Cotação atual, histórico e gráfico do papel: BBER39
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 |
| 28/08/2025 | 0,00% | 0,00 | 74,06 | 74,06 | 74,06 | 74,06 | 222 | 1 |
| 27/08/2025 | -0,75% | -0,56 | 74,06 | 73,99 | 73,99 | 74,06 | 444 | 2 |
| 26/08/2025 | -0,13% | -0,10 | 74,62 | 74,41 | 74,41 | 74,76 | 1K | 15 |
| 25/08/2025 | -1,06% | -0,80 | 74,72 | 75,60 | 74,72 | 75,60 | 14K | 186 |
| 22/08/2025 | 0,53% | 0,40 | 75,52 | 75,20 | 75,20 | 75,52 | 602 | 2 |
| 21/08/2025 | -0,42% | -0,32 | 75,12 | 75,20 | 75,12 | 75,20 | 300 | 3 |
| 20/08/2025 | -0,30% | -0,23 | 75,44 | 75,44 | 75,44 | 75,44 | 75 | 1 |
|
|
| 19/08/2025 | 1,31% | 0,98 | 75,67 | 75,60 | 75,46 | 75,74 | 10K | 32 |
| 18/08/2025 | 1,14% | 0,84 | 74,69 | 74,27 | 73,85 | 74,76 | 6K | 81 |
| 14/08/2025 | 0,38% | 0,28 | 73,85 | 73,50 | 73,50 | 73,92 | 1K | 10 |
| 13/08/2025 | 1,06% | 0,77 | 73,57 | 73,43 | 73,43 | 73,78 | 956 | 5 |
| 12/08/2025 | -0,10% | -0,07 | 72,80 | 72,87 | 72,80 | 72,87 | 3K | 3 |
| 11/08/2025 | -0,29% | -0,21 | 72,87 | 73,36 | 72,87 | 73,36 | 186K | 432 |
| 08/08/2025 | -0,64% | -0,47 | 73,08 | 73,20 | 73,08 | 73,20 | 731 | 4 |
| 18/06/2025 | 0,07% | 0,05 | 73,55 | 73,55 | 73,55 | 73,55 | 441 | 1 |
| 17/06/2025 | -2,00% | -1,50 | 73,50 | 73,50 | 73,50 | 73,50 | 514 | 1 |
| 13/06/2025 | -1,83% | -1,40 | 75,00 | 75,00 | 75,00 | 75,00 | 150 | 1 |
| 04/06/2025 | 0,53% | 0,40 | 76,40 | 76,40 | 76,40 | 76,40 | 534 | 1 |
| 29/05/2025 | -0,85% | -0,65 | 76,00 | 76,00 | 76,00 | 76,00 | 760 | 2 |
| 26/05/2025 | 0,00% | 0,00 | 76,65 | 76,65 | 76,65 | 76,65 | 766 | 1 |
| 21/05/2025 | 4,71% | 3,45 | 76,65 | 76,65 | 76,40 | 76,65 | 306 | 3 |
| 10/03/2025 | -1,35% | -1,00 | 73,20 | 73,20 | 73,20 | 73,20 | 88K | 1 |
| 05/03/2025 | 5,34% | 3,76 | 74,20 | 74,15 | 74,15 | 74,20 | 89K | 2 |
| 24/02/2025 | 10,88% | 6,91 | 70,44 | 71,00 | 70,44 | 71,00 | 85K | 3 |
| 23/05/2024 | 0,14% | 0,09 | 63,53 | 63,53 | 63,53 | 63,53 | 63 | 1 |
| 22/05/2024 | 0,62% | 0,39 | 63,44 | 63,44 | 63,44 | 63,44 | 63 | 1 |
| 21/05/2024 | -0,58% | -0,37 | 63,05 | 63,05 | 63,05 | 63,05 | 63 | 1 |
| 20/05/2024 | 0,00% | 0,00 | 63,42 | 63,42 | 63,42 | 63,42 | 63 | 1 |
| 17/05/2024 | -0,28% | -0,18 | 63,42 | 63,38 | 63,38 | 63,42 | 126 | 2 |
| 16/05/2024 | 0,05% | 0,03 | 63,60 | 63,59 | 63,59 | 63,60 | 127 | 2 |
| 15/05/2024 | 0,82% | 0,52 | 63,57 | 63,57 | 63,57 | 63,57 | 63 | 1 |
| 14/05/2024 | 0,41% | 0,26 | 63,05 | 63,05 | 63,05 | 63,05 | 63 | 1 |
| 13/05/2024 | 4,86% | 2,91 | 62,79 | 62,79 | 62,79 | 62,79 | 62 | 1 |
| 03/05/2024 | -0,99% | -0,60 | 59,88 | 59,88 | 59,88 | 59,88 | 59 | 1 |
| 30/04/2024 | 2,70% | 1,59 | 60,48 | 60,48 | 60,48 | 60,48 | 60 | 1 |
| 22/03/2024 | 2,20% | 1,27 | 58,89 | 59,00 | 58,89 | 59,22 | 177 | 3 |
| 06/03/2024 | 0,37% | 0,21 | 57,62 | 57,62 | 57,62 | 57,62 | 57 | 1 |
| 05/03/2024 | -5,95% | -3,63 | 57,41 | 57,41 | 57,41 | 57,41 | 114 | 2 |
| 01/03/2024 | 6,36% | 3,65 | 61,04 | 57,69 | 57,69 | 61,04 | 297K | 3 |
| 26/02/2024 | -0,23% | -0,13 | 57,39 | 57,70 | 57,39 | 57,70 | 115 | 2 |
| 23/02/2024 | 5,43% | 2,96 | 57,52 | 57,34 | 57,02 | 57,52 | 343 | 3 |
| 08/01/2024 | -0,58% | -0,32 | 54,56 | 54,85 | 54,41 | 55,06 | 1K | 4 |
| 27/12/2023 | 5,54% | 2,88 | 54,88 | 55,01 | 54,70 | 55,27 | 384 | 4 |
| 18/12/2023 | -4,11% | -2,23 | 52,00 | 55,16 | 52,00 | 55,16 | 426 | 4 |
| 08/12/2023 | 1,44% | 0,77 | 54,23 | 54,23 | 54,23 | 54,23 | 162 | 1 |
| 04/12/2023 | 0,96% | 0,51 | 53,46 | 52,95 | 52,95 | 53,46 | 106 | 2 |
| 30/11/2023 | 25,65% | 10,81 | 52,95 | 53,71 | 52,95 | 53,71 | 373 | 3 |
| 29/11/2023 | -5,00% | -2,22 | 42,14 | 42,14 | 42,14 | 42,14 | 42 | 1 |
| 30/09/2022 | - | - | 44,36 | 44,36 | 44,36 | 44,36 | 44 | 1 |
Date,Open,High,Low,Close,Volume
28-Aug-25,74.06,74.06,74.06,74.06,222
27-Aug-25,73.99,74.06,73.99,74.06,444
26-Aug-25,74.41,74.76,74.41,74.62,1119
25-Aug-25,75.60,75.60,74.72,74.72,14465
22-Aug-25,75.20,75.52,75.20,75.52,602
21-Aug-25,75.20,75.20,75.12,75.12,300
20-Aug-25,75.44,75.44,75.44,75.44,75
19-Aug-25,75.60,75.74,75.46,75.67,10366
18-Aug-25,74.27,74.76,73.85,74.69,6175
14-Aug-25,73.50,73.92,73.50,73.85,1475
13-Aug-25,73.43,73.78,73.43,73.57,956
12-Aug-25,72.87,72.87,72.80,72.80,3421
11-Aug-25,73.36,73.36,72.87,72.87,185662
08-Aug-25,73.20,73.20,73.08,73.08,731
18-Jun-25,73.55,73.55,73.55,73.55,441
17-Jun-25,73.50,73.50,73.50,73.50,514
13-Jun-25,75.00,75.00,75.00,75.00,150
04-Jun-25,76.40,76.40,76.40,76.40,534
29-May-25,76.00,76.00,76.00,76.00,760
26-May-25,76.65,76.65,76.65,76.65,766
21-May-25,76.65,76.65,76.40,76.65,306
10-Mar-25,73.20,73.20,73.20,73.20,87840
05-Mar-25,74.15,74.20,74.15,74.20,89114
24-Feb-25,71.00,71.00,70.44,70.44,84741
23-May-24,63.53,63.53,63.53,63.53,63
22-May-24,63.44,63.44,63.44,63.44,63
21-May-24,63.05,63.05,63.05,63.05,63
20-May-24,63.42,63.42,63.42,63.42,63
17-May-24,63.38,63.42,63.38,63.42,126
16-May-24,63.59,63.60,63.59,63.60,127
15-May-24,63.57,63.57,63.57,63.57,63
14-May-24,63.05,63.05,63.05,63.05,63
13-May-24,62.79,62.79,62.79,62.79,62
03-May-24,59.88,59.88,59.88,59.88,59
30-Apr-24,60.48,60.48,60.48,60.48,60
22-Mar-24,59.00,59.22,58.89,58.89,177
06-Mar-24,57.62,57.62,57.62,57.62,57
05-Mar-24,57.41,57.41,57.41,57.41,114
01-Mar-24,57.69,61.04,57.69,61.04,296947
26-Feb-24,57.70,57.70,57.39,57.39,115
23-Feb-24,57.34,57.52,57.02,57.52,343
08-Jan-24,54.85,55.06,54.41,54.56,1424
27-Dec-23,55.01,55.27,54.70,54.88,384
18-Dec-23,55.16,55.16,52.00,52.00,426
08-Dec-23,54.23,54.23,54.23,54.23,162
04-Dec-23,52.95,53.46,52.95,53.46,106
30-Nov-23,53.71,53.71,52.95,52.95,373
29-Nov-23,42.14,42.14,42.14,42.14,42
30-Sep-22,44.36,44.36,44.36,44.36,44
*exoneração de responsabilidade e termos de uso