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
28/01/2026	-1,35%	-0,93	68,10	69,04	66,12	70,97	2M	192
27/01/2026	-1,53%	-1,07	69,03	72,01	68,40	73,50	2M	217
26/01/2026	7,52%	4,90	70,10	64,81	64,81	70,10	3M	297
23/01/2026	3,85%	2,42	65,20	63,00	61,21	67,23	3M	311
22/01/2026	9,39%	5,39	62,78	57,42	57,39	62,94	2M	250
21/01/2026	-0,55%	-0,32	57,39	57,84	56,91	59,47	3M	235
20/01/2026	-1,85%	-1,09	57,71	58,80	57,36	59,57	2M	152

19/01/2026	-1,34%	-0,80	58,80	59,10	57,57	59,13	899K	131
16/01/2026	4,31%	2,46	59,60	57,98	56,51	59,60	1M	169
15/01/2026	2,04%	1,14	57,14	56,73	55,02	57,90	2M	259
14/01/2026	-0,18%	-0,10	56,00	56,09	54,40	58,20	3M	421
13/01/2026	-2,47%	-1,42	56,10	57,50	55,74	60,04	2M	297
12/01/2026	-2,51%	-1,48	57,52	59,10	57,51	59,99	2M	275
09/01/2026	2,56%	1,47	59,00	57,50	57,50	59,82	2M	188
08/01/2026	-1,79%	-1,05	57,53	59,01	57,53	60,01	3M	305
07/01/2026	3,04%	1,73	58,58	56,86	56,12	59,60	3M	347
06/01/2026	-6,80%	-4,15	56,85	62,00	56,66	62,98	5M	601
05/01/2026	-6,15%	-4,00	61,00	65,99	60,66	67,99	3M	333
02/01/2026	-10,20%	-7,38	65,00	68,01	65,00	70,00	3M	324
30/12/2025	-2,78%	-2,07	72,38	74,60	70,00	75,36	7M	605
29/12/2025	-4,93%	-3,86	74,45	78,15	73,23	78,15	4M	363
26/12/2025	-7,87%	-6,69	78,31	72,89	70,16	79,59	10M	862
23/12/2025	2,60%	2,15	85,00	82,86	80,61	85,00	2M	269
22/12/2025	4,87%	3,85	82,85	78,00	77,85	82,85	3M	262
19/12/2025	0,64%	0,50	79,00	79,50	77,00	80,98	7M	323
18/12/2025	4,53%	3,40	78,50	75,47	74,00	78,67	4M	293
17/12/2025	0,32%	0,24	75,10	74,51	72,65	75,25	1M	154
16/12/2025	-3,41%	-2,64	74,86	76,56	74,18	76,90	2M	234
15/12/2025	4,87%	3,60	77,50	74,70	73,35	77,50	5M	282
12/12/2025	6,81%	4,71	73,90	70,41	69,60	73,90	3M	341
11/12/2025	0,82%	0,56	69,19	68,95	67,50	70,67	1M	173
10/12/2025	3,73%	2,47	68,63	66,16	65,94	68,93	2M	211
09/12/2025	-0,56%	-0,37	66,16	66,33	65,71	67,29	868K	122
08/12/2025	3,13%	2,02	66,53	64,53	64,53	68,11	2M	170
05/12/2025	-2,70%	-1,79	64,51	65,25	64,07	68,00	1M	158
04/12/2025	6,45%	4,02	66,30	61,92	61,92	66,30	1M	127
03/12/2025	-1,61%	-1,02	62,28	63,01	61,50	63,49	1M	154
02/12/2025	1,80%	1,12	63,30	62,00	61,62	63,57	967K	138
01/12/2025	1,11%	0,68	62,18	61,93	61,55	66,39	2M	215
28/11/2025	-1,98%	-1,24	61,50	63,49	61,20	63,49	689K	95
27/11/2025	-3,39%	-2,20	62,74	65,20	62,74	65,21	1M	158
26/11/2025	-0,18%	-0,12	64,94	65,06	64,25	65,39	1M	165
25/11/2025	-0,67%	-0,44	65,06	65,50	64,20	65,50	762K	105
24/11/2025	0,77%	0,50	65,50	64,42	64,21	65,94	860K	118
21/11/2025	-0,02%	-0,01	65,00	65,00	63,29	65,00	703K	103
19/11/2025	2,98%	1,88	65,01	63,13	62,97	65,06	829K	123
18/11/2025	0,75%	0,47	63,13	61,15	60,89	63,14	888K	126
17/11/2025	0,29%	0,18	62,66	61,79	60,09	62,66	858K	129
14/11/2025	3,27%	1,98	62,48	59,47	59,47	62,48	1M	161
13/11/2025	-2,42%	-1,50	60,50	61,32	58,93	61,36	1M	139
12/11/2025	-0,69%	-0,43	62,00	62,89	60,06	62,89	939K	120
11/11/2025	2,34%	1,43	62,43	61,18	61,18	62,69	975K	124
10/11/2025	1,75%	1,05	61,00	59,69	59,69	61,67	1M	145
07/11/2025	2,48%	1,45	59,95	59,09	57,85	59,95	853K	107
06/11/2025	-0,39%	-0,23	58,50	58,34	57,72	59,39	932K	125
05/11/2025	2,05%	1,18	58,73	57,55	57,05	59,40	2M	186
04/11/2025	0,96%	0,55	57,55	56,20	55,45	57,55	1M	114
03/11/2025	-0,04%	-0,02	57,00	57,65	55,06	57,70	2M	148
31/10/2025	0,04%	0,02	57,02	56,99	56,11	57,27	521K	76
30/10/2025	0,56%	0,32	57,00	56,68	55,03	57,00	651K	95
29/10/2025	3,47%	1,90	56,68	54,95	54,90	57,67	995K	125
28/10/2025	-0,02%	-0,01	54,78	54,94	54,30	54,96	519K	78
27/10/2025	1,28%	0,69	54,79	54,10	53,49	54,90	481K	74
24/10/2025	1,90%	1,01	54,10	54,40	53,17	54,40	313K	52
23/10/2025	-2,05%	-1,11	53,09	54,79	52,72	54,79	507K	90
22/10/2025	1,50%	0,80	54,20	54,97	52,45	54,97	506K	78
21/10/2025	2,30%	1,20	53,40	51,40	51,15	54,08	856K	135
20/10/2025	4,92%	2,45	52,20	49,51	49,51	52,20	537K	90
17/10/2025	1,49%	0,73	49,75	49,02	49,02	49,90	499K	84
16/10/2025	0,25%	0,12	49,02	49,14	48,78	49,65	590K	110
15/10/2025	-0,20%	-0,10	48,90	49,02	48,75	49,94	1M	157
14/10/2025	-2,87%	-1,45	49,00	50,17	49,00	50,17	1M	151
13/10/2025	0,12%	0,06	50,45	50,06	49,88	51,20	924K	125
10/10/2025	1,59%	0,79	50,39	49,99	49,99	51,98	1M	190
09/10/2025	-2,92%	-1,49	49,60	51,09	49,60	51,09	539K	82
08/10/2025	-0,12%	-0,06	51,09	51,35	51,00	52,00	655K	92
07/10/2025	-2,74%	-1,44	51,15	52,50	50,81	52,50	785K	111
06/10/2025	0,15%	0,08	52,59	52,40	51,90	53,09	834K	126
03/10/2025	-0,92%	-0,49	52,51	52,91	52,02	53,61	998K	129
02/10/2025	-0,84%	-0,45	53,00	53,30	52,30	53,65	871K	113
01/10/2025	-1,22%	-0,66	53,45	54,01	52,62	54,11	1M	179
30/09/2025	-1,11%	-0,61	54,11	54,72	53,99	55,26	909K	136
29/09/2025	-1,00%	-0,55	54,72	54,51	53,66	55,27	1M	138
26/09/2025	2,37%	1,28	55,27	54,12	54,12	56,00	2M	195
25/09/2025	1,94%	1,03	53,99	52,21	52,02	54,24	1M	117
24/09/2025	4,13%	2,10	52,96	49,72	49,71	52,96	868K	145
23/09/2025	0,12%	0,06	50,86	50,24	50,24	51,49	771K	132
22/09/2025	1,24%	0,62	50,80	50,47	49,71	51,10	1M	177
19/09/2025	0,06%	0,03	50,18	50,45	49,62	50,45	620K	98
18/09/2025	-0,85%	-0,43	50,15	50,70	49,82	50,88	619K	107
17/09/2025	1,36%	0,68	50,58	49,74	49,33	51,01	1M	201
16/09/2025	-1,07%	-0,54	49,90	51,16	49,50	51,34	1M	166
15/09/2025	1,45%	0,72	50,44	49,69	48,65	50,47	732K	132
12/09/2025	3,26%	1,57	49,72	48,40	48,40	50,00	898K	137
11/09/2025	-1,61%	-0,79	48,15	49,26	48,05	49,69	827K	134
10/09/2025	-1,37%	-0,68	48,94	49,62	48,80	50,58	1M	126
09/09/2025	1,06%	0,52	49,62	48,99	48,80	49,96	1M	226
08/09/2025	0,00%	0,00	49,10	49,27	48,50	49,29	980K	134
05/09/2025	3,24%	1,54	49,10	47,01	47,01	49,50	1M	170
04/09/2025	-0,48%	-0,23	47,56	47,79	47,14	47,79	1M	221
03/09/2025	2,55%	1,19	47,79	47,45	46,39	47,99	1M	246
02/09/2025	-0,36%	-0,17	46,60	46,61	46,38	47,18	602K	106
01/09/2025	2,88%	1,31	46,77	45,63	45,57	47,34	1M	173
29/08/2025	-2,07%	-0,96	45,46	46,39	45,43	46,50	829K	129
28/08/2025	3,09%	1,39	46,42	44,64	44,64	47,48	2M	256
27/08/2025	-0,22%	-0,10	45,03	45,30	44,50	45,31	982K	114
26/08/2025	5,69%	2,43	45,13	43,00	42,25	46,56	2M	215
25/08/2025	1,21%	0,51	42,70	42,39	42,02	42,90	462K	89
22/08/2025	0,60%	0,25	42,19	42,00	41,25	42,30	1M	134
21/08/2025	2,04%	0,84	41,94	42,00	41,94	42,77	906K	144
20/08/2025	0,17%	0,07	41,10	41,79	40,80	41,99	680K	127
19/08/2025	-3,46%	-1,47	41,03	42,52	40,48	42,52	517K	111
18/08/2025	-1,05%	-0,45	42,50	42,90	42,16	43,76	641K	131
15/08/2025	3,00%	1,25	42,95	41,44	41,43	43,48	754K	116
14/08/2025	-0,71%	-0,30	41,70	42,00	41,47	42,00	389K	79
13/08/2025	0,17%	0,07	42,00	41,84	41,47	42,08	611K	95
12/08/2025	-0,17%	-0,07	41,93	41,99	41,70	42,20	473K	93
11/08/2025	0,14%	0,06	42,00	41,93	41,23	42,00	451K	103
08/08/2025	4,88%	1,95	41,94	40,20	40,20	41,97	582K	114
07/08/2025	2,67%	1,04	39,99	38,81	38,81	39,99	328K	78
06/08/2025	0,26%	0,10	38,95	39,50	38,91	41,80	2M	214
05/08/2025	0,10%	0,04	38,85	39,12	38,85	40,05	495K	95
04/08/2025	-6,48%	-2,69	38,81	39,95	38,81	40,85	856K	153
01/08/2025	7,26%	2,81	41,50	38,60	38,00	41,50	701K	137
31/07/2025	0,76%	0,29	38,69	38,40	37,73	38,82	350K	76
30/07/2025	1,59%	0,60	38,40	37,32	37,32	38,49	281K	69
29/07/2025	-3,08%	-1,20	37,80	39,00	37,59	39,49	783K	181
28/07/2025	-0,33%	-0,13	39,00	38,51	38,01	39,50	378K	76
25/07/2025	1,53%	0,59	39,13	38,39	38,37	39,34	298K	52
24/07/2025	-2,43%	-0,96	38,54	39,49	38,00	39,49	473K	105
23/07/2025	1,52%	0,59	39,50	38,25	38,25	39,97	225K	46
22/07/2025	1,38%	0,53	38,91	38,38	38,09	38,91	264K	65
21/07/2025	-0,60%	-0,23	38,38	39,13	37,50	39,13	551K	101
18/07/2025	-	-	38,61	38,50	38,16	39,10	297K	66

Date,Open,High,Low,Close,Volume
28-Jan-26,69.04,70.97,66.12,68.10,1637750
27-Jan-26,72.01,73.50,68.40,69.03,2434925
26-Jan-26,64.81,70.10,64.81,70.10,2992668
23-Jan-26,63.00,67.23,61.21,65.20,3311655
22-Jan-26,57.42,62.94,57.39,62.78,2450830
21-Jan-26,57.84,59.47,56.91,57.39,3402697
20-Jan-26,58.80,59.57,57.36,57.71,1548485
19-Jan-26,59.10,59.13,57.57,58.80,899028
16-Jan-26,57.98,59.60,56.51,59.60,1152923
15-Jan-26,56.73,57.90,55.02,57.14,2328919
14-Jan-26,56.09,58.20,54.40,56.00,3370678
13-Jan-26,57.50,60.04,55.74,56.10,2289438
12-Jan-26,59.10,59.99,57.51,57.52,2106390
09-Jan-26,57.50,59.82,57.50,59.00,1656360
08-Jan-26,59.01,60.01,57.53,57.53,2649969
07-Jan-26,56.86,59.60,56.12,58.58,2767828
06-Jan-26,62.00,62.98,56.66,56.85,5107165
05-Jan-26,65.99,67.99,60.66,61.00,2890986
02-Jan-26,68.01,70.00,65.00,65.00,3127671
30-Dec-25,74.60,75.36,70.00,72.38,7465556
29-Dec-25,78.15,78.15,73.23,74.45,4076321
26-Dec-25,72.89,79.59,70.16,78.31,9961271
23-Dec-25,82.86,85.00,80.61,85.00,2418760
22-Dec-25,78.00,82.85,77.85,82.85,2701709
19-Dec-25,79.50,80.98,77.00,79.00,6696817
18-Dec-25,75.47,78.67,74.00,78.50,3954982
17-Dec-25,74.51,75.25,72.65,75.10,1438792
16-Dec-25,76.56,76.90,74.18,74.86,1864808
15-Dec-25,74.70,77.50,73.35,77.50,4731581
12-Dec-25,70.41,73.90,69.60,73.90,2829231
11-Dec-25,68.95,70.67,67.50,69.19,1350476
10-Dec-25,66.16,68.93,65.94,68.63,1558821
09-Dec-25,66.33,67.29,65.71,66.16,868442
08-Dec-25,64.53,68.11,64.53,66.53,1593675
05-Dec-25,65.25,68.00,64.07,64.51,1450734
04-Dec-25,61.92,66.30,61.92,66.30,1426377
03-Dec-25,63.01,63.49,61.50,62.28,1361088
02-Dec-25,62.00,63.57,61.62,63.30,966724
01-Dec-25,61.93,66.39,61.55,62.18,2174152
28-Nov-25,63.49,63.49,61.20,61.50,688891
27-Nov-25,65.20,65.21,62.74,62.74,1379764
26-Nov-25,65.06,65.39,64.25,64.94,1153709
25-Nov-25,65.50,65.50,64.20,65.06,761825
24-Nov-25,64.42,65.94,64.21,65.50,859977
21-Nov-25,65.00,65.00,63.29,65.00,703318
19-Nov-25,63.13,65.06,62.97,65.01,829182
18-Nov-25,61.15,63.14,60.89,63.13,887800
17-Nov-25,61.79,62.66,60.09,62.66,857902
14-Nov-25,59.47,62.48,59.47,62.48,1203441
13-Nov-25,61.32,61.36,58.93,60.50,1184146
12-Nov-25,62.89,62.89,60.06,62.00,939178
11-Nov-25,61.18,62.69,61.18,62.43,974596
10-Nov-25,59.69,61.67,59.69,61.00,1087570
07-Nov-25,59.09,59.95,57.85,59.95,852552
06-Nov-25,58.34,59.39,57.72,58.50,932421
05-Nov-25,57.55,59.40,57.05,58.73,1668957
04-Nov-25,56.20,57.55,55.45,57.55,1067046
03-Nov-25,57.65,57.70,55.06,57.00,1627181
31-Oct-25,56.99,57.27,56.11,57.02,521174
30-Oct-25,56.68,57.00,55.03,57.00,651087
29-Oct-25,54.95,57.67,54.90,56.68,995206
28-Oct-25,54.94,54.96,54.30,54.78,519192
27-Oct-25,54.10,54.90,53.49,54.79,480796
24-Oct-25,54.40,54.40,53.17,54.10,312824
23-Oct-25,54.79,54.79,52.72,53.09,507306
22-Oct-25,54.97,54.97,52.45,54.20,506423
21-Oct-25,51.40,54.08,51.15,53.40,855691
20-Oct-25,49.51,52.20,49.51,52.20,536820
17-Oct-25,49.02,49.90,49.02,49.75,499114
16-Oct-25,49.14,49.65,48.78,49.02,589930
15-Oct-25,49.02,49.94,48.75,48.90,1077309
14-Oct-25,50.17,50.17,49.00,49.00,1028067
13-Oct-25,50.06,51.20,49.88,50.45,924199
10-Oct-25,49.99,51.98,49.99,50.39,1282332
09-Oct-25,51.09,51.09,49.60,49.60,538850
08-Oct-25,51.35,52.00,51.00,51.09,654589
07-Oct-25,52.50,52.50,50.81,51.15,784762
06-Oct-25,52.40,53.09,51.90,52.59,833962
03-Oct-25,52.91,53.61,52.02,52.51,997608
02-Oct-25,53.30,53.65,52.30,53.00,871195
01-Oct-25,54.01,54.11,52.62,53.45,1145012
30-Sep-25,54.72,55.26,53.99,54.11,909459
29-Sep-25,54.51,55.27,53.66,54.72,1104168
26-Sep-25,54.12,56.00,54.12,55.27,1824477
25-Sep-25,52.21,54.24,52.02,53.99,1105457
24-Sep-25,49.72,52.96,49.71,52.96,868209
23-Sep-25,50.24,51.49,50.24,50.86,770737
22-Sep-25,50.47,51.10,49.71,50.80,1227131
19-Sep-25,50.45,50.45,49.62,50.18,619818
18-Sep-25,50.70,50.88,49.82,50.15,619461
17-Sep-25,49.74,51.01,49.33,50.58,1305939
16-Sep-25,51.16,51.34,49.50,49.90,1013487
15-Sep-25,49.69,50.47,48.65,50.44,731817
12-Sep-25,48.40,50.00,48.40,49.72,897975
11-Sep-25,49.26,49.69,48.05,48.15,827308
10-Sep-25,49.62,50.58,48.80,48.94,1244151
09-Sep-25,48.99,49.96,48.80,49.62,1255043
08-Sep-25,49.27,49.29,48.50,49.10,979677
05-Sep-25,47.01,49.50,47.01,49.10,1013928
04-Sep-25,47.79,47.79,47.14,47.56,1183563
03-Sep-25,47.45,47.99,46.39,47.79,1377279
02-Sep-25,46.61,47.18,46.38,46.60,602365
01-Sep-25,45.63,47.34,45.57,46.77,1036245
29-Aug-25,46.39,46.50,45.43,45.46,828619
28-Aug-25,44.64,47.48,44.64,46.42,1648347
27-Aug-25,45.30,45.31,44.50,45.03,981572
26-Aug-25,43.00,46.56,42.25,45.13,2265126
25-Aug-25,42.39,42.90,42.02,42.70,461893
22-Aug-25,42.00,42.30,41.25,42.19,1040843
21-Aug-25,42.00,42.77,41.94,41.94,905919
20-Aug-25,41.79,41.99,40.80,41.10,679900
19-Aug-25,42.52,42.52,40.48,41.03,516807
18-Aug-25,42.90,43.76,42.16,42.50,640697
15-Aug-25,41.44,43.48,41.43,42.95,754112
14-Aug-25,42.00,42.00,41.47,41.70,388765
13-Aug-25,41.84,42.08,41.47,42.00,610547
12-Aug-25,41.99,42.20,41.70,41.93,473352
11-Aug-25,41.93,42.00,41.23,42.00,450704
08-Aug-25,40.20,41.97,40.20,41.94,582439
07-Aug-25,38.81,39.99,38.81,39.99,328150
06-Aug-25,39.50,41.80,38.91,38.95,1539708
05-Aug-25,39.12,40.05,38.85,38.85,494866
04-Aug-25,39.95,40.85,38.81,38.81,856013
01-Aug-25,38.60,41.50,38.00,41.50,700747
31-Jul-25,38.40,38.82,37.73,38.69,349760
30-Jul-25,37.32,38.49,37.32,38.40,281067
29-Jul-25,39.00,39.49,37.59,37.80,782952
28-Jul-25,38.51,39.50,38.01,39.00,377817
25-Jul-25,38.39,39.34,38.37,39.13,298053
24-Jul-25,39.49,39.49,38.00,38.54,473097
23-Jul-25,38.25,39.97,38.25,39.50,225410
22-Jul-25,38.38,38.91,38.09,38.91,263931
21-Jul-25,39.13,39.13,37.50,38.38,550875
18-Jul-25,38.50,39.10,38.16,38.61,297429

*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