Cotação atual, histórico e gráfico do papel: BEEM39

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 BEEM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	-0,14%	-0,08	57,40	58,06	57,30	58,06	84K	146
17/09/2026	2,31%	1,30	57,48	57,19	57,19	57,71	161K	12
16/09/2026	-0,72%	-0,41	56,18	57,03	56,18	57,03	211K	30
15/09/2026	-0,81%	-0,46	56,59	57,63	56,35	57,63	73K	24
14/09/2026	0,33%	0,19	57,05	56,86	56,70	57,05	532K	32
11/09/2026	-1,13%	-0,65	56,86	57,90	56,86	58,10	104K	94
10/09/2026	-1,96%	-1,15	57,51	57,48	56,98	57,78	3M	449
09/09/2026	0,57%	0,33	58,66	58,17	58,17	58,66	201K	48
08/09/2026	0,02%	0,01	58,33	57,15	57,15	58,89	977K	46
04/09/2026	1,53%	0,88	58,32	58,02	57,80	58,63	709K	894
03/09/2026	0,65%	0,37	57,44	56,77	56,77	57,44	42K	5
02/09/2026	-0,35%	-0,20	57,07	57,23	56,83	57,24	3M	69
01/09/2026	-0,88%	-0,51	57,27	57,54	57,18	57,83	575K	143
31/08/2026	-0,60%	-0,35	57,78	57,95	57,73	58,08	17K	8
28/08/2026	-0,03%	-0,02	58,13	58,43	58,13	58,74	374K	14
27/08/2026	0,85%	0,49	58,15	57,51	57,51	58,22	31K	19
26/08/2026	0,21%	0,12	57,66	57,92	57,66	57,92	121K	17
25/08/2026	1,43%	0,81	57,54	57,50	57,17	57,60	1M	195
24/08/2026	-1,22%	-0,70	56,73	56,89	56,50	56,89	219K	16
21/08/2026	-0,23%	-0,13	57,43	56,61	56,61	58,08	742K	10
20/08/2026	1,41%	0,80	57,56	56,75	56,75	57,58	5M	82
19/08/2026	-0,40%	-0,23	56,76	57,33	56,76	57,33	2M	43
18/08/2026	-2,23%	-1,30	56,99	57,31	56,67	57,50	31K	120
17/08/2026	0,47%	0,27	58,29	58,45	58,28	58,77	34K	19
14/08/2026	4,43%	2,46	58,02	58,00	57,91	58,38	485K	829
13/08/2026	-3,21%	-1,84	55,56	57,40	55,56	57,88	83K	28
12/08/2026	1,85%	1,04	57,40	57,15	57,06	57,42	758K	60
11/08/2026	1,42%	0,79	56,36	55,57	55,57	56,44	708K	1.138
10/08/2026	0,11%	0,06	55,57	55,51	55,45	55,68	1M	21
07/08/2026	0,13%	0,07	55,51	55,44	55,34	56,07	49K	16
06/08/2026	-1,33%	-0,75	55,44	56,76	54,93	56,76	115K	88
05/08/2026	-0,30%	-0,17	56,19	56,36	55,90	56,40	109K	165
04/08/2026	3,37%	1,84	56,36	54,80	54,80	56,66	80K	30
03/08/2026	0,63%	0,34	54,52	53,42	53,42	54,59	379K	29
31/07/2026	-0,04%	-0,02	54,18	54,21	54,05	54,49	1M	23
30/07/2026	4,92%	2,54	54,20	51,65	51,65	54,20	1M	43
29/07/2026	-2,53%	-1,34	51,66	52,63	51,66	53,02	2M	60
28/07/2026	-1,96%	-1,06	53,00	52,92	52,65	53,46	3M	138
27/07/2026	0,86%	0,46	54,06	54,60	53,50	54,60	3M	42
24/07/2026	-1,85%	-1,01	53,60	53,95	53,60	54,02	5M	90
23/07/2026	1,77%	0,95	54,61	54,51	54,41	54,96	48K	11
22/07/2026	-2,29%	-1,26	53,66	54,54	53,66	54,88	31K	53
21/07/2026	1,85%	1,00	54,92	53,92	53,92	55,37	424K	174
20/07/2026	0,90%	0,48	53,92	54,29	53,81	54,31	696K	53
17/07/2026	-1,15%	-0,62	53,44	53,60	53,03	54,33	7M	305
16/07/2026	-1,73%	-0,95	54,06	54,07	54,06	54,85	732K	49
15/07/2026	-0,60%	-0,33	55,01	55,80	54,80	55,80	322K	51
14/07/2026	0,55%	0,30	55,34	55,28	55,21	55,58	2M	82
13/07/2026	-3,42%	-1,95	55,04	55,50	55,04	55,69	299K	36
10/07/2026	-0,42%	-0,24	56,99	56,99	56,52	56,99	228K	77
09/07/2026	0,95%	0,54	57,23	57,07	56,87	57,23	835K	1.993
08/07/2026	-2,24%	-1,30	56,69	55,88	55,74	56,69	214K	33
07/07/2026	-0,34%	-0,20	57,99	56,81	55,97	57,99	80K	21
06/07/2026	-0,68%	-0,40	58,19	57,91	57,71	58,22	148K	40
03/07/2026	3,66%	2,07	58,59	56,26	56,04	58,61	81K	51
02/07/2026	-2,13%	-1,23	56,52	57,45	56,41	57,91	292K	88
01/07/2026	-3,75%	-2,25	57,75	60,00	57,74	60,00	1M	361
30/06/2026	3,63%	2,10	60,00	58,19	58,19	60,00	703K	90
29/06/2026	-0,21%	-0,12	57,90	57,75	57,08	58,07	1M	58
26/06/2026	-3,30%	-1,98	58,02	60,60	57,14	60,60	167K	43
25/06/2026	2,85%	1,66	60,00	59,99	58,76	60,00	28K	25
24/06/2026	0,90%	0,52	58,34	57,12	57,12	58,69	719K	25
23/06/2026	-5,17%	-3,15	57,82	60,92	57,82	60,92	777K	48
22/06/2026	-1,36%	-0,84	60,97	61,81	60,97	61,81	4M	74
19/06/2026	1,06%	0,65	61,81	60,20	60,20	61,81	346K	33
18/06/2026	4,67%	2,73	61,16	59,89	59,89	61,18	124K	23
17/06/2026	0,48%	0,28	58,43	58,16	58,16	59,03	2M	41
16/06/2026	-5,03%	-3,08	58,15	59,99	58,15	59,99	244K	57
15/06/2026	3,78%	2,23	61,23	58,12	58,12	62,57	849K	850
12/06/2026	2,61%	1,50	59,00	57,89	57,32	59,99	994K	58
11/06/2026	2,51%	1,41	57,50	56,09	56,07	58,27	3M	60
10/06/2026	-1,08%	-0,61	56,09	56,22	55,69	56,95	1M	40
09/06/2026	0,02%	0,01	56,70	57,72	55,54	57,84	3M	67
08/06/2026	2,05%	1,14	56,69	56,97	56,61	56,99	8M	401
05/06/2026	-6,07%	-3,59	55,55	59,74	55,34	59,74	6M	121
03/06/2026	0,12%	0,07	59,14	59,15	58,69	59,28	3M	48
02/06/2026	-0,96%	-0,57	59,07	59,22	58,60	59,25	10M	151
01/06/2026	2,70%	1,57	59,64	58,07	58,07	59,64	3M	1.542
29/05/2026	0,82%	0,47	58,07	57,59	57,59	58,25	5M	98
28/05/2026	-0,28%	-0,16	57,60	57,06	57,06	57,80	4M	89
27/05/2026	-3,52%	-2,11	57,76	57,98	57,56	57,99	4M	171
26/05/2026	7,47%	4,16	59,87	56,19	56,19	59,87	15M	255
25/05/2026	0,98%	0,54	55,71	55,49	53,97	55,71	70K	61
22/05/2026	0,42%	0,23	55,17	54,99	54,94	55,37	656K	10
21/05/2026	0,90%	0,49	54,94	55,00	54,46	55,00	2M	30
20/05/2026	0,44%	0,24	54,45	54,31	54,31	54,60	4M	51
19/05/2026	0,26%	0,14	54,21	53,31	53,31	54,46	53K	18
18/05/2026	-2,73%	-1,52	54,07	55,05	53,78	55,05	704K	57
15/05/2026	-1,09%	-0,61	55,59	56,00	54,79	56,00	2M	265
14/05/2026	0,12%	0,07	56,20	55,85	55,66	56,20	10M	151
13/05/2026	4,29%	2,31	56,13	54,56	54,56	56,16	920K	542
12/05/2026	-3,10%	-1,72	53,82	54,33	53,17	54,33	2M	1.667
11/05/2026	0,22%	0,12	55,54	55,37	55,37	55,70	2M	23
08/05/2026	1,13%	0,62	55,42	55,35	55,04	55,47	43K	604
07/05/2026	-1,05%	-0,58	54,80	55,60	54,62	55,60	6M	722
06/05/2026	3,32%	1,78	55,38	54,54	54,54	55,38	4M	360
05/05/2026	0,47%	0,25	53,60	53,89	53,51	53,89	5M	675
04/05/2026	0,57%	0,30	53,35	53,30	52,95	53,59	8M	120
30/04/2026	1,30%	0,68	53,05	52,90	52,40	53,05	1M	961
29/04/2026	0,04%	0,02	52,37	52,64	52,24	52,64	365K	18
28/04/2026	-2,15%	-1,15	52,35	53,49	52,18	53,49	5M	658
27/04/2026	1,04%	0,55	53,50	53,48	52,75	53,50	114K	760
24/04/2026	1,79%	0,93	52,95	52,82	52,82	53,30	91M	176
23/04/2026	-0,84%	-0,44	52,02	51,79	51,39	52,05	295K	1.058
22/04/2026	0,31%	0,16	52,46	51,96	51,96	52,46	130K	14
20/04/2026	-1,06%	-0,56	52,30	52,35	52,21	52,54	163K	474
17/04/2026	1,77%	0,92	52,86	52,45	52,45	53,14	2M	307
16/04/2026	0,54%	0,28	51,94	52,18	51,65	52,24	771K	301
15/04/2026	-0,17%	-0,09	51,66	52,27	51,52	52,27	4M	34
14/04/2026	2,54%	1,28	51,75	51,20	51,20	51,75	29K	14
13/04/2026	-0,02%	-0,01	50,47	50,99	50,40	50,99	1M	70
10/04/2026	-0,81%	-0,41	50,48	51,40	50,40	51,40	2M	328
09/04/2026	-0,72%	-0,37	50,89	50,70	50,48	50,92	1M	34
08/04/2026	4,46%	2,19	51,26	51,56	51,00	51,56	5M	410
07/04/2026	0,25%	0,12	49,07	48,74	48,57	49,08	511K	23
06/04/2026	0,82%	0,40	48,95	49,03	48,91	49,03	121K	10
02/04/2026	-5,23%	-2,68	48,55	48,14	47,89	48,80	3M	743
01/04/2026	3,70%	1,83	51,23	49,90	49,18	51,23	599K	10
31/03/2026	3,24%	1,55	49,40	48,08	47,88	49,40	2M	396
30/03/2026	-0,17%	-0,08	47,85	48,45	47,84	48,45	1M	13
27/03/2026	-1,28%	-0,62	47,93	48,50	47,93	48,50	595K	27
26/03/2026	-2,90%	-1,45	48,55	49,34	48,51	49,34	503K	145
25/03/2026	0,99%	0,49	50,00	50,01	49,84	50,19	936K	50
24/03/2026	-1,22%	-0,61	49,51	49,31	49,31	49,71	578K	121
23/03/2026	1,91%	0,94	50,12	50,28	49,69	50,28	999K	35
20/03/2026	-1,62%	-0,81	49,18	49,89	49,18	50,01	1M	24
19/03/2026	-0,56%	-0,28	49,99	49,55	49,55	50,15	6M	360
18/03/2026	-1,53%	-0,78	50,27	51,05	50,22	51,05	4M	20
17/03/2026	-0,18%	-0,09	51,05	51,06	50,83	51,15	3M	475
16/03/2026	1,81%	0,91	51,14	51,01	50,79	51,20	8M	401
13/03/2026	0,40%	0,20	50,23	50,03	50,03	50,37	2M	62
12/03/2026	-1,46%	-0,74	50,03	50,19	49,70	50,19	706K	21
11/03/2026	0,61%	0,31	50,77	50,59	50,35	50,77	35M	3.674
10/03/2026	-	-	50,46	50,59	50,46	51,24	290K	36

Date,Open,High,Low,Close,Volume
18-Sep-26,58.06,58.06,57.30,57.40,84340
17-Sep-26,57.19,57.71,57.19,57.48,160574
16-Sep-26,57.03,57.03,56.18,56.18,210697
15-Sep-26,57.63,57.63,56.35,56.59,73482
14-Sep-26,56.86,57.05,56.70,57.05,531838
11-Sep-26,57.90,58.10,56.86,56.86,104172
10-Sep-26,57.48,57.78,56.98,57.51,2909314
09-Sep-26,58.17,58.66,58.17,58.66,200530
08-Sep-26,57.15,58.89,57.15,58.33,976529
04-Sep-26,58.02,58.63,57.80,58.32,708796
03-Sep-26,56.77,57.44,56.77,57.44,42143
02-Sep-26,57.23,57.24,56.83,57.07,2628629
01-Sep-26,57.54,57.83,57.18,57.27,574561
31-Aug-26,57.95,58.08,57.73,57.78,16901
28-Aug-26,58.43,58.74,58.13,58.13,373701
27-Aug-26,57.51,58.22,57.51,58.15,31483
26-Aug-26,57.92,57.92,57.66,57.66,120650
25-Aug-26,57.50,57.60,57.17,57.54,1199725
24-Aug-26,56.89,56.89,56.50,56.73,218832
21-Aug-26,56.61,58.08,56.61,57.43,742033
20-Aug-26,56.75,57.58,56.75,57.56,5243120
19-Aug-26,57.33,57.33,56.76,56.76,1723842
18-Aug-26,57.31,57.50,56.67,56.99,30631
17-Aug-26,58.45,58.77,58.28,58.29,33734
14-Aug-26,58.00,58.38,57.91,58.02,484887
13-Aug-26,57.40,57.88,55.56,55.56,82614
12-Aug-26,57.15,57.42,57.06,57.40,758050
11-Aug-26,55.57,56.44,55.57,56.36,708221
10-Aug-26,55.51,55.68,55.45,55.57,1065293
07-Aug-26,55.44,56.07,55.34,55.51,49264
06-Aug-26,56.76,56.76,54.93,55.44,115073
05-Aug-26,56.36,56.40,55.90,56.19,109106
04-Aug-26,54.80,56.66,54.80,56.36,79754
03-Aug-26,53.42,54.59,53.42,54.52,379133
31-Jul-26,54.21,54.49,54.05,54.18,1327429
30-Jul-26,51.65,54.20,51.65,54.20,1409870
29-Jul-26,52.63,53.02,51.66,51.66,1742409
28-Jul-26,52.92,53.46,52.65,53.00,3459768
27-Jul-26,54.60,54.60,53.50,54.06,2683385
24-Jul-26,53.95,54.02,53.60,53.60,4961147
23-Jul-26,54.51,54.96,54.41,54.61,47678
22-Jul-26,54.54,54.88,53.66,53.66,31394
21-Jul-26,53.92,55.37,53.92,54.92,424028
20-Jul-26,54.29,54.31,53.81,53.92,695513
17-Jul-26,53.60,54.33,53.03,53.44,7233519
16-Jul-26,54.07,54.85,54.06,54.06,732108
15-Jul-26,55.80,55.80,54.80,55.01,322347
14-Jul-26,55.28,55.58,55.21,55.34,1912540
13-Jul-26,55.50,55.69,55.04,55.04,299145
10-Jul-26,56.99,56.99,56.52,56.99,228139
09-Jul-26,57.07,57.23,56.87,57.23,835358
08-Jul-26,55.88,56.69,55.74,56.69,214264
07-Jul-26,56.81,57.99,55.97,57.99,79964
06-Jul-26,57.91,58.22,57.71,58.19,147879
03-Jul-26,56.26,58.61,56.04,58.59,81314
02-Jul-26,57.45,57.91,56.41,56.52,292138
01-Jul-26,60.00,60.00,57.74,57.75,1105215
30-Jun-26,58.19,60.00,58.19,60.00,702953
29-Jun-26,57.75,58.07,57.08,57.90,1356187
26-Jun-26,60.60,60.60,57.14,58.02,167143
25-Jun-26,59.99,60.00,58.76,60.00,28016
24-Jun-26,57.12,58.69,57.12,58.34,718862
23-Jun-26,60.92,60.92,57.82,57.82,777374
22-Jun-26,61.81,61.81,60.97,60.97,3715378
19-Jun-26,60.20,61.81,60.20,61.81,345669
18-Jun-26,59.89,61.18,59.89,61.16,124445
17-Jun-26,58.16,59.03,58.16,58.43,2237263
16-Jun-26,59.99,59.99,58.15,58.15,243596
15-Jun-26,58.12,62.57,58.12,61.23,848586
12-Jun-26,57.89,59.99,57.32,59.00,993867
11-Jun-26,56.09,58.27,56.07,57.50,2837830
10-Jun-26,56.22,56.95,55.69,56.09,1249960
09-Jun-26,57.72,57.84,55.54,56.70,3073550
08-Jun-26,56.97,56.99,56.61,56.69,8132614
05-Jun-26,59.74,59.74,55.34,55.55,5625129
03-Jun-26,59.15,59.28,58.69,59.14,2675259
02-Jun-26,59.22,59.25,58.60,59.07,9982963
01-Jun-26,58.07,59.64,58.07,59.64,3136064
29-May-26,57.59,58.25,57.59,58.07,5206235
28-May-26,57.06,57.80,57.06,57.60,3547100
27-May-26,57.98,57.99,57.56,57.76,4444126
26-May-26,56.19,59.87,56.19,59.87,14951972
25-May-26,55.49,55.71,53.97,55.71,69839
22-May-26,54.99,55.37,54.94,55.17,656485
21-May-26,55.00,55.00,54.46,54.94,1512028
20-May-26,54.31,54.60,54.31,54.45,4082150
19-May-26,53.31,54.46,53.31,54.21,52949
18-May-26,55.05,55.05,53.78,54.07,703666
15-May-26,56.00,56.00,54.79,55.59,2467251
14-May-26,55.85,56.20,55.66,56.20,10420646
13-May-26,54.56,56.16,54.56,56.13,919984
12-May-26,54.33,54.33,53.17,53.82,2186442
11-May-26,55.37,55.70,55.37,55.54,1804000
08-May-26,55.35,55.47,55.04,55.42,42760
07-May-26,55.60,55.60,54.62,54.80,5850490
06-May-26,54.54,55.38,54.54,55.38,4350238
05-May-26,53.89,53.89,53.51,53.60,4711071
04-May-26,53.30,53.59,52.95,53.35,8406542
30-Apr-26,52.90,53.05,52.40,53.05,1497494
29-Apr-26,52.64,52.64,52.24,52.37,365416
28-Apr-26,53.49,53.49,52.18,52.35,4785837
27-Apr-26,53.48,53.50,52.75,53.50,114409
24-Apr-26,52.82,53.30,52.82,52.95,90831256
23-Apr-26,51.79,52.05,51.39,52.02,295175
22-Apr-26,51.96,52.46,51.96,52.46,129561
20-Apr-26,52.35,52.54,52.21,52.30,163305
17-Apr-26,52.45,53.14,52.45,52.86,1839420
16-Apr-26,52.18,52.24,51.65,51.94,770828
15-Apr-26,52.27,52.27,51.52,51.66,4140380
14-Apr-26,51.20,51.75,51.20,51.75,29267
13-Apr-26,50.99,50.99,50.40,50.47,1068570
10-Apr-26,51.40,51.40,50.40,50.48,2237686
09-Apr-26,50.70,50.92,50.48,50.89,1359865
08-Apr-26,51.56,51.56,51.00,51.26,5292767
07-Apr-26,48.74,49.08,48.57,49.07,511390
06-Apr-26,49.03,49.03,48.91,48.95,121350
02-Apr-26,48.14,48.80,47.89,48.55,3394567
01-Apr-26,49.90,51.23,49.18,51.23,599293
31-Mar-26,48.08,49.40,47.88,49.40,2091723
30-Mar-26,48.45,48.45,47.84,47.85,1385139
27-Mar-26,48.50,48.50,47.93,47.93,595389
26-Mar-26,49.34,49.34,48.51,48.55,502961
25-Mar-26,50.01,50.19,49.84,50.00,936047
24-Mar-26,49.31,49.71,49.31,49.51,578487
23-Mar-26,50.28,50.28,49.69,50.12,999031
20-Mar-26,49.89,50.01,49.18,49.18,1134237
19-Mar-26,49.55,50.15,49.55,49.99,5843872
18-Mar-26,51.05,51.05,50.22,50.27,3713940
17-Mar-26,51.06,51.15,50.83,51.05,2896378
16-Mar-26,51.01,51.20,50.79,51.14,7623880
13-Mar-26,50.03,50.37,50.03,50.23,1858555
12-Mar-26,50.19,50.19,49.70,50.03,705632
11-Mar-26,50.59,50.77,50.35,50.77,34921043
10-Mar-26,50.59,51.24,50.46,50.46,289968

*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: BEEM39