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
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	-0,22%	-0,11	50,46	50,59	50,46	51,24	290K	36
09/03/2026	0,56%	0,28	50,57	49,75	49,07	50,57	6M	344
06/03/2026	-1,06%	-0,54	50,29	49,81	49,81	50,57	571K	34
05/03/2026	-1,55%	-0,80	50,83	51,40	49,87	51,40	1M	456
04/03/2026	0,21%	0,11	51,63	51,15	50,65	51,65	4M	94
03/03/2026	-6,55%	-3,61	51,52	51,80	50,37	51,80	21M	475
02/03/2026	2,62%	1,41	55,13	53,00	52,77	55,13	47M	195
27/02/2026	0,43%	0,23	53,72	53,55	53,29	53,72	2M	1.923
26/02/2026	-1,22%	-0,66	53,49	54,34	53,48	54,39	40M	109
25/02/2026	0,52%	0,28	54,15	54,37	54,03	54,54	17M	114
24/02/2026	1,53%	0,81	53,87	53,84	53,66	53,96	41M	39
23/02/2026	-4,62%	-2,57	53,06	53,54	52,91	53,54	2M	1.748
20/02/2026	4,82%	2,56	55,63	53,55	52,90	55,63	520K	31
19/02/2026	-2,75%	-1,50	53,07	53,31	52,84	53,31	783K	63
18/02/2026	2,59%	1,38	54,57	53,40	53,20	54,57	5M	20
13/02/2026	0,13%	0,07	53,19	52,85	52,51	53,30	5M	27
12/02/2026	1,82%	0,95	53,12	50,17	50,17	53,27	5M	87
11/02/2026	-0,91%	-0,48	52,17	52,88	52,17	53,28	2M	2.266
10/02/2026	0,38%	0,20	52,65	52,75	52,53	52,75	36K	119
09/02/2026	0,40%	0,21	52,45	52,77	51,82	52,77	27M	120
06/02/2026	0,85%	0,44	52,24	51,65	51,65	52,24	662K	8
05/02/2026	0,19%	0,10	51,80	51,70	51,17	51,80	446K	15
04/02/2026	-1,41%	-0,74	51,70	52,78	51,44	52,78	10M	44
03/02/2026	1,53%	0,79	52,44	52,47	51,69	52,47	11M	48
02/02/2026	0,14%	0,07	51,65	51,58	51,23	52,11	8M	43
30/01/2026	-0,83%	-0,43	51,58	52,15	51,58	52,25	32M	40
29/01/2026	-3,15%	-1,69	52,01	53,67	51,99	53,67	26M	1.195
28/01/2026	1,67%	0,88	53,70	52,82	52,38	53,70	42M	717
27/01/2026	-0,15%	-0,08	52,82	52,17	52,14	52,82	24M	175
26/01/2026	0,59%	0,31	52,90	52,59	51,91	52,90	4M	637
23/01/2026	-0,21%	-0,11	52,59	52,64	51,74	52,64	2M	87
22/01/2026	0,73%	0,38	52,70	52,08	51,84	52,70	29M	153
21/01/2026	1,95%	1,00	52,32	51,01	51,01	52,32	3M	92
20/01/2026	-2,36%	-1,24	51,32	52,56	51,32	52,56	816K	106
19/01/2026	1,60%	0,83	52,56	52,73	52,00	52,73	203K	11
16/01/2026	-1,43%	-0,75	51,73	51,75	51,68	51,92	324K	10
15/01/2026	0,06%	0,03	52,48	52,45	51,98	52,51	5M	189
14/01/2026	0,87%	0,45	52,45	51,69	51,44	52,45	855K	94
13/01/2026	-0,55%	-0,29	52,00	51,72	51,55	52,00	800K	32
12/01/2026	2,35%	1,20	52,29	51,44	51,26	52,29	2M	77
09/01/2026	0,08%	0,04	51,09	50,80	50,78	51,10	55M	66
08/01/2026	-0,08%	-0,04	51,05	51,05	50,82	51,06	4M	239
07/01/2026	-0,66%	-0,34	51,09	51,43	51,09	51,43	46K	2
06/01/2026	0,18%	0,09	51,43	51,35	51,33	51,53	24K	9
05/01/2026	0,92%	0,47	51,34	51,05	51,05	51,46	193K	129
02/01/2026	0,73%	0,37	50,87	50,80	50,69	50,87	292K	18
30/12/2025	-0,67%	-0,34	50,50	50,64	50,34	50,64	16K	6
29/12/2025	0,57%	0,29	50,84	50,60	50,60	50,95	60K	8
26/12/2025	0,96%	0,48	50,55	50,39	50,39	50,55	339K	6
23/12/2025	-0,65%	-0,33	50,07	50,45	49,98	50,54	13K	8
22/12/2025	1,59%	0,79	50,40	49,94	49,94	50,54	5M	142
19/12/2025	0,98%	0,48	49,61	49,12	49,12	49,61	2M	4
18/12/2025	1,63%	0,79	49,13	49,00	49,00	49,19	3M	196
17/12/2025	0,46%	0,22	48,34	48,99	48,34	48,99	90K	16
16/12/2025	-2,08%	-1,02	48,12	48,10	48,10	48,37	50K	4
15/12/2025	-0,04%	-0,02	49,14	49,13	48,87	49,14	2K	5
12/12/2025	-0,69%	-0,34	49,16	49,50	48,94	49,50	72K	7
11/12/2025	-1,51%	-0,76	49,50	49,36	49,36	49,50	26K	5
10/12/2025	1,54%	0,76	50,26	49,95	49,90	50,40	2M	137
09/12/2025	0,10%	0,05	49,50	49,65	49,43	49,65	3M	64
08/12/2025	-0,70%	-0,35	49,45	49,50	49,45	49,50	9K	5
05/12/2025	3,36%	1,62	49,80	48,52	48,52	49,99	752K	185
04/12/2025	0,06%	0,03	48,18	48,32	48,10	48,32	148K	9
03/12/2025	-0,43%	-0,21	48,15	48,35	48,00	48,35	48K	10
02/12/2025	-0,39%	-0,19	48,36	48,35	48,29	48,36	77K	6
01/12/2025	-0,04%	-0,02	48,55	48,48	48,13	48,70	2M	30
28/11/2025	0,14%	0,07	48,57	48,50	48,16	48,57	321K	10
27/11/2025	0,66%	0,32	48,50	51,07	48,50	51,07	4K	3
26/11/2025	-0,23%	-0,11	48,18	48,39	48,18	48,39	14K	3
25/11/2025	0,10%	0,05	48,29	48,73	48,14	48,73	182K	6
24/11/2025	0,52%	0,25	48,24	48,07	47,81	48,24	747K	7
21/11/2025	-0,17%	-0,08	47,99	47,76	47,76	48,00	300K	8
19/11/2025	0,21%	0,10	48,07	47,97	47,94	48,12	43K	9
18/11/2025	-0,27%	-0,13	47,97	47,86	47,86	47,97	21K	2
17/11/2025	-	-	48,10	48,07	48,07	48,53	5M	73

Date,Open,High,Low,Close,Volume
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
09-Mar-26,49.75,50.57,49.07,50.57,5620792
06-Mar-26,49.81,50.57,49.81,50.29,571114
05-Mar-26,51.40,51.40,49.87,50.83,1497530
04-Mar-26,51.15,51.65,50.65,51.63,3788554
03-Mar-26,51.80,51.80,50.37,51.52,20990445
02-Mar-26,53.00,55.13,52.77,55.13,46789821
27-Feb-26,53.55,53.72,53.29,53.72,1900222
26-Feb-26,54.34,54.39,53.48,53.49,39578967
25-Feb-26,54.37,54.54,54.03,54.15,17434105
24-Feb-26,53.84,53.96,53.66,53.87,40725735
23-Feb-26,53.54,53.54,52.91,53.06,2397888
20-Feb-26,53.55,55.63,52.90,55.63,519705
19-Feb-26,53.31,53.31,52.84,53.07,783408
18-Feb-26,53.40,54.57,53.20,54.57,5348594
13-Feb-26,52.85,53.30,52.51,53.19,5341232
12-Feb-26,50.17,53.27,50.17,53.12,4877990
11-Feb-26,52.88,53.28,52.17,52.17,1625691
10-Feb-26,52.75,52.75,52.53,52.65,35557
09-Feb-26,52.77,52.77,51.82,52.45,26553422
06-Feb-26,51.65,52.24,51.65,52.24,661501
05-Feb-26,51.70,51.80,51.17,51.80,445993
04-Feb-26,52.78,52.78,51.44,51.70,10380332
03-Feb-26,52.47,52.47,51.69,52.44,11430035
02-Feb-26,51.58,52.11,51.23,51.65,7997843
30-Jan-26,52.15,52.25,51.58,51.58,32336056
29-Jan-26,53.67,53.67,51.99,52.01,25760396
28-Jan-26,52.82,53.70,52.38,53.70,41581250
27-Jan-26,52.17,52.82,52.14,52.82,24139413
26-Jan-26,52.59,52.90,51.91,52.90,3694653
23-Jan-26,52.64,52.64,51.74,52.59,1726058
22-Jan-26,52.08,52.70,51.84,52.70,28572886
21-Jan-26,51.01,52.32,51.01,52.32,2811260
20-Jan-26,52.56,52.56,51.32,51.32,816078
19-Jan-26,52.73,52.73,52.00,52.56,203265
16-Jan-26,51.75,51.92,51.68,51.73,323937
15-Jan-26,52.45,52.51,51.98,52.48,4952246
14-Jan-26,51.69,52.45,51.44,52.45,854589
13-Jan-26,51.72,52.00,51.55,52.00,799790
12-Jan-26,51.44,52.29,51.26,52.29,1748061
09-Jan-26,50.80,51.10,50.78,51.09,54513018
08-Jan-26,51.05,51.06,50.82,51.05,4099603
07-Jan-26,51.43,51.43,51.09,51.09,45675
06-Jan-26,51.35,51.53,51.33,51.43,24047
05-Jan-26,51.05,51.46,51.05,51.34,193478
02-Jan-26,50.80,50.87,50.69,50.87,291655
30-Dec-25,50.64,50.64,50.34,50.50,16036
29-Dec-25,50.60,50.95,50.60,50.84,60202
26-Dec-25,50.39,50.55,50.39,50.55,338915
23-Dec-25,50.45,50.54,49.98,50.07,12750
22-Dec-25,49.94,50.54,49.94,50.40,4951575
19-Dec-25,49.12,49.61,49.12,49.61,1709711
18-Dec-25,49.00,49.19,49.00,49.13,2542651
17-Dec-25,48.99,48.99,48.34,48.34,90440
16-Dec-25,48.10,48.37,48.10,48.12,49623
15-Dec-25,49.13,49.14,48.87,49.14,1762
12-Dec-25,49.50,49.50,48.94,49.16,71857
11-Dec-25,49.36,49.50,49.36,49.50,26058
10-Dec-25,49.95,50.40,49.90,50.26,1700648
09-Dec-25,49.65,49.65,49.43,49.50,3149196
08-Dec-25,49.50,49.50,49.45,49.45,9053
05-Dec-25,48.52,49.99,48.52,49.80,751707
04-Dec-25,48.32,48.32,48.10,48.18,148359
03-Dec-25,48.35,48.35,48.00,48.15,48209
02-Dec-25,48.35,48.36,48.29,48.36,76550
01-Dec-25,48.48,48.70,48.13,48.55,1684559
28-Nov-25,48.50,48.57,48.16,48.57,320920
27-Nov-25,51.07,51.07,48.50,48.50,3985
26-Nov-25,48.39,48.39,48.18,48.18,14264
25-Nov-25,48.73,48.73,48.14,48.29,181712
24-Nov-25,48.07,48.24,47.81,48.24,746951
21-Nov-25,47.76,48.00,47.76,47.99,299541
19-Nov-25,47.97,48.12,47.94,48.07,42954
18-Nov-25,47.86,47.97,47.86,47.97,20914
17-Nov-25,48.07,48.53,48.07,48.10,5262970

*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