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
24/09/2021	-2,94%	-0,59	19,47	19,74	19,47	19,74	127K	28
23/09/2021	1,67%	0,33	20,06	19,89	19,60	20,06	98K	15
22/09/2021	-0,40%	-0,08	19,73	19,50	19,50	19,85	18K	7
21/09/2021	1,59%	0,31	19,81	19,87	19,45	19,88	24K	10
20/09/2021	-0,10%	-0,02	19,50	19,51	19,45	19,56	62K	19
17/09/2021	0,00%	0,00	19,52	19,52	19,52	19,83	79K	14
16/09/2021	-1,61%	-0,32	19,52	19,60	19,52	19,60	12K	5
15/09/2021	-0,05%	-0,01	19,84	19,85	19,60	19,86	46K	10
14/09/2021	0,00%	0,00	19,85	19,84	19,84	19,85	24K	5
13/09/2021	1,33%	0,26	19,85	19,70	19,70	19,85	30K	8
10/09/2021	-0,05%	-0,01	19,59	19,61	19,36	19,61	14K	6

09/09/2021	0,87%	0,17	19,60	19,67	19,25	19,67	95K	23
08/09/2021	-1,77%	-0,35	19,43	19,30	19,15	19,43	13K	7
06/09/2021	1,59%	0,31	19,78	19,10	19,09	19,78	17K	8
03/09/2021	0,10%	0,02	19,47	19,40	19,40	19,79	37K	6
02/09/2021	-1,72%	-0,34	19,45	19,98	19,45	19,99	57K	11
01/09/2021	0,10%	0,02	19,79	19,75	19,58	19,79	36K	5
31/08/2021	-0,40%	-0,08	19,77	19,83	19,62	19,90	26K	9
30/08/2021	0,15%	0,03	19,85	19,45	19,45	19,85	14K	7
27/08/2021	1,12%	0,22	19,82	19,60	19,30	19,82	47K	12
26/08/2021	-0,61%	-0,12	19,60	19,89	19,60	19,90	30K	9
25/08/2021	3,25%	0,62	19,72	19,33	19,21	19,75	74K	15
24/08/2021	1,17%	0,22	19,10	19,15	18,95	19,17	78K	25
23/08/2021	-0,37%	-0,07	18,88	18,90	18,70	19,32	83K	39
20/08/2021	-6,05%	-1,22	18,95	19,50	18,95	19,67	635K	85
19/08/2021	-0,05%	-0,01	20,17	20,20	19,70	20,20	12K	6
18/08/2021	-0,59%	-0,12	20,18	19,88	19,65	20,30	105K	22
17/08/2021	-2,40%	-0,50	20,30	19,68	19,51	20,30	164K	20
16/08/2021	-0,48%	-0,10	20,80	20,87	20,01	20,90	171K	34
13/08/2021	2,60%	0,53	20,90	20,99	20,34	21,00	188K	37
12/08/2021	1,34%	0,27	20,37	20,25	20,05	20,37	32K	9
11/08/2021	-0,50%	-0,10	20,10	20,10	20,00	20,15	151K	7
10/08/2021	-0,98%	-0,20	20,20	20,66	20,09	20,85	63K	16
09/08/2021	-0,73%	-0,15	20,40	21,00	20,31	21,00	14K	6
06/08/2021	0,24%	0,05	20,55	20,55	20,20	20,55	16K	7
05/08/2021	0,00%	0,00	20,50	20,61	20,50	20,61	8K	2
04/08/2021	0,69%	0,14	20,50	20,40	20,40	20,50	14K	5
03/08/2021	-1,21%	-0,25	20,36	20,35	20,35	20,40	22K	5
02/08/2021	2,28%	0,46	20,61	20,50	20,35	20,75	72K	12
30/07/2021	-0,79%	-0,16	20,15	20,07	20,07	20,15	4K	2
29/07/2021	1,04%	0,21	20,31	20,47	20,30	20,90	39K	13
28/07/2021	2,39%	0,47	20,10	20,00	19,60	20,37	98K	17
27/07/2021	-3,11%	-0,63	19,63	20,99	19,50	21,80	351K	92
26/07/2021	-5,24%	-1,12	20,26	20,95	19,11	21,40	185K	47
23/07/2021	-0,19%	-0,04	21,38	21,21	21,05	21,39	15K	5
22/07/2021	0,61%	0,13	21,42	21,05	21,00	21,42	117K	20
21/07/2021	3,20%	0,66	21,29	20,50	20,50	21,29	57K	13
20/07/2021	0,15%	0,03	20,63	20,50	20,50	21,00	89K	23
19/07/2021	0,44%	0,09	20,60	20,70	20,55	21,20	233K	43
16/07/2021	0,79%	0,16	20,51	20,45	20,38	20,51	39K	11
15/07/2021	-0,44%	-0,09	20,35	20,40	20,05	20,49	83K	15
14/07/2021	3,49%	0,69	20,44	20,45	20,00	20,50	61K	20
13/07/2021	-2,23%	-0,45	19,75	20,20	19,75	20,30	56K	7
12/07/2021	2,23%	0,44	20,20	19,79	19,79	20,20	95K	22
08/07/2021	0,82%	0,16	19,76	19,65	19,00	19,76	31K	14
07/07/2021	1,71%	0,33	19,60	19,65	19,60	19,75	39K	12
06/07/2021	-0,67%	-0,13	19,27	19,25	19,09	19,27	81K	18
05/07/2021	-3,00%	-0,60	19,40	20,00	19,32	20,00	67K	16
02/07/2021	1,94%	0,38	20,00	19,99	19,99	20,50	141K	24
01/07/2021	-0,91%	-0,18	19,62	19,50	19,40	19,80	92K	31
30/06/2021	2,06%	0,40	19,80	19,41	19,40	20,10	131K	22
29/06/2021	-2,76%	-0,55	19,40	19,26	19,26	19,40	15K	8
28/06/2021	-0,25%	-0,05	19,95	19,77	18,77	20,00	196K	40
25/06/2021	0,25%	0,05	20,00	19,95	19,39	20,00	272K	24
24/06/2021	-0,20%	-0,04	19,95	19,55	19,55	20,38	95K	16
23/06/2021	0,30%	0,06	19,99	19,95	19,50	20,48	364K	54
22/06/2021	1,42%	0,28	19,93	19,26	19,25	19,93	79K	24
21/06/2021	0,61%	0,12	19,65	19,53	19,53	20,00	159K	31
18/06/2021	1,72%	0,33	19,53	19,21	19,21	19,90	144K	31
17/06/2021	1,59%	0,30	19,20	18,80	18,80	19,29	141K	11
16/06/2021	-0,05%	-0,01	18,90	19,00	18,81	19,00	40K	8
15/06/2021	-1,56%	-0,30	18,91	19,20	18,73	19,20	57K	16
14/06/2021	-0,67%	-0,13	19,21	19,23	19,21	19,49	95K	23
11/06/2021	0,00%	0,00	19,34	19,29	19,29	19,45	60K	20
10/06/2021	-0,31%	-0,06	19,34	19,63	19,30	19,63	90K	23
09/06/2021	-1,77%	-0,35	19,40	19,92	19,31	19,92	171K	44
08/06/2021	3,95%	0,75	19,75	19,09	19,09	20,00	940K	149
07/06/2021	-0,52%	-0,10	19,00	18,99	18,90	19,00	57K	11
04/06/2021	2,41%	0,45	19,10	18,60	18,50	19,15	121K	30
02/06/2021	0,32%	0,06	18,65	18,79	18,65	18,79	64K	14
01/06/2021	-0,32%	-0,06	18,59	18,50	18,50	18,87	49K	19
31/05/2021	-1,79%	-0,34	18,65	18,99	18,06	19,15	82K	26
28/05/2021	1,01%	0,19	18,99	18,94	18,51	19,00	129K	27
27/05/2021	0,05%	0,01	18,80	18,66	18,65	18,90	24K	8
26/05/2021	-1,05%	-0,20	18,79	18,43	18,43	18,79	67K	20
25/05/2021	0,05%	0,01	18,99	18,99	17,94	19,27	139K	40
24/05/2021	3,21%	0,59	18,98	18,45	18,26	18,98	128K	35
21/05/2021	0,00%	0,00	18,39	18,39	18,20	18,39	60K	13
20/05/2021	1,43%	0,26	18,39	18,13	18,06	18,39	62K	18
19/05/2021	1,28%	0,23	18,13	17,99	17,99	18,20	153K	21
18/05/2021	-0,56%	-0,10	17,90	17,90	17,90	18,44	519K	34
17/05/2021	0,06%	0,01	18,00	18,20	18,00	18,20	186K	24
14/05/2021	3,39%	0,59	17,99	17,59	17,58	18,49	400K	87
13/05/2021	0,00%	0,00	17,40	17,54	17,34	17,55	30K	12
12/05/2021	-0,29%	-0,05	17,40	17,40	17,33	17,51	38K	11
11/05/2021	0,23%	0,04	17,45	17,25	17,20	17,49	85K	11
10/05/2021	-0,80%	-0,14	17,41	17,41	17,41	17,41	2K	1
07/05/2021	0,57%	0,10	17,55	17,56	17,36	17,56	61K	10
06/05/2021	-0,17%	-0,03	17,45	17,42	17,40	17,56	44K	17
05/05/2021	-0,96%	-0,17	17,48	17,66	17,46	17,66	42K	14
04/05/2021	1,09%	0,19	17,65	17,67	17,45	17,69	91K	32
03/05/2021	-0,23%	-0,04	17,46	17,48	17,19	17,69	122K	30
30/04/2021	1,63%	0,28	17,50	17,40	17,40	17,59	19K	3
29/04/2021	-1,03%	-0,18	17,22	17,60	17,10	17,60	86K	18
28/04/2021	0,00%	0,00	17,40	17,56	17,39	17,56	24K	7
27/04/2021	-0,74%	-0,13	17,40	17,47	17,30	17,76	129K	26
26/04/2021	-0,11%	-0,02	17,53	17,55	17,40	17,55	47K	9
23/04/2021	-0,28%	-0,05	17,55	17,50	17,50	17,70	46K	7
22/04/2021	0,40%	0,07	17,60	17,69	17,40	17,69	38K	6
20/04/2021	1,33%	0,23	17,53	17,41	17,25	17,53	94K	14
19/04/2021	-1,09%	-0,19	17,30	17,15	17,15	17,40	158K	22
16/04/2021	0,52%	0,09	17,49	17,30	17,20	17,49	87K	22
15/04/2021	-0,51%	-0,09	17,40	17,37	17,36	17,40	31K	9
14/04/2021	-0,06%	-0,01	17,49	17,64	17,33	17,64	96K	20
13/04/2021	0,00%	0,00	17,50	17,45	17,40	17,50	136K	19
12/04/2021	0,06%	0,01	17,50	17,49	17,30	17,50	108K	21
09/04/2021	0,00%	0,00	17,49	17,43	17,22	17,49	128K	19
08/04/2021	-0,63%	-0,11	17,49	17,50	17,21	17,50	90K	13
07/04/2021	0,57%	0,10	17,60	17,29	17,29	17,63	116K	6
06/04/2021	-0,57%	-0,10	17,50	17,40	17,39	17,51	92K	12
05/04/2021	-0,28%	-0,05	17,60	18,09	17,38	18,09	81K	26
01/04/2021	1,91%	0,33	17,65	17,20	17,20	17,65	59K	11
31/03/2021	-2,97%	-0,53	17,32	17,84	17,30	17,85	131K	24
30/03/2021	0,79%	0,14	17,85	17,23	17,23	17,85	108K	19
29/03/2021	3,57%	0,61	17,71	17,56	17,05	18,77	513K	72
26/03/2021	-0,23%	-0,04	17,10	16,94	16,92	17,85	202K	28
25/03/2021	-0,92%	-0,16	17,14	17,66	17,10	17,66	242K	16
24/03/2021	0,87%	0,15	17,30	17,39	17,30	17,44	82K	7
23/03/2021	0,94%	0,16	17,15	17,09	17,09	17,40	600K	13
22/03/2021	-0,06%	-0,01	16,99	16,53	16,53	16,99	17K	8
19/03/2021	0,18%	0,03	17,00	17,15	16,85	17,15	63K	17
18/03/2021	0,47%	0,08	16,97	16,89	16,69	17,22	56K	24
17/03/2021	0,06%	0,01	16,89	16,89	16,89	16,90	22K	4
16/03/2021	-	-	16,88	16,88	16,88	17,04	69K	12

Date,Open,High,Low,Close,Volume
24-Sep-21,19.74,19.74,19.47,19.47,126882
23-Sep-21,19.89,20.06,19.60,20.06,97597
22-Sep-21,19.50,19.85,19.50,19.73,17780
21-Sep-21,19.87,19.88,19.45,19.81,23652
20-Sep-21,19.51,19.56,19.45,19.50,62437
17-Sep-21,19.52,19.83,19.52,19.52,78699
16-Sep-21,19.60,19.60,19.52,19.52,11744
15-Sep-21,19.85,19.86,19.60,19.84,45542
14-Sep-21,19.84,19.85,19.84,19.85,23816
13-Sep-21,19.70,19.85,19.70,19.85,29688
10-Sep-21,19.61,19.61,19.36,19.59,13676
09-Sep-21,19.67,19.67,19.25,19.60,94661
08-Sep-21,19.30,19.43,19.15,19.43,13487
06-Sep-21,19.10,19.78,19.09,19.78,17354
03-Sep-21,19.40,19.79,19.40,19.47,36969
02-Sep-21,19.98,19.99,19.45,19.45,57484
01-Sep-21,19.75,19.79,19.58,19.79,35537
31-Aug-21,19.83,19.90,19.62,19.77,25736
30-Aug-21,19.45,19.85,19.45,19.85,13730
27-Aug-21,19.60,19.82,19.30,19.82,46703
26-Aug-21,19.89,19.90,19.60,19.60,29679
25-Aug-21,19.33,19.75,19.21,19.72,73802
24-Aug-21,19.15,19.17,18.95,19.10,78211
23-Aug-21,18.90,19.32,18.70,18.88,83301
20-Aug-21,19.50,19.67,18.95,18.95,635004
19-Aug-21,20.20,20.20,19.70,20.17,12022
18-Aug-21,19.88,20.30,19.65,20.18,104733
17-Aug-21,19.68,20.30,19.51,20.30,164498
16-Aug-21,20.87,20.90,20.01,20.80,171096
13-Aug-21,20.99,21.00,20.34,20.90,187894
12-Aug-21,20.25,20.37,20.05,20.37,32365
11-Aug-21,20.10,20.15,20.00,20.10,150840
10-Aug-21,20.66,20.85,20.09,20.20,63171
09-Aug-21,21.00,21.00,20.31,20.40,14353
06-Aug-21,20.55,20.55,20.20,20.55,16375
05-Aug-21,20.61,20.61,20.50,20.50,8233
04-Aug-21,20.40,20.50,20.40,20.50,14310
03-Aug-21,20.35,20.40,20.35,20.36,22416
02-Aug-21,20.50,20.75,20.35,20.61,71855
30-Jul-21,20.07,20.15,20.07,20.15,4022
29-Jul-21,20.47,20.90,20.30,20.31,39025
28-Jul-21,20.00,20.37,19.60,20.10,98433
27-Jul-21,20.99,21.80,19.50,19.63,351080
26-Jul-21,20.95,21.40,19.11,20.26,184986
23-Jul-21,21.21,21.39,21.05,21.38,14851
22-Jul-21,21.05,21.42,21.00,21.42,116528
21-Jul-21,20.50,21.29,20.50,21.29,56842
20-Jul-21,20.50,21.00,20.50,20.63,89336
19-Jul-21,20.70,21.20,20.55,20.60,232835
16-Jul-21,20.45,20.51,20.38,20.51,38819
15-Jul-21,20.40,20.49,20.05,20.35,83451
14-Jul-21,20.45,20.50,20.00,20.44,61276
13-Jul-21,20.20,20.30,19.75,19.75,56440
12-Jul-21,19.79,20.20,19.79,20.20,95387
08-Jul-21,19.65,19.76,19.00,19.76,31042
07-Jul-21,19.65,19.75,19.60,19.60,39400
06-Jul-21,19.25,19.27,19.09,19.27,80603
05-Jul-21,20.00,20.00,19.32,19.40,66541
02-Jul-21,19.99,20.50,19.99,20.00,141017
01-Jul-21,19.50,19.80,19.40,19.62,91894
30-Jun-21,19.41,20.10,19.40,19.80,131202
29-Jun-21,19.26,19.40,19.26,19.40,15463
28-Jun-21,19.77,20.00,18.77,19.95,195664
25-Jun-21,19.95,20.00,19.39,20.00,271694
24-Jun-21,19.55,20.38,19.55,19.95,95018
23-Jun-21,19.95,20.48,19.50,19.99,364155
22-Jun-21,19.26,19.93,19.25,19.93,78998
21-Jun-21,19.53,20.00,19.53,19.65,159301
18-Jun-21,19.21,19.90,19.21,19.53,143525
17-Jun-21,18.80,19.29,18.80,19.20,141454
16-Jun-21,19.00,19.00,18.81,18.90,39777
15-Jun-21,19.20,19.20,18.73,18.91,57158
14-Jun-21,19.23,19.49,19.21,19.21,94654
11-Jun-21,19.29,19.45,19.29,19.34,59909
10-Jun-21,19.63,19.63,19.30,19.34,89714
09-Jun-21,19.92,19.92,19.31,19.40,171467
08-Jun-21,19.09,20.00,19.09,19.75,939652
07-Jun-21,18.99,19.00,18.90,19.00,56889
04-Jun-21,18.60,19.15,18.50,19.10,121003
02-Jun-21,18.79,18.79,18.65,18.65,63547
01-Jun-21,18.50,18.87,18.50,18.59,48518
31-May-21,18.99,19.15,18.06,18.65,82485
28-May-21,18.94,19.00,18.51,18.99,128543
27-May-21,18.66,18.90,18.65,18.80,24361
26-May-21,18.43,18.79,18.43,18.79,66927
25-May-21,18.99,19.27,17.94,18.99,139358
24-May-21,18.45,18.98,18.26,18.98,128232
21-May-21,18.39,18.39,18.20,18.39,60309
20-May-21,18.13,18.39,18.06,18.39,61807
19-May-21,17.99,18.20,17.99,18.13,153494
18-May-21,17.90,18.44,17.90,17.90,518850
17-May-21,18.20,18.20,18.00,18.00,185608
14-May-21,17.59,18.49,17.58,17.99,399761
13-May-21,17.54,17.55,17.34,17.40,29603
12-May-21,17.40,17.51,17.33,17.40,38282
11-May-21,17.25,17.49,17.20,17.45,85422
10-May-21,17.41,17.41,17.41,17.41,1741
07-May-21,17.56,17.56,17.36,17.55,61295
06-May-21,17.42,17.56,17.40,17.45,43644
05-May-21,17.66,17.66,17.46,17.48,42125
04-May-21,17.67,17.69,17.45,17.65,91294
03-May-21,17.48,17.69,17.19,17.46,122026
30-Apr-21,17.40,17.59,17.40,17.50,19209
29-Apr-21,17.60,17.60,17.10,17.22,86395
28-Apr-21,17.56,17.56,17.39,17.40,24446
27-Apr-21,17.47,17.76,17.30,17.40,129302
26-Apr-21,17.55,17.55,17.40,17.53,47307
23-Apr-21,17.50,17.70,17.50,17.55,45670
22-Apr-21,17.69,17.69,17.40,17.60,38441
20-Apr-21,17.41,17.53,17.25,17.53,93726
19-Apr-21,17.15,17.40,17.15,17.30,157546
16-Apr-21,17.30,17.49,17.20,17.49,86512
15-Apr-21,17.37,17.40,17.36,17.40,31282
14-Apr-21,17.64,17.64,17.33,17.49,95905
13-Apr-21,17.45,17.50,17.40,17.50,136144
12-Apr-21,17.49,17.50,17.30,17.50,107974
09-Apr-21,17.43,17.49,17.22,17.49,128373
08-Apr-21,17.50,17.50,17.21,17.49,90465
07-Apr-21,17.29,17.63,17.29,17.60,116100
06-Apr-21,17.40,17.51,17.39,17.50,92473
05-Apr-21,18.09,18.09,17.38,17.60,81483
01-Apr-21,17.20,17.65,17.20,17.65,59328
31-Mar-21,17.84,17.85,17.30,17.32,130934
30-Mar-21,17.23,17.85,17.23,17.85,107770
29-Mar-21,17.56,18.77,17.05,17.71,513118
26-Mar-21,16.94,17.85,16.92,17.10,202013
25-Mar-21,17.66,17.66,17.10,17.14,242047
24-Mar-21,17.39,17.44,17.30,17.30,81839
23-Mar-21,17.09,17.40,17.09,17.15,599669
22-Mar-21,16.53,16.99,16.53,16.99,16761
19-Mar-21,17.15,17.15,16.85,17.00,62943
18-Mar-21,16.89,17.22,16.69,16.97,55852
17-Mar-21,16.89,16.90,16.89,16.89,21958
16-Mar-21,16.88,17.04,16.88,16.88,69259

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMEB4

cotações, gráficos e mais...