Cotação atual, histórico e gráfico do papel: BEDC39

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 BEDC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/03/2024	0,59%	0,14	23,70	23,70	23,70	23,70	23	1
20/02/2024	-2,81%	-0,68	23,56	23,56	23,56	23,56	23	1
15/02/2024	5,90%	1,35	24,24	24,24	24,24	24,24	3K	1
07/12/2023	2,01%	0,45	22,89	22,89	22,89	22,89	114	1
06/12/2023	3,12%	0,68	22,44	22,44	22,44	22,44	2K	2
19/10/2023	-1,05%	-0,23	21,76	21,76	21,76	21,76	21	1
13/10/2023	-4,22%	-0,97	21,99	21,99	21,99	21,99	65	1
20/09/2023	-0,13%	-0,03	22,96	22,96	22,96	22,96	688	1
19/09/2023	-8,59%	-2,16	22,99	22,99	22,99	22,99	22	1
29/08/2023	1,78%	0,44	25,15	25,15	25,15	25,15	603	1
22/08/2023	-1,87%	-0,47	24,71	24,71	24,71	24,71	222	1

18/08/2023	-5,34%	-1,42	25,18	25,18	25,18	25,18	604	1
16/08/2023	-7,38%	-2,12	26,60	26,60	26,60	26,60	638	1
13/06/2023	1,63%	0,46	28,72	28,72	28,72	28,72	459	1
12/06/2023	-0,74%	-0,21	28,26	28,26	28,26	28,26	9K	1
07/06/2023	0,53%	0,15	28,47	28,68	28,47	28,74	285	10
06/06/2023	0,35%	0,10	28,32	28,44	28,32	28,49	284	10
05/06/2023	-0,35%	-0,10	28,22	28,50	28,18	28,50	283	10
02/06/2023	0,64%	0,18	28,32	28,22	28,20	28,36	282	10
01/06/2023	0,93%	0,26	28,14	28,15	28,14	28,18	281	10
31/05/2023	0,25%	0,07	27,88	28,05	27,88	28,08	279	10
30/05/2023	0,76%	0,21	27,81	28,55	27,81	28,55	281	10
26/05/2023	-0,33%	-0,09	27,60	28,02	27,60	28,26	278	10
25/05/2023	0,33%	0,09	27,69	27,65	27,65	27,75	277	10
24/05/2023	-1,60%	-0,45	27,60	27,49	27,49	27,65	275	10
23/05/2023	-2,30%	-0,66	28,05	28,96	28,05	29,04	285	10
22/05/2023	1,59%	0,45	28,71	28,57	28,57	28,76	286	10
19/05/2023	0,21%	0,06	28,26	28,66	28,26	28,71	284	9
18/05/2023	0,11%	0,03	28,20	28,31	28,20	28,54	311	11
17/05/2023	0,11%	0,03	28,17	27,97	27,97	28,22	281	9
16/05/2023	-0,74%	-0,21	28,14	28,10	28,08	28,19	281	10
15/05/2023	1,07%	0,30	28,35	28,41	28,35	28,46	284	10
12/05/2023	-0,85%	-0,24	28,05	28,21	28,05	28,28	281	9
11/05/2023	-0,74%	-0,21	28,29	28,54	28,29	28,59	284	10
10/05/2023	0,00%	0,00	28,50	28,65	28,50	28,72	286	10
09/05/2023	-1,96%	-0,57	28,50	28,75	28,50	28,75	286	10
08/05/2023	0,73%	0,21	29,07	28,92	28,92	29,14	290	10
05/05/2023	0,31%	0,09	28,86	29,12	28,86	29,14	290	10
04/05/2023	-1,03%	-0,30	28,77	29,21	28,74	29,21	289	10
03/05/2023	0,14%	0,04	29,07	29,35	29,07	29,43	292	10
02/05/2023	-0,55%	-0,16	29,03	29,40	29,03	29,42	292	10
28/04/2023	0,76%	0,22	29,19	29,22	29,19	29,30	292	10
27/04/2023	-0,96%	-0,28	28,97	29,31	28,97	29,31	291	10
26/04/2023	-0,91%	-0,27	29,25	29,49	29,25	29,55	293	10
25/04/2023	-2,28%	-0,69	29,52	30,05	29,52	30,06	5K	11
24/04/2023	1,00%	0,30	30,21	30,62	30,21	30,69	304	10
20/04/2023	-1,38%	-0,42	29,91	30,18	29,90	30,23	300	10
19/04/2023	2,43%	0,72	30,33	30,38	30,33	30,39	151	5
18/04/2023	1,86%	0,54	29,61	29,54	29,54	29,61	147	5
17/04/2023	0,83%	0,24	29,07	29,46	29,07	29,58	292	10
14/04/2023	-2,14%	-0,63	28,83	29,73	28,83	29,73	292	10
13/04/2023	1,87%	0,54	29,46	29,55	29,46	29,55	295	6
12/04/2023	-2,13%	-0,63	28,92	29,49	28,92	29,52	291	10
11/04/2023	0,20%	0,06	29,55	29,94	29,52	29,94	445	11
10/04/2023	0,51%	0,15	29,49	29,72	29,49	29,73	296	10
06/04/2023	0,82%	0,24	29,34	29,67	29,34	29,67	294	10
05/04/2023	-0,92%	-0,27	29,10	29,16	29,10	29,29	291	10
04/04/2023	-0,51%	-0,15	29,37	29,64	29,37	29,64	295	9
03/04/2023	-0,20%	-0,06	29,52	29,73	29,52	29,73	326	11
31/03/2023	0,96%	0,28	29,58	29,67	29,58	29,70	296	10
30/03/2023	-0,64%	-0,19	29,30	29,72	29,30	29,85	295	10
29/03/2023	-0,10%	-0,03	29,49	29,91	29,49	29,91	297	10
28/03/2023	-2,57%	-0,78	29,52	30,06	29,52	30,09	297	9
27/03/2023	-0,10%	-0,03	30,30	30,72	30,30	30,72	305	10
24/03/2023	0,50%	0,15	30,33	30,81	30,33	30,87	305	10
23/03/2023	-0,89%	-0,27	30,18	30,99	30,18	31,05	3K	11
22/03/2023	-0,20%	-0,06	30,45	31,05	30,45	31,14	338	11
21/03/2023	2,83%	0,84	30,51	30,90	30,48	30,90	306	10
20/03/2023	-0,70%	-0,21	29,67	30,09	29,67	30,09	597	19
17/03/2023	-1,29%	-0,39	29,88	30,54	29,88	30,54	603	20
16/03/2023	1,41%	0,42	30,27	30,18	30,18	30,33	604	19
15/03/2023	1,32%	0,39	29,85	29,91	29,85	30,00	598	20
14/03/2023	-0,10%	-0,03	29,46	29,97	29,43	30,00	891	28
13/03/2023	3,36%	0,96	29,49	29,07	29,07	29,82	1K	25
10/03/2023	-2,06%	-0,60	28,53	28,98	28,44	28,98	1K	30
09/03/2023	-1,72%	-0,51	29,13	29,94	29,13	29,94	1K	24
08/03/2023	-1,98%	-0,60	29,64	29,85	29,61	30,03	2K	60
07/03/2023	-0,88%	-0,27	30,24	30,21	30,21	30,24	151	5
06/03/2023	-3,05%	-0,96	30,51	30,56	30,51	30,56	3K	36
03/03/2023	2,24%	0,69	31,47	31,44	31,44	31,47	1K	20
02/03/2023	1,68%	0,51	30,78	30,75	30,75	30,81	615	20
01/03/2023	-0,88%	-0,27	30,27	30,27	30,27	30,27	605	6
28/02/2023	0,79%	0,24	30,54	30,57	30,54	30,57	611	20
27/02/2023	0,40%	0,12	30,30	30,27	30,24	30,33	605	19
24/02/2023	0,00%	0,00	30,18	30,18	30,15	30,18	603	10
23/02/2023	-0,49%	-0,15	30,18	30,60	30,18	30,60	664	22
22/02/2023	-2,51%	-0,78	30,33	30,33	30,33	30,33	303	10
17/02/2023	-3,26%	-1,05	31,11	31,17	31,11	31,17	311	10
16/02/2023	0,47%	0,15	32,16	32,12	32,12	32,16	160	5
15/02/2023	2,40%	0,75	32,01	32,01	32,01	32,04	320	10
14/02/2023	-0,10%	-0,03	31,26	31,20	31,20	31,26	156	5
13/02/2023	0,38%	0,12	31,29	31,26	31,26	31,29	156	5
10/02/2023	-2,62%	-0,84	31,17	31,17	31,17	31,17	31	1
09/02/2023	0,57%	0,18	32,01	32,01	32,01	32,01	32	1
08/02/2023	-1,12%	-0,36	31,83	31,83	31,83	31,83	31	1
07/02/2023	0,75%	0,24	32,19	32,19	32,19	32,19	32	1
06/02/2023	-2,11%	-0,69	31,95	31,95	31,95	31,95	31	1
03/02/2023	1,30%	0,42	32,64	32,64	32,64	32,64	32	1
02/02/2023	-0,28%	-0,09	32,22	32,22	32,22	32,22	64	2
01/02/2023	2,87%	0,90	32,31	31,80	31,80	32,31	64	2
31/01/2023	-0,85%	-0,27	31,41	31,41	31,41	31,41	31	1
30/01/2023	-2,76%	-0,90	31,68	31,51	31,51	31,68	63	2
27/01/2023	2,36%	0,75	32,58	31,74	31,74	32,58	540	2
26/01/2023	0,38%	0,12	31,83	31,83	31,83	31,83	31	1
25/01/2023	-1,58%	-0,51	31,71	31,71	31,71	31,71	31	1
24/01/2023	-1,65%	-0,54	32,22	32,22	32,22	32,22	32	1
23/01/2023	1,11%	0,36	32,76	32,76	32,76	32,76	65	2
20/01/2023	2,37%	0,75	32,40	31,86	31,86	32,40	64	2
19/01/2023	-1,59%	-0,51	31,65	31,89	31,65	31,89	63	2
18/01/2023	0,19%	0,06	32,16	32,13	32,13	32,16	64	2
17/01/2023	0,16%	0,05	32,10	31,65	31,65	32,10	63	2
16/01/2023	0,60%	0,19	32,05	31,88	31,88	32,05	63	2
13/01/2023	1,89%	0,59	31,86	31,62	31,62	31,86	63	2
12/01/2023	-1,67%	-0,53	31,27	31,19	31,19	31,27	62	2
11/01/2023	0,76%	0,24	31,80	31,77	31,77	31,80	63	2
10/01/2023	-0,09%	-0,03	31,56	31,94	31,56	31,94	63	2
09/01/2023	2,63%	0,81	31,59	31,83	31,59	31,83	63	2
06/01/2023	-2,56%	-0,81	30,78	30,45	30,45	30,78	61	2
05/01/2023	-3,39%	-1,11	31,59	31,88	31,59	31,88	63	2
04/01/2023	3,22%	1,02	32,70	32,37	32,37	32,70	65	2
03/01/2023	2,49%	0,77	31,68	31,59	31,59	31,68	63	2
27/12/2022	0,49%	0,15	30,91	30,76	30,76	30,91	61	2
22/12/2022	-2,07%	-0,65	30,76	30,76	30,76	30,76	61	2
21/12/2022	1,65%	0,51	31,41	31,56	31,41	31,56	62	2
20/12/2022	-1,62%	-0,51	30,90	30,81	30,81	30,90	61	2
19/12/2022	-2,70%	-0,87	31,41	31,71	31,41	31,71	63	2
16/12/2022	-1,19%	-0,39	32,28	32,31	32,28	32,31	64	2
15/12/2022	-2,07%	-0,69	32,67	33,00	32,67	33,00	2K	3
14/12/2022	-2,20%	-0,75	33,36	33,96	33,36	33,96	67	2
13/12/2022	1,07%	0,36	34,11	33,72	33,72	34,11	67	2
12/12/2022	1,44%	0,48	33,75	33,54	33,54	33,75	67	2
09/12/2022	-1,33%	-0,45	33,27	33,42	33,27	33,42	66	2
08/12/2022	3,59%	1,17	33,72	33,66	33,66	33,72	67	2
07/12/2022	-	-	32,55	32,54	32,54	32,55	65	2

Date,Open,High,Low,Close,Volume
11-Mar-24,23.70,23.70,23.70,23.70,23
20-Feb-24,23.56,23.56,23.56,23.56,23
15-Feb-24,24.24,24.24,24.24,24.24,3151
07-Dec-23,22.89,22.89,22.89,22.89,114
06-Dec-23,22.44,22.44,22.44,22.44,1974
19-Oct-23,21.76,21.76,21.76,21.76,21
13-Oct-23,21.99,21.99,21.99,21.99,65
20-Sep-23,22.96,22.96,22.96,22.96,688
19-Sep-23,22.99,22.99,22.99,22.99,22
29-Aug-23,25.15,25.15,25.15,25.15,603
22-Aug-23,24.71,24.71,24.71,24.71,222
18-Aug-23,25.18,25.18,25.18,25.18,604
16-Aug-23,26.60,26.60,26.60,26.60,638
13-Jun-23,28.72,28.72,28.72,28.72,459
12-Jun-23,28.26,28.26,28.26,28.26,9043
07-Jun-23,28.68,28.74,28.47,28.47,285
06-Jun-23,28.44,28.49,28.32,28.32,284
05-Jun-23,28.50,28.50,28.18,28.22,283
02-Jun-23,28.22,28.36,28.20,28.32,282
01-Jun-23,28.15,28.18,28.14,28.14,281
31-May-23,28.05,28.08,27.88,27.88,279
30-May-23,28.55,28.55,27.81,27.81,281
26-May-23,28.02,28.26,27.60,27.60,278
25-May-23,27.65,27.75,27.65,27.69,277
24-May-23,27.49,27.65,27.49,27.60,275
23-May-23,28.96,29.04,28.05,28.05,285
22-May-23,28.57,28.76,28.57,28.71,286
19-May-23,28.66,28.71,28.26,28.26,284
18-May-23,28.31,28.54,28.20,28.20,311
17-May-23,27.97,28.22,27.97,28.17,281
16-May-23,28.10,28.19,28.08,28.14,281
15-May-23,28.41,28.46,28.35,28.35,284
12-May-23,28.21,28.28,28.05,28.05,281
11-May-23,28.54,28.59,28.29,28.29,284
10-May-23,28.65,28.72,28.50,28.50,286
09-May-23,28.75,28.75,28.50,28.50,286
08-May-23,28.92,29.14,28.92,29.07,290
05-May-23,29.12,29.14,28.86,28.86,290
04-May-23,29.21,29.21,28.74,28.77,289
03-May-23,29.35,29.43,29.07,29.07,292
02-May-23,29.40,29.42,29.03,29.03,292
28-Apr-23,29.22,29.30,29.19,29.19,292
27-Apr-23,29.31,29.31,28.97,28.97,291
26-Apr-23,29.49,29.55,29.25,29.25,293
25-Apr-23,30.05,30.06,29.52,29.52,5316
24-Apr-23,30.62,30.69,30.21,30.21,304
20-Apr-23,30.18,30.23,29.90,29.91,300
19-Apr-23,30.38,30.39,30.33,30.33,151
18-Apr-23,29.54,29.61,29.54,29.61,147
17-Apr-23,29.46,29.58,29.07,29.07,292
14-Apr-23,29.73,29.73,28.83,28.83,292
13-Apr-23,29.55,29.55,29.46,29.46,295
12-Apr-23,29.49,29.52,28.92,28.92,291
11-Apr-23,29.94,29.94,29.52,29.55,445
10-Apr-23,29.72,29.73,29.49,29.49,296
06-Apr-23,29.67,29.67,29.34,29.34,294
05-Apr-23,29.16,29.29,29.10,29.10,291
04-Apr-23,29.64,29.64,29.37,29.37,295
03-Apr-23,29.73,29.73,29.52,29.52,326
31-Mar-23,29.67,29.70,29.58,29.58,296
30-Mar-23,29.72,29.85,29.30,29.30,295
29-Mar-23,29.91,29.91,29.49,29.49,297
28-Mar-23,30.06,30.09,29.52,29.52,297
27-Mar-23,30.72,30.72,30.30,30.30,305
24-Mar-23,30.81,30.87,30.33,30.33,305
23-Mar-23,30.99,31.05,30.18,30.18,3386
22-Mar-23,31.05,31.14,30.45,30.45,338
21-Mar-23,30.90,30.90,30.48,30.51,306
20-Mar-23,30.09,30.09,29.67,29.67,597
17-Mar-23,30.54,30.54,29.88,29.88,603
16-Mar-23,30.18,30.33,30.18,30.27,604
15-Mar-23,29.91,30.00,29.85,29.85,598
14-Mar-23,29.97,30.00,29.43,29.46,891
13-Mar-23,29.07,29.82,29.07,29.49,1204
10-Mar-23,28.98,28.98,28.44,28.53,1149
09-Mar-23,29.94,29.94,29.13,29.13,1181
08-Mar-23,29.85,30.03,29.61,29.64,2385
07-Mar-23,30.21,30.24,30.21,30.24,151
06-Mar-23,30.56,30.56,30.51,30.51,3356
03-Mar-23,31.44,31.47,31.44,31.47,1258
02-Mar-23,30.75,30.81,30.75,30.78,615
01-Mar-23,30.27,30.27,30.27,30.27,605
28-Feb-23,30.57,30.57,30.54,30.54,611
27-Feb-23,30.27,30.33,30.24,30.30,605
24-Feb-23,30.18,30.18,30.15,30.18,603
23-Feb-23,30.60,30.60,30.18,30.18,664
22-Feb-23,30.33,30.33,30.33,30.33,303
17-Feb-23,31.17,31.17,31.11,31.11,311
16-Feb-23,32.12,32.16,32.12,32.16,160
15-Feb-23,32.01,32.04,32.01,32.01,320
14-Feb-23,31.20,31.26,31.20,31.26,156
13-Feb-23,31.26,31.29,31.26,31.29,156
10-Feb-23,31.17,31.17,31.17,31.17,31
09-Feb-23,32.01,32.01,32.01,32.01,32
08-Feb-23,31.83,31.83,31.83,31.83,31
07-Feb-23,32.19,32.19,32.19,32.19,32
06-Feb-23,31.95,31.95,31.95,31.95,31
03-Feb-23,32.64,32.64,32.64,32.64,32
02-Feb-23,32.22,32.22,32.22,32.22,64
01-Feb-23,31.80,32.31,31.80,32.31,64
31-Jan-23,31.41,31.41,31.41,31.41,31
30-Jan-23,31.51,31.68,31.51,31.68,63
27-Jan-23,31.74,32.58,31.74,32.58,540
26-Jan-23,31.83,31.83,31.83,31.83,31
25-Jan-23,31.71,31.71,31.71,31.71,31
24-Jan-23,32.22,32.22,32.22,32.22,32
23-Jan-23,32.76,32.76,32.76,32.76,65
20-Jan-23,31.86,32.40,31.86,32.40,64
19-Jan-23,31.89,31.89,31.65,31.65,63
18-Jan-23,32.13,32.16,32.13,32.16,64
17-Jan-23,31.65,32.10,31.65,32.10,63
16-Jan-23,31.88,32.05,31.88,32.05,63
13-Jan-23,31.62,31.86,31.62,31.86,63
12-Jan-23,31.19,31.27,31.19,31.27,62
11-Jan-23,31.77,31.80,31.77,31.80,63
10-Jan-23,31.94,31.94,31.56,31.56,63
09-Jan-23,31.83,31.83,31.59,31.59,63
06-Jan-23,30.45,30.78,30.45,30.78,61
05-Jan-23,31.88,31.88,31.59,31.59,63
04-Jan-23,32.37,32.70,32.37,32.70,65
03-Jan-23,31.59,31.68,31.59,31.68,63
27-Dec-22,30.76,30.91,30.76,30.91,61
22-Dec-22,30.76,30.76,30.76,30.76,61
21-Dec-22,31.56,31.56,31.41,31.41,62
20-Dec-22,30.81,30.90,30.81,30.90,61
19-Dec-22,31.71,31.71,31.41,31.41,63
16-Dec-22,32.31,32.31,32.28,32.28,64
15-Dec-22,33.00,33.00,32.67,32.67,1702
14-Dec-22,33.96,33.96,33.36,33.36,67
13-Dec-22,33.72,34.11,33.72,34.11,67
12-Dec-22,33.54,33.75,33.54,33.75,67
09-Dec-22,33.42,33.42,33.27,33.27,66
08-Dec-22,33.66,33.72,33.66,33.72,67
07-Dec-22,32.54,32.55,32.54,32.55,65

*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: BEDC39