Cotação atual, histórico e gráfico do papel: BMYB34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 2,49% | 4,65 | 191,65 | 191,65 | 191,65 | 191,65 | 57K | 1 |
| 12/08/2019 | 0,12% | 0,23 | 187,00 | 187,00 | 187,00 | 187,00 | 19K | 1 |
| 09/08/2019 | 1,40% | 2,57 | 186,77 | 186,77 | 186,77 | 186,77 | 19K | 1 |
| 07/08/2019 | 2,86% | 5,12 | 184,20 | 184,20 | 184,20 | 184,20 | 37K | 1 |
| 06/08/2019 | 3,81% | 6,58 | 179,08 | 179,08 | 179,08 | 179,08 | 107K | 1 |
| 01/08/2019 | -0,02% | -0,03 | 172,50 | 172,50 | 172,50 | 172,50 | 1M | 1 |
| 29/07/2019 | 0,86% | 1,47 | 172,53 | 172,53 | 172,53 | 172,53 | 17K | 1 |
| 26/07/2019 | 6,72% | 10,77 | 171,06 | 171,06 | 171,06 | 171,06 | 120K | 1 |
| 22/07/2019 | -4,29% | -7,18 | 160,29 | 160,29 | 160,29 | 160,29 | 16K | 1 |
| 15/07/2019 | 0,75% | 1,25 | 167,47 | 166,24 | 166,24 | 167,47 | 50K | 2 |
| 12/07/2019 | -1,36% | -2,29 | 166,22 | 165,33 | 165,33 | 166,22 | 99K | 2 |
| 11/07/2019 | -4,81% | -8,52 | 168,51 | 167,05 | 167,05 | 168,51 | 67K | 2 |
| 01/07/2019 | 1,31% | 2,29 | 177,03 | 177,03 | 177,03 | 177,03 | 53K | 1 |
| 24/06/2019 | -4,91% | -9,02 | 174,74 | 174,74 | 174,74 | 174,74 | 35K | 1 |
| 18/06/2019 | -2,76% | -5,21 | 183,76 | 183,76 | 183,76 | 183,76 | 478K | 1 |
| 17/06/2019 | 5,72% | 10,22 | 188,97 | 188,97 | 188,97 | 188,97 | 94K | 1 |
| 10/06/2019 | -2,31% | -4,22 | 178,75 | 178,75 | 178,75 | 178,75 | 36K | 1 |
| 05/06/2019 | 2,15% | 3,85 | 182,97 | 182,97 | 182,97 | 182,97 | 55K | 1 |
| 03/06/2019 | -5,52% | -10,47 | 179,12 | 179,12 | 179,12 | 179,12 | 18K | 1 |
| 28/05/2019 | -1,03% | -1,97 | 189,59 | 189,59 | 189,59 | 189,59 | 19K | 1 |
| 20/05/2019 | -1,05% | -2,04 | 191,56 | 189,35 | 189,35 | 191,56 | 57K | 2 |
| 17/05/2019 | 4,52% | 8,38 | 193,60 | 193,11 | 193,11 | 193,60 | 97K | 3 |
| 14/05/2019 | -1,46% | -2,75 | 185,22 | 185,22 | 185,22 | 185,22 | 74K | 1 |
| 07/05/2019 | -1,00% | -1,89 | 187,97 | 193,22 | 187,97 | 193,22 | 57K | 2 |
| 06/05/2019 | -0,57% | -1,08 | 189,86 | 189,86 | 189,86 | 189,86 | 57K | 1 |
| 03/05/2019 | 3,09% | 5,72 | 190,94 | 190,94 | 190,94 | 190,94 | 19K | 1 |
| 02/05/2019 | 0,75% | 1,38 | 185,22 | 185,22 | 185,22 | 185,22 | 204K | 3 |
| 29/04/2019 | 1,21% | 2,19 | 183,84 | 183,84 | 183,84 | 183,84 | 147K | 1 |
| 25/04/2019 | 1,55% | 2,78 | 181,65 | 181,65 | 181,65 | 181,65 | 36K | 1 |
| 18/04/2019 | -0,76% | -1,37 | 178,87 | 178,66 | 178,66 | 178,87 | 89K | 2 |
| 15/04/2019 | 0,13% | 0,23 | 180,24 | 180,24 | 180,24 | 180,24 | 36K | 1 |
| 08/04/2019 | -0,72% | -1,30 | 180,01 | 180,01 | 180,01 | 180,01 | 54K | 1 |
| 05/04/2019 | -0,93% | -1,71 | 181,31 | 181,31 | 181,31 | 181,31 | 73K | 1 |
| 01/04/2019 | -1,78% | -3,31 | 183,02 | 183,02 | 183,02 | 183,02 | 2M | 1 |
| 29/03/2019 | -0,53% | -0,99 | 186,33 | 186,33 | 186,33 | 186,33 | 19K | 1 |
| 28/03/2019 | -1,93% | -3,69 | 187,32 | 187,32 | 187,32 | 187,32 | 19K | 1 |
| 27/03/2019 | 4,11% | 7,54 | 191,01 | 191,01 | 191,01 | 191,01 | 38K | 1 |
| 26/03/2019 | -4,37% | -8,38 | 183,47 | 183,47 | 183,47 | 183,47 | 37K | 1 |
| 22/03/2019 | 3,44% | 6,38 | 191,85 | 191,85 | 191,85 | 191,85 | 19K | 1 |
| 20/03/2019 | -1,62% | -3,05 | 185,47 | 187,55 | 185,47 | 187,55 | 37K | 2 |
| 18/03/2019 | -3,20% | -6,23 | 188,52 | 188,52 | 188,52 | 188,52 | 38K | 1 |
| 11/03/2019 | -4,04% | -8,20 | 194,75 | 194,75 | 194,75 | 194,75 | 39K | 1 |
| 06/03/2019 | 6,66% | 12,67 | 202,95 | 202,95 | 202,95 | 202,95 | 41K | 1 |
| 22/02/2019 | 1,11% | 2,08 | 190,28 | 190,28 | 190,28 | 190,28 | 780K | 1 |
| 21/02/2019 | 3,37% | 6,14 | 188,20 | 188,20 | 188,20 | 188,20 | 56K | 1 |
| 04/02/2019 | 2,49% | 4,42 | 182,06 | 182,06 | 182,06 | 182,06 | 18K | 1 |
| 29/01/2019 | -4,75% | -8,86 | 177,64 | 177,64 | 177,64 | 177,64 | 18K | 1 |
| 24/01/2019 | 0,34% | 0,63 | 186,50 | 186,50 | 186,50 | 186,50 | 19K | 1 |
| 22/01/2019 | 5,69% | 10,01 | 185,87 | 185,87 | 185,87 | 185,87 | 56K | 2 |
| 11/01/2019 | 0,38% | 0,66 | 175,86 | 175,86 | 175,86 | 175,86 | 18K | 1 |
| 08/01/2019 | -10,23% | -19,97 | 175,20 | 175,20 | 175,20 | 175,20 | 18K | 1 |
| 21/12/2018 | 0,57% | 1,11 | 195,17 | 195,68 | 195,17 | 195,68 | 605K | 2 |
| 20/12/2018 | -3,18% | -6,38 | 194,06 | 194,06 | 194,06 | 194,06 | 78K | 1 |
| 18/12/2018 | -2,51% | -5,16 | 200,44 | 200,44 | 200,44 | 200,44 | 11M | 1 |
| 14/12/2018 | -0,53% | -1,09 | 205,60 | 205,60 | 205,60 | 205,60 | 21K | 1 |
| 13/12/2018 | 0,20% | 0,42 | 206,69 | 206,69 | 206,69 | 206,69 | 21K | 1 |
| 12/12/2018 | 0,44% | 0,91 | 206,27 | 206,27 | 206,27 | 206,27 | 21K | 1 |
| 04/12/2018 | 0,92% | 1,88 | 205,36 | 205,36 | 205,36 | 205,36 | 575K | 1 |
| 03/12/2018 | -1,26% | -2,60 | 203,48 | 203,48 | 203,48 | 203,48 | 2M | 1 |
| 26/11/2018 | 0,84% | 1,71 | 206,08 | 206,08 | 206,08 | 206,08 | 227K | 1 |
| 23/11/2018 | 2,28% | 4,55 | 204,37 | 204,37 | 204,37 | 204,37 | 20K | 1 |
| 12/11/2018 | 0,66% | 1,32 | 199,82 | 199,92 | 199,82 | 199,92 | 80K | 2 |
| 09/11/2018 | 3,26% | 6,26 | 198,50 | 198,50 | 198,50 | 198,50 | 20K | 1 |
| 06/11/2018 | -0,41% | -0,79 | 192,24 | 192,24 | 192,24 | 192,24 | 38K | 1 |
| 05/11/2018 | 2,79% | 5,24 | 193,03 | 193,03 | 193,03 | 193,03 | 19K | 1 |
| 31/10/2018 | 3,48% | 6,32 | 187,79 | 187,79 | 187,79 | 187,79 | 19K | 1 |
| 30/10/2018 | -0,13% | -0,23 | 181,47 | 181,47 | 181,47 | 181,47 | 18K | 1 |
| 29/10/2018 | -0,67% | -1,22 | 181,70 | 183,35 | 181,70 | 183,35 | 843K | 2 |
| 26/10/2018 | -0,42% | -0,77 | 182,92 | 183,03 | 182,92 | 183,03 | 274K | 2 |
| 24/10/2018 | -3,20% | -6,07 | 183,69 | 183,69 | 183,69 | 183,69 | 18K | 1 |
| 23/10/2018 | -5,15% | -10,30 | 189,76 | 187,97 | 187,97 | 189,76 | 414K | 2 |
| 19/10/2018 | -3,18% | -6,58 | 200,06 | 200,06 | 200,06 | 200,06 | 40K | 1 |
| 18/10/2018 | -4,96% | -10,78 | 206,64 | 209,77 | 206,64 | 209,77 | 83K | 2 |
| 17/10/2018 | 1,57% | 3,36 | 217,42 | 212,85 | 212,85 | 217,42 | 173K | 2 |
| 16/10/2018 | -1,83% | -3,98 | 214,06 | 212,15 | 212,15 | 214,06 | 64K | 2 |
| 15/10/2018 | -0,06% | -0,14 | 218,04 | 217,05 | 217,05 | 218,04 | 218K | 2 |
| 11/10/2018 | -4,64% | -10,61 | 218,18 | 219,62 | 218,18 | 219,62 | 87K | 2 |
| 10/10/2018 | -2,11% | -4,94 | 228,79 | 228,20 | 228,20 | 228,79 | 91K | 2 |
| 09/10/2018 | -1,25% | -2,97 | 233,73 | 235,53 | 233,73 | 235,53 | 211K | 2 |
| 08/10/2018 | -3,26% | -7,97 | 236,70 | 236,70 | 236,70 | 236,70 | 95K | 1 |
| 05/10/2018 | -0,02% | -0,05 | 244,67 | 241,65 | 241,65 | 244,67 | 701K | 2 |
| 04/10/2018 | 0,40% | 0,98 | 244,72 | 242,23 | 242,23 | 244,72 | 98K | 2 |
| 03/10/2018 | -1,14% | -2,82 | 243,74 | 247,20 | 243,74 | 247,20 | 269K | 3 |
| 02/10/2018 | -2,23% | -5,62 | 246,56 | 246,56 | 246,56 | 246,56 | 49K | 1 |
| 01/10/2018 | 0,41% | 1,04 | 252,18 | 249,12 | 249,12 | 252,18 | 125K | 2 |
| 28/09/2018 | 1,31% | 3,24 | 251,14 | 251,14 | 251,14 | 251,14 | 75K | 1 |
| 27/09/2018 | -1,45% | -3,64 | 247,90 | 249,63 | 247,90 | 249,63 | 100K | 2 |
| 26/09/2018 | -0,75% | -1,91 | 251,54 | 251,54 | 251,54 | 251,54 | 75K | 1 |
| 25/09/2018 | 1,02% | 2,56 | 253,45 | 258,73 | 253,45 | 258,73 | 77K | 2 |
| 24/09/2018 | -1,10% | -2,79 | 250,89 | 252,35 | 250,89 | 252,35 | 552K | 3 |
| 21/09/2018 | -0,08% | -0,21 | 253,68 | 253,68 | 253,68 | 253,68 | 457K | 1 |
| 20/09/2018 | 0,50% | 1,27 | 253,89 | 253,89 | 253,89 | 253,89 | 51K | 1 |
| 19/09/2018 | -0,77% | -1,96 | 252,62 | 255,25 | 252,62 | 255,25 | 995K | 2 |
| 18/09/2018 | 0,12% | 0,31 | 254,58 | 255,67 | 254,58 | 255,67 | 77K | 2 |
| 14/09/2018 | -0,52% | -1,34 | 254,27 | 254,27 | 254,27 | 254,27 | 51K | 1 |
| 13/09/2018 | 1,89% | 4,73 | 255,61 | 255,87 | 255,61 | 255,87 | 77K | 2 |
| 10/09/2018 | -1,33% | -3,38 | 250,88 | 251,59 | 250,09 | 251,59 | 176K | 3 |
| 06/09/2018 | -0,90% | -2,31 | 254,26 | 254,26 | 254,26 | 254,26 | 25K | 1 |
| 05/09/2018 | 1,87% | 4,71 | 256,57 | 256,57 | 256,57 | 256,57 | 103K | 1 |
| 04/09/2018 | 1,48% | 3,67 | 251,86 | 253,39 | 251,86 | 253,44 | 507K | 3 |
| 31/08/2018 | -1,85% | -4,68 | 248,19 | 245,53 | 245,53 | 248,19 | 99K | 2 |
Date,Open,High,Low,Close,Volume
21-Aug-19,191.65,191.65,191.65,191.65,57495
12-Aug-19,187.00,187.00,187.00,187.00,18700
09-Aug-19,186.77,186.77,186.77,186.77,18677
07-Aug-19,184.20,184.20,184.20,184.20,36840
06-Aug-19,179.08,179.08,179.08,179.08,107448
01-Aug-19,172.50,172.50,172.50,172.50,1414500
29-Jul-19,172.53,172.53,172.53,172.53,17253
26-Jul-19,171.06,171.06,171.06,171.06,119742
22-Jul-19,160.29,160.29,160.29,160.29,16029
15-Jul-19,166.24,167.47,166.24,167.47,49995
12-Jul-19,165.33,166.22,165.33,166.22,99287
11-Jul-19,167.05,168.51,167.05,168.51,67112
01-Jul-19,177.03,177.03,177.03,177.03,53109
24-Jun-19,174.74,174.74,174.74,174.74,34948
18-Jun-19,183.76,183.76,183.76,183.76,477776
17-Jun-19,188.97,188.97,188.97,188.97,94485
10-Jun-19,178.75,178.75,178.75,178.75,35750
05-Jun-19,182.97,182.97,182.97,182.97,54891
03-Jun-19,179.12,179.12,179.12,179.12,17912
28-May-19,189.59,189.59,189.59,189.59,18959
20-May-19,189.35,191.56,189.35,191.56,57026
17-May-19,193.11,193.60,193.11,193.60,96695
14-May-19,185.22,185.22,185.22,185.22,74088
07-May-19,193.22,193.22,187.97,187.97,56916
06-May-19,189.86,189.86,189.86,189.86,56958
03-May-19,190.94,190.94,190.94,190.94,19094
02-May-19,185.22,185.22,185.22,185.22,203742
29-Apr-19,183.84,183.84,183.84,183.84,147072
25-Apr-19,181.65,181.65,181.65,181.65,36330
18-Apr-19,178.66,178.87,178.66,178.87,89414
15-Apr-19,180.24,180.24,180.24,180.24,36048
08-Apr-19,180.01,180.01,180.01,180.01,54003
05-Apr-19,181.31,181.31,181.31,181.31,72524
01-Apr-19,183.02,183.02,183.02,183.02,1756992
29-Mar-19,186.33,186.33,186.33,186.33,18633
28-Mar-19,187.32,187.32,187.32,187.32,18732
27-Mar-19,191.01,191.01,191.01,191.01,38202
26-Mar-19,183.47,183.47,183.47,183.47,36694
22-Mar-19,191.85,191.85,191.85,191.85,19185
20-Mar-19,187.55,187.55,185.47,185.47,37302
18-Mar-19,188.52,188.52,188.52,188.52,37704
11-Mar-19,194.75,194.75,194.75,194.75,38950
06-Mar-19,202.95,202.95,202.95,202.95,40590
22-Feb-19,190.28,190.28,190.28,190.28,780148
21-Feb-19,188.20,188.20,188.20,188.20,56460
04-Feb-19,182.06,182.06,182.06,182.06,18206
29-Jan-19,177.64,177.64,177.64,177.64,17764
24-Jan-19,186.50,186.50,186.50,186.50,18650
22-Jan-19,185.87,185.87,185.87,185.87,55761
11-Jan-19,175.86,175.86,175.86,175.86,17586
08-Jan-19,175.20,175.20,175.20,175.20,17520
21-Dec-18,195.68,195.68,195.17,195.17,605231
20-Dec-18,194.06,194.06,194.06,194.06,77624
18-Dec-18,200.44,200.44,200.44,200.44,10523100
14-Dec-18,205.60,205.60,205.60,205.60,20560
13-Dec-18,206.69,206.69,206.69,206.69,20669
12-Dec-18,206.27,206.27,206.27,206.27,20627
04-Dec-18,205.36,205.36,205.36,205.36,575008
03-Dec-18,203.48,203.48,203.48,203.48,2380716
26-Nov-18,206.08,206.08,206.08,206.08,226688
23-Nov-18,204.37,204.37,204.37,204.37,20437
12-Nov-18,199.92,199.92,199.82,199.82,79938
09-Nov-18,198.50,198.50,198.50,198.50,19850
06-Nov-18,192.24,192.24,192.24,192.24,38448
05-Nov-18,193.03,193.03,193.03,193.03,19303
31-Oct-18,187.79,187.79,187.79,187.79,18779
30-Oct-18,181.47,181.47,181.47,181.47,18147
29-Oct-18,183.35,183.35,181.70,181.70,843080
26-Oct-18,183.03,183.03,182.92,182.92,274402
24-Oct-18,183.69,183.69,183.69,183.69,18369
23-Oct-18,187.97,189.76,187.97,189.76,414250
19-Oct-18,200.06,200.06,200.06,200.06,40012
18-Oct-18,209.77,209.77,206.64,206.64,82969
17-Oct-18,212.85,217.42,212.85,217.42,173479
16-Oct-18,212.15,214.06,212.15,214.06,63836
15-Oct-18,217.05,218.04,217.05,218.04,217545
11-Oct-18,219.62,219.62,218.18,218.18,87416
10-Oct-18,228.20,228.79,228.20,228.79,91339
09-Oct-18,235.53,235.53,233.73,233.73,210537
08-Oct-18,236.70,236.70,236.70,236.70,94680
05-Oct-18,241.65,244.67,241.65,244.67,701087
04-Oct-18,242.23,244.72,242.23,244.72,97639
03-Oct-18,247.20,247.20,243.74,243.74,268806
02-Oct-18,246.56,246.56,246.56,246.56,49312
01-Oct-18,249.12,252.18,249.12,252.18,125478
28-Sep-18,251.14,251.14,251.14,251.14,75342
27-Sep-18,249.63,249.63,247.90,247.90,99679
26-Sep-18,251.54,251.54,251.54,251.54,75462
25-Sep-18,258.73,258.73,253.45,253.45,77091
24-Sep-18,252.35,252.35,250.89,250.89,552491
21-Sep-18,253.68,253.68,253.68,253.68,456624
20-Sep-18,253.89,253.89,253.89,253.89,50778
19-Sep-18,255.25,255.25,252.62,252.62,994686
18-Sep-18,255.67,255.67,254.58,254.58,76592
14-Sep-18,254.27,254.27,254.27,254.27,50854
13-Sep-18,255.87,255.87,255.61,255.61,76709
10-Sep-18,251.59,251.59,250.09,250.88,175892
06-Sep-18,254.26,254.26,254.26,254.26,25426
05-Sep-18,256.57,256.57,256.57,256.57,102628
04-Sep-18,253.39,253.44,251.86,251.86,506637
31-Aug-18,245.53,248.19,245.53,248.19,99010
30-Aug-18,254.89,254.89,252.87,252.87,99010
29-Aug-18,255.73,255.73,255.73,255.73,99010
28-Aug-18,250.01,250.01,249.77,249.77,99010
27-Aug-18,247.52,247.52,245.47,245.47,99010
24-Aug-18,248.31,248.31,246.18,246.18,99010
23-Aug-18,249.20,249.20,249.20,249.20,99010
21-Aug-18,242.18,242.18,241.46,241.46,99010
20-Aug-18,240.93,240.93,240.00,240.00,99010
17-Aug-18,241.33,241.33,241.33,241.33,99010
16-Aug-18,234.70,234.70,234.70,234.70,99010
15-Aug-18,233.95,236.56,233.95,236.56,99010
14-Aug-18,235.28,235.28,235.28,235.28,99010
13-Aug-18,232.72,232.72,232.72,232.72,99010
10-Aug-18,228.29,230.37,228.29,230.37,99010
09-Aug-18,228.06,228.06,228.06,228.06,99010
06-Aug-18,223.54,223.54,222.22,222.22,99010
03-Aug-18,218.21,218.21,218.21,218.21,99010
30-Jul-18,220.94,220.94,220.94,220.94,99010
25-Jul-18,217.60,217.60,217.60,217.60,99010
23-Jul-18,214.13,214.13,214.13,214.13,99010
20-Jul-18,215.15,215.15,215.15,215.15,99010
19-Jul-18,219.60,220.31,219.60,220.31,99010
18-Jul-18,218.86,218.86,218.19,218.19,99010
16-Jul-18,219.64,219.64,216.86,216.86,99010
13-Jul-18,220.66,220.66,220.66,220.66,99010
12-Jul-18,222.37,222.37,222.37,222.37,99010
11-Jul-18,217.04,217.04,217.04,217.04,99010
10-Jul-18,216.24,216.24,214.26,214.26,99010
29-Jun-18,215.02,215.02,215.02,215.02,99010
28-Jun-18,214.48,214.48,214.48,214.48,99010
26-Jun-18,207.59,207.59,207.59,207.59,99010
25-Jun-18,207.98,207.98,207.98,207.98,99010
22-Jun-18,209.63,209.63,209.63,209.63,99010
*exoneração de responsabilidade