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
28/08/2025	0,38%	0,17	45,18	45,14	45,12	45,20	21K	6
27/08/2025	-1,25%	-0,57	45,01	45,23	45,01	45,23	106K	5
26/08/2025	0,31%	0,14	45,58	45,30	45,30	45,58	953	3
25/08/2025	-0,89%	-0,41	45,44	46,31	45,44	46,31	45K	5
22/08/2025	1,33%	0,60	45,85	45,78	45,75	45,88	4M	52
20/08/2025	-0,68%	-0,31	45,25	45,15	45,15	45,37	12K	5
19/08/2025	0,35%	0,16	45,56	45,60	45,47	45,60	5K	4

18/08/2025	0,84%	0,38	45,40	45,30	45,30	45,40	725	3
15/08/2025	0,27%	0,12	45,02	44,90	44,90	45,02	1K	3
14/08/2025	-0,93%	-0,42	44,90	44,94	44,90	44,94	31K	3
13/08/2025	1,61%	0,72	45,32	45,51	45,32	45,51	16K	3
11/08/2025	-0,18%	-0,08	44,60	44,78	44,60	44,83	3K	14
08/08/2025	0,16%	0,07	44,68	44,56	44,56	44,68	401	2
07/08/2025	-0,60%	-0,27	44,61	45,00	44,61	45,28	20K	10
05/08/2025	0,27%	0,12	44,88	45,01	44,76	45,01	682K	22
04/08/2025	0,81%	0,36	44,76	44,78	44,76	44,78	18K	3
01/08/2025	-2,50%	-1,14	44,40	45,54	44,40	45,54	26K	4
31/07/2025	-0,02%	-0,01	45,54	45,54	45,54	45,54	728	1
30/07/2025	-0,42%	-0,19	45,55	45,78	45,43	45,81	6K	7
29/07/2025	-0,35%	-0,16	45,74	45,90	45,70	45,90	5K	6
28/07/2025	-0,28%	-0,13	45,90	45,75	45,75	46,01	482K	17
25/07/2025	0,50%	0,23	46,03	46,05	46,03	46,05	2K	2
24/07/2025	-0,61%	-0,28	45,80	45,75	45,75	45,80	4K	3
23/07/2025	0,20%	0,09	46,08	46,00	46,00	46,08	20K	6
22/07/2025	0,04%	0,02	45,99	45,97	45,65	45,99	2K	4
21/07/2025	0,37%	0,17	45,97	45,85	45,80	45,98	22K	7
18/07/2025	0,75%	0,34	45,80	45,63	45,45	45,80	24K	3
17/07/2025	0,00%	0,00	45,46	45,46	45,46	45,46	181	2
16/07/2025	0,69%	0,31	45,46	45,15	45,15	45,46	2K	3
15/07/2025	0,07%	0,03	45,15	45,10	45,10	45,15	7K	2
14/07/2025	1,17%	0,52	45,12	44,78	44,78	45,12	47K	8
11/07/2025	0,00%	0,00	44,60	44,77	44,60	44,77	10K	5
10/07/2025	1,09%	0,48	44,60	44,66	44,51	44,92	8K	5
09/07/2025	0,73%	0,32	44,12	44,08	43,72	44,16	67K	193
08/07/2025	-0,45%	-0,20	43,80	44,00	43,80	44,09	4K	7
07/07/2025	0,36%	0,16	44,00	43,84	43,76	44,00	9K	9
04/07/2025	-1,17%	-0,52	43,84	44,36	43,84	44,36	4K	2
03/07/2025	1,00%	0,44	44,36	44,12	44,10	44,36	2K	3
02/07/2025	-0,36%	-0,16	43,92	44,00	43,88	44,00	43K	6
01/07/2025	0,18%	0,08	44,08	43,72	43,72	44,15	40K	199
27/06/2025	-0,88%	-0,39	44,00	44,39	43,80	44,39	1K	7
26/06/2025	-0,29%	-0,13	44,39	44,34	44,34	44,39	532	3
25/06/2025	0,72%	0,32	44,52	44,06	44,05	44,52	15K	6
24/06/2025	2,98%	1,28	44,20	43,62	43,59	44,20	14K	8
23/06/2025	0,33%	0,14	42,92	42,40	42,40	42,92	6K	4
20/06/2025	0,42%	0,18	42,78	42,53	42,53	42,82	15K	5
18/06/2025	0,00%	0,00	42,60	42,70	42,60	42,92	26K	6
17/06/2025	-3,40%	-1,50	42,60	42,99	42,60	42,99	26K	98
16/06/2025	0,87%	0,38	44,10	44,10	44,10	44,10	22K	3
13/06/2025	-0,82%	-0,36	43,72	43,72	43,72	43,72	1K	1
12/06/2025	0,23%	0,10	44,08	43,99	43,99	44,30	753K	5
11/06/2025	-0,32%	-0,14	43,98	44,12	43,98	44,12	497K	15
10/06/2025	0,62%	0,27	44,12	44,03	43,80	44,13	39K	887
09/06/2025	0,50%	0,22	43,85	43,91	43,85	43,91	1K	3
06/06/2025	-0,09%	-0,04	43,63	43,53	43,53	43,77	23K	4
05/06/2025	0,23%	0,10	43,67	42,69	42,69	43,88	12K	45
04/06/2025	0,53%	0,23	43,57	43,57	43,57	43,57	435	1
03/06/2025	-0,46%	-0,20	43,34	43,50	43,25	43,57	16K	76
02/06/2025	-0,09%	-0,04	43,54	43,58	43,28	43,58	36K	193
30/05/2025	-0,11%	-0,05	43,58	43,43	43,32	43,58	2K	4
29/05/2025	0,32%	0,14	43,63	43,24	43,24	43,63	521	3
28/05/2025	-0,05%	-0,02	43,49	43,49	43,49	43,49	11K	1
27/05/2025	-1,61%	-0,71	43,51	43,56	43,47	43,56	3K	6
26/05/2025	1,19%	0,52	44,22	44,56	43,29	44,56	16K	194
23/05/2025	0,37%	0,16	43,70	43,70	43,70	43,70	1K	1
22/05/2025	-1,36%	-0,60	43,54	43,31	43,23	43,60	99K	8
21/05/2025	1,24%	0,54	44,14	43,73	43,61	44,14	177K	5
20/05/2025	-0,37%	-0,16	43,60	43,70	43,60	43,84	23K	40
19/05/2025	-0,16%	-0,07	43,76	43,60	43,52	43,76	31K	373
16/05/2025	-0,07%	-0,03	43,83	44,02	43,56	44,02	19K	6
15/05/2025	1,06%	0,46	43,86	43,50	43,50	43,86	87	2
14/05/2025	0,56%	0,24	43,40	43,51	43,39	43,55	518K	86
13/05/2025	-0,46%	-0,20	43,16	43,09	43,00	43,16	3K	3
12/05/2025	2,65%	1,12	43,36	43,36	43,36	43,56	37K	7
09/05/2025	-0,12%	-0,05	42,24	42,39	42,24	42,45	316K	10
08/05/2025	-1,38%	-0,59	42,29	42,29	42,29	42,29	169	1
07/05/2025	-0,42%	-0,18	42,88	42,86	42,86	42,88	1K	2
06/05/2025	-0,30%	-0,13	43,06	42,97	42,92	43,06	121K	5
05/05/2025	1,41%	0,60	43,19	42,80	42,80	43,19	2K	22
02/05/2025	3,12%	1,29	42,59	42,00	42,00	42,59	2K	4
30/04/2025	0,68%	0,28	41,30	41,23	41,23	41,42	331K	11
29/04/2025	-1,16%	-0,48	41,02	41,02	41,02	41,02	492	1
28/04/2025	0,00%	0,00	41,50	41,01	41,01	41,50	2M	83
25/04/2025	0,36%	0,15	41,50	41,12	41,10	41,50	2M	7
24/04/2025	0,51%	0,21	41,35	41,15	41,15	41,35	742	5
23/04/2025	1,56%	0,63	41,14	41,04	41,04	41,14	3K	3
22/04/2025	-0,42%	-0,17	40,51	40,79	40,51	40,96	30K	184
17/04/2025	-1,88%	-0,78	40,68	41,12	40,68	41,12	7K	4
15/04/2025	0,34%	0,14	41,46	41,25	41,25	41,70	5M	363
14/04/2025	0,93%	0,38	41,32	41,14	41,05	41,37	8K	98
11/04/2025	6,20%	2,39	40,94	40,40	40,40	40,94	34K	4
07/04/2025	-2,23%	-0,88	38,55	38,32	38,32	38,58	166K	6
04/04/2025	-2,21%	-0,89	39,43	39,34	39,34	39,46	441K	8
03/04/2025	-3,17%	-1,32	40,32	40,78	40,17	40,78	1K	5
01/04/2025	0,51%	0,21	41,64	41,70	41,64	41,70	27K	2
31/03/2025	-1,26%	-0,53	41,43	41,45	41,43	41,45	153K	3
28/03/2025	-1,22%	-0,52	41,96	42,08	41,96	42,08	797	2
26/03/2025	-0,21%	-0,09	42,48	42,64	42,48	42,68	18K	3
25/03/2025	0,47%	0,20	42,57	42,57	42,57	42,57	42	1
21/03/2025	-0,05%	-0,02	42,37	42,37	42,37	42,37	99K	1
20/03/2025	-0,73%	-0,31	42,39	42,39	42,39	42,39	974	1
19/03/2025	0,19%	0,08	42,70	43,06	42,70	43,06	4K	3
18/03/2025	0,07%	0,03	42,62	42,75	42,62	42,85	535K	9
14/03/2025	0,42%	0,18	42,59	42,38	42,38	42,72	106K	5
13/03/2025	-0,49%	-0,21	42,41	42,40	42,40	42,41	30K	2
12/03/2025	0,16%	0,07	42,62	42,50	42,50	42,62	56K	3
11/03/2025	0,71%	0,30	42,55	42,73	42,29	42,73	6K	4
10/03/2025	-1,58%	-0,68	42,25	42,44	42,25	42,44	99K	4
07/03/2025	1,01%	0,43	42,93	42,59	42,59	42,93	1K	3
06/03/2025	-0,58%	-0,25	42,50	42,76	42,50	42,76	64K	4
05/03/2025	1,30%	0,55	42,75	42,81	42,75	42,81	85	2
24/02/2025	-0,89%	-0,38	42,20	42,20	42,20	42,20	6K	1
20/02/2025	0,12%	0,05	42,58	42,58	42,58	42,58	255	1
19/02/2025	0,64%	0,27	42,53	42,53	42,53	42,53	42	1
18/02/2025	-0,66%	-0,28	42,26	42,26	42,26	42,26	633	1
17/02/2025	0,95%	0,40	42,54	42,54	42,54	42,54	42	1
14/02/2025	0,96%	0,40	42,14	42,28	42,14	42,28	54K	2
07/02/2025	0,94%	0,39	41,74	41,76	41,74	41,76	3K	2
06/02/2025	-0,53%	-0,22	41,35	41,35	41,35	41,35	5K	1
05/02/2025	0,34%	0,14	41,57	41,68	41,57	41,68	249	2
04/02/2025	1,12%	0,46	41,43	41,43	41,43	41,43	56K	1
03/02/2025	-2,59%	-1,09	40,97	41,07	40,97	41,07	1K	2
31/01/2025	1,77%	0,73	42,06	42,06	42,06	42,06	42	1
28/01/2025	-2,06%	-0,87	41,33	42,63	41,33	42,63	710	4
24/01/2025	0,24%	0,10	42,20	42,08	42,08	42,20	21K	2
22/01/2025	0,10%	0,04	42,10	42,40	42,10	42,40	158K	8
20/01/2025	-0,87%	-0,37	42,06	42,06	42,06	42,06	3K	1
17/01/2025	1,43%	0,60	42,43	42,43	42,43	42,43	84	1
15/01/2025	0,31%	0,13	41,83	41,83	41,83	41,83	88K	1
13/01/2025	-1,00%	-0,42	41,70	41,70	41,70	41,70	2K	1
10/01/2025	-1,40%	-0,60	42,12	42,12	42,12	42,12	42	1
08/01/2025	-0,19%	-0,08	42,72	42,72	42,72	42,72	854	1
07/01/2025	-0,44%	-0,19	42,80	43,07	42,80	43,07	429	2
06/01/2025	-	-	42,99	41,70	41,70	42,99	213	2

Date,Open,High,Low,Close,Volume
28-Aug-25,45.14,45.20,45.12,45.18,20731
27-Aug-25,45.23,45.23,45.01,45.01,105832
26-Aug-25,45.30,45.58,45.30,45.58,953
25-Aug-25,46.31,46.31,45.44,45.44,45425
22-Aug-25,45.78,45.88,45.75,45.85,4126974
20-Aug-25,45.15,45.37,45.15,45.25,12424
19-Aug-25,45.60,45.60,45.47,45.56,4505
18-Aug-25,45.30,45.40,45.30,45.40,725
15-Aug-25,44.90,45.02,44.90,45.02,1393
14-Aug-25,44.94,44.94,44.90,44.90,30559
13-Aug-25,45.51,45.51,45.32,45.32,15917
11-Aug-25,44.78,44.83,44.60,44.60,2642
08-Aug-25,44.56,44.68,44.56,44.68,401
07-Aug-25,45.00,45.28,44.61,44.61,19659
05-Aug-25,45.01,45.01,44.76,44.88,681752
04-Aug-25,44.78,44.78,44.76,44.76,17953
01-Aug-25,45.54,45.54,44.40,44.40,25896
31-Jul-25,45.54,45.54,45.54,45.54,728
30-Jul-25,45.78,45.81,45.43,45.55,6006
29-Jul-25,45.90,45.90,45.70,45.74,4619
28-Jul-25,45.75,46.01,45.75,45.90,481831
25-Jul-25,46.05,46.05,46.03,46.03,1657
24-Jul-25,45.75,45.80,45.75,45.80,4120
23-Jul-25,46.00,46.08,46.00,46.08,20169
22-Jul-25,45.97,45.99,45.65,45.99,2342
21-Jul-25,45.85,45.98,45.80,45.97,21665
18-Jul-25,45.63,45.80,45.45,45.80,24060
17-Jul-25,45.46,45.46,45.46,45.46,181
16-Jul-25,45.15,45.46,45.15,45.46,2267
15-Jul-25,45.10,45.15,45.10,45.15,7221
14-Jul-25,44.78,45.12,44.78,45.12,47288
11-Jul-25,44.77,44.77,44.60,44.60,10262
10-Jul-25,44.66,44.92,44.51,44.60,8246
09-Jul-25,44.08,44.16,43.72,44.12,67173
08-Jul-25,44.00,44.09,43.80,43.80,4448
07-Jul-25,43.84,44.00,43.76,44.00,9087
04-Jul-25,44.36,44.36,43.84,43.84,4226
03-Jul-25,44.12,44.36,44.10,44.36,2118
02-Jul-25,44.00,44.00,43.88,43.92,42819
01-Jul-25,43.72,44.15,43.72,44.08,40159
27-Jun-25,44.39,44.39,43.80,44.00,1231
26-Jun-25,44.34,44.39,44.34,44.39,532
25-Jun-25,44.06,44.52,44.05,44.52,15109
24-Jun-25,43.62,44.20,43.59,44.20,13785
23-Jun-25,42.40,42.92,42.40,42.92,5602
20-Jun-25,42.53,42.82,42.53,42.78,14769
18-Jun-25,42.70,42.92,42.60,42.60,25556
17-Jun-25,42.99,42.99,42.60,42.60,25678
16-Jun-25,44.10,44.10,44.10,44.10,22050
13-Jun-25,43.72,43.72,43.72,43.72,1093
12-Jun-25,43.99,44.30,43.99,44.08,753162
11-Jun-25,44.12,44.12,43.98,43.98,496969
10-Jun-25,44.03,44.13,43.80,44.12,38955
09-Jun-25,43.91,43.91,43.85,43.85,1359
06-Jun-25,43.53,43.77,43.53,43.63,22887
05-Jun-25,42.69,43.88,42.69,43.67,12294
04-Jun-25,43.57,43.57,43.57,43.57,435
03-Jun-25,43.50,43.57,43.25,43.34,15853
02-Jun-25,43.58,43.58,43.28,43.54,35746
30-May-25,43.43,43.58,43.32,43.58,2042
29-May-25,43.24,43.63,43.24,43.63,521
28-May-25,43.49,43.49,43.49,43.49,10872
27-May-25,43.56,43.56,43.47,43.51,3044
26-May-25,44.56,44.56,43.29,44.22,16153
23-May-25,43.70,43.70,43.70,43.70,1311
22-May-25,43.31,43.60,43.23,43.54,99064
21-May-25,43.73,44.14,43.61,44.14,176822
20-May-25,43.70,43.84,43.60,43.60,23432
19-May-25,43.60,43.76,43.52,43.76,30850
16-May-25,44.02,44.02,43.56,43.83,19336
15-May-25,43.50,43.86,43.50,43.86,87
14-May-25,43.51,43.55,43.39,43.40,518291
13-May-25,43.09,43.16,43.00,43.16,3276
12-May-25,43.36,43.56,43.36,43.36,37248
09-May-25,42.39,42.45,42.24,42.24,315653
08-May-25,42.29,42.29,42.29,42.29,169
07-May-25,42.86,42.88,42.86,42.88,1028
06-May-25,42.97,43.06,42.92,43.06,120821
05-May-25,42.80,43.19,42.80,43.19,1720
02-May-25,42.00,42.59,42.00,42.59,2374
30-Apr-25,41.23,41.42,41.23,41.30,331202
29-Apr-25,41.02,41.02,41.02,41.02,492
28-Apr-25,41.01,41.50,41.01,41.50,1539646
25-Apr-25,41.12,41.50,41.10,41.50,1510797
24-Apr-25,41.15,41.35,41.15,41.35,742
23-Apr-25,41.04,41.14,41.04,41.14,3161
22-Apr-25,40.79,40.96,40.51,40.51,29935
17-Apr-25,41.12,41.12,40.68,40.68,6676
15-Apr-25,41.25,41.70,41.25,41.46,4823380
14-Apr-25,41.14,41.37,41.05,41.32,7841
11-Apr-25,40.40,40.94,40.40,40.94,33678
07-Apr-25,38.32,38.58,38.32,38.55,165776
04-Apr-25,39.34,39.46,39.34,39.43,441051
03-Apr-25,40.78,40.78,40.17,40.32,1370
01-Apr-25,41.70,41.70,41.64,41.64,26524
31-Mar-25,41.45,41.45,41.43,41.43,153363
28-Mar-25,42.08,42.08,41.96,41.96,797
26-Mar-25,42.64,42.68,42.48,42.48,18050
25-Mar-25,42.57,42.57,42.57,42.57,42
21-Mar-25,42.37,42.37,42.37,42.37,98933
20-Mar-25,42.39,42.39,42.39,42.39,974
19-Mar-25,43.06,43.06,42.70,42.70,4318
18-Mar-25,42.75,42.85,42.62,42.62,535363
14-Mar-25,42.38,42.72,42.38,42.59,106371
13-Mar-25,42.40,42.41,42.40,42.41,29937
12-Mar-25,42.50,42.62,42.50,42.62,55548
11-Mar-25,42.73,42.73,42.29,42.55,6351
10-Mar-25,42.44,42.44,42.25,42.25,99417
07-Mar-25,42.59,42.93,42.59,42.93,1026
06-Mar-25,42.76,42.76,42.50,42.50,63717
05-Mar-25,42.81,42.81,42.75,42.75,85
24-Feb-25,42.20,42.20,42.20,42.20,6245
20-Feb-25,42.58,42.58,42.58,42.58,255
19-Feb-25,42.53,42.53,42.53,42.53,42
18-Feb-25,42.26,42.26,42.26,42.26,633
17-Feb-25,42.54,42.54,42.54,42.54,42
14-Feb-25,42.28,42.28,42.14,42.14,53721
07-Feb-25,41.76,41.76,41.74,41.74,2797
06-Feb-25,41.35,41.35,41.35,41.35,5044
05-Feb-25,41.68,41.68,41.57,41.57,249
04-Feb-25,41.43,41.43,41.43,41.43,55599
03-Feb-25,41.07,41.07,40.97,40.97,1067
31-Jan-25,42.06,42.06,42.06,42.06,42
28-Jan-25,42.63,42.63,41.33,41.33,710
24-Jan-25,42.08,42.20,42.08,42.20,21124
22-Jan-25,42.40,42.40,42.10,42.10,158464
20-Jan-25,42.06,42.06,42.06,42.06,3154
17-Jan-25,42.43,42.43,42.43,42.43,84
15-Jan-25,41.83,41.83,41.83,41.83,88261
13-Jan-25,41.70,41.70,41.70,41.70,2043
10-Jan-25,42.12,42.12,42.12,42.12,42
08-Jan-25,42.72,42.72,42.72,42.72,854
07-Jan-25,43.07,43.07,42.80,42.80,429
06-Jan-25,41.70,42.99,41.70,42.99,213

*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