,16.50,16.50,246784
28-Dec-23,17.87,17.87,16.25,16.89,957901
27-Dec-23,18.20,19.50,18.20,18.76,1716174
26-Dec-23,17.00,20.50,16.95,18.20,2675443
22-Dec-23,15.90,17.10,15.90,17.00,683576
21-Dec-23,15.45,15.45,15.33,15.36,78460
20-Dec-23,15.39,15.54,15.39,15.46,1135294
19-Dec-23,15.40,15.58,15.31,15.48,67980
18-Dec-23,15.16,15.55,15.11,15.40,149024
15-Dec-23,15.38,15.75,15.16,15.16,249130
14-Dec-23,15.28,15.53,15.15,15.17,288771
13-Dec-23,15.46,15.60,15.05,15.49,153050
12-Dec-23,15.34,15.67,15.28,15.28,133717
11-Dec-23,15.22,15.78,15.00,15.78,216662
08-Dec-23,15.45,15.90,15.22,15.22,134511
07-Dec-23,15.17,16.05,15.17,15.60,239545
06-Dec-23,15.29,15.30,15.13,15.28,45771
05-Dec-23,15.29,15.30,15.07,15.07,306914
04-Dec-23,15.20,15.32,14.91,15.10,160317
01-Dec-23,14.90,15.50,14.90,15.01,273576
30-Nov-23,14.83,15.05,14.70,14.87,469303
29-Nov-23,14.76,14.86,14.70,14.83,197460
28-Nov-23,14.71,14.82,14.70,14.74,182320
27-Nov-23,15.19,15.19,14.70,14.70,219054
24-Nov-23,14.60,15.14,14.60,15.10,384478
23-Nov-23,14.60,14.82,14.50,14.60,417770
22-Nov-23,15.20,15.20,14.59,14.62,278272
21-Nov-23,14.30,15.00,14.30,14.81,176673
20-Nov-23,14.12,14.63,14.12,14.59,197209
17-Nov-23,13.50,14.53,13.30,14.08,334493
16-Nov-23,13.50,13.50,13.41,13.50,237218
14-Nov-23,13.49,13.50,13.45,13.48,332036
13-Nov-23,13.49,13.50,13.45,13.50,165953
10-Nov-23,13.36,13.50,13.36,13.50,157833
09-Nov-23,13.16,13.50,13.16,13.50,299936
08-Nov-23,13.45,13.50,13.15,13.20,745194
07-Nov-23,12.85,13.50,12.85,13.38,204907
06-Nov-23,12.12,12.85,12.12,12.85,55664
03-Nov-23,12.40,12.80,12.15,12.60,63586
01-Nov-23,12.00,12.40,12.00,12.40,19712
31-Oct-23,11.91,12.20,11.85,12.20,24074
30-Oct-23,12.39,12.39,11.83,11.91,32366
27-Oct-23,12.00,12.10,11.85,12.01,23951
26-Oct-23,12.29,12.29,11.91,12.10,20516
25-Oct-23,12.22,12.30,12.16,12.16,24411
24-Oct-23,11.91,12.50,11.85,12.10,82516
23-Oct-23,11.64,11.84,11.64,11.84,37622
20-Oct-23,11.85,11.91,11.40,11.64,67686
19-Oct-23,11.88,11.97,11.65,11.84,176168
18-Oct-23,11.90,12.00,11.70,11.75,232352
17-Oct-23,11.96,12.16,11.91,12.03,453471
16-Oct-23,12.01,12.12,11.61,12.05,471671
13-Oct-23,12.00,12.20,11.97,12.05,433422
11-Oct-23,12.20,12.40,12.00,12.03,480448
10-Oct-23,12.37,12.53,12.00,12.11,431578

*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