Cotação atual, histórico e gráfico do papel: BMYB34

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 BMYB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/12/2019	-1,25%	-3,09	243,36	243,36	243,36	243,36	97K	1
27/11/2019	7,56%	17,33	246,45	246,45	246,45	246,45	25K	1
01/11/2019	4,87%	10,63	229,12	229,12	229,12	229,12	69K	1
24/10/2019	-0,79%	-1,73	218,49	218,49	218,49	218,49	66K	1
23/10/2019	4,40%	9,28	220,22	220,22	220,22	220,22	44K	1
01/10/2019	1,71%	3,55	210,94	210,94	210,94	210,94	21K	1
25/09/2019	3,74%	7,47	207,39	207,39	207,39	207,39	726K	1
03/09/2019	3,69%	7,11	199,92	199,92	199,92	199,92	760K	2
23/08/2019	0,61%	1,16	192,81	192,81	192,81	192,81	19K	1
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

Date,Open,High,Low,Close,Volume
02-Dec-19,243.36,243.36,243.36,243.36,97344
27-Nov-19,246.45,246.45,246.45,246.45,24645
01-Nov-19,229.12,229.12,229.12,229.12,68736
24-Oct-19,218.49,218.49,218.49,218.49,65547
23-Oct-19,220.22,220.22,220.22,220.22,44044
01-Oct-19,210.94,210.94,210.94,210.94,21094
25-Sep-19,207.39,207.39,207.39,207.39,725865
03-Sep-19,199.92,199.92,199.92,199.92,759696
23-Aug-19,192.81,192.81,192.81,192.81,19281
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-18,255.25,255.25,252.62,252.62,50778
18-Sep-18,255.67,255.67,254.58,254.58,50778
14-Sep-18,254.27,254.27,254.27,254.27,50778
13-Sep-18,255.87,255.87,255.61,255.61,50778
10-Sep-18,251.59,251.59,250.09,250.88,50778
06-Sep-18,254.26,254.26,254.26,254.26,50778
05-Sep-18,256.57,256.57,256.57,256.57,50778
04-Sep-18,253.39,253.44,251.86,251.86,50778
31-Aug-18,245.53,248.19,245.53,248.19,50778
30-Aug-18,254.89,254.89,252.87,252.87,50778
29-Aug-18,255.73,255.73,255.73,255.73,50778
28-Aug-18,250.01,250.01,249.77,249.77,50778
27-Aug-18,247.52,247.52,245.47,245.47,50778
24-Aug-18,248.31,248.31,246.18,246.18,50778
23-Aug-18,249.20,249.20,249.20,249.20,50778
21-Aug-18,242.18,242.18,241.46,241.46,50778
20-Aug-18,240.93,240.93,240.00,240.00,50778
17-Aug-18,241.33,241.33,241.33,241.33,50778
16-Aug-18,234.70,234.70,234.70,234.70,50778
15-Aug-18,233.95,236.56,233.95,236.56,50778
14-Aug-18,235.28,235.28,235.28,235.28,50778
13-Aug-18,232.72,232.72,232.72,232.72,50778
10-Aug-18,228.29,230.37,228.29,230.37,50778
09-Aug-18,228.06,228.06,228.06,228.06,50778
06-Aug-18,223.54,223.54,222.22,222.22,50778
03-Aug-18,218.21,218.21,218.21,218.21,50778
30-Jul-18,220.94,220.94,220.94,220.94,50778
25-Jul-18,217.60,217.60,217.60,217.60,50778
23-Jul-18,214.13,214.13,214.13,214.13,50778
20-Jul-18,215.15,215.15,215.15,215.15,50778
19-Jul-18,219.60,220.31,219.60,220.31,50778
18-Jul-18,218.86,218.86,218.19,218.19,50778
16-Jul-18,219.64,219.64,216.86,216.86,50778

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BMYB34