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
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	3,09%	1,29	42,99	41,70	41,70	42,99	213	2
03/01/2025	-2,25%	-0,96	41,70	41,70	41,70	41,70	500	1
02/01/2025	-2,47%	-1,08	42,66	43,64	42,66	43,64	482K	11
27/12/2024	0,25%	0,11	43,74	43,74	43,74	43,74	524	1
26/12/2024	-0,21%	-0,09	43,63	43,55	43,55	43,70	8K	5
23/12/2024	2,15%	0,92	43,72	43,51	43,51	43,87	223K	7
20/12/2024	-0,37%	-0,16	42,80	42,84	42,80	42,84	35K	3
19/12/2024	-2,36%	-1,04	42,96	42,96	42,96	42,96	64K	1
18/12/2024	1,01%	0,44	44,00	44,20	44,00	44,20	199K	5
17/12/2024	-2,11%	-0,94	43,56	43,84	43,56	43,96	687K	17
13/12/2024	1,23%	0,54	44,50	44,48	44,43	44,54	22K	5
11/12/2024	-1,32%	-0,59	43,96	44,21	43,96	44,21	5K	2
10/12/2024	-1,70%	-0,77	44,55	44,85	44,55	44,85	2K	2
09/12/2024	2,16%	0,96	45,32	44,75	44,75	45,50	6K	8
06/12/2024	1,09%	0,48	44,36	44,00	44,00	44,36	4K	2
05/12/2024	0,09%	0,04	43,88	43,76	43,61	43,92	220K	9
04/12/2024	0,00%	0,00	43,84	43,84	43,84	43,84	438	1
03/12/2024	-0,27%	-0,12	43,84	43,84	43,84	43,84	2K	1
02/12/2024	1,64%	0,71	43,96	43,64	43,60	43,96	461K	8
29/11/2024	1,19%	0,51	43,25	43,46	43,25	43,46	512K	10
28/11/2024	1,96%	0,82	42,74	42,74	42,74	42,74	2K	1
27/11/2024	0,10%	0,04	41,92	41,92	41,92	41,92	36K	1
26/11/2024	-0,05%	-0,02	41,88	41,94	41,56	41,94	205K	8
25/11/2024	0,53%	0,22	41,90	41,82	41,82	42,01	134K	10
19/11/2024	0,48%	0,20	41,68	41,48	41,48	41,78	750	3
18/11/2024	0,10%	0,04	41,48	41,48	41,48	41,48	290	1
14/11/2024	-0,86%	-0,36	41,44	41,60	41,44	41,60	491K	4
13/11/2024	0,26%	0,11	41,80	41,80	41,80	41,80	167	2
12/11/2024	-2,23%	-0,95	41,69	41,68	41,68	41,75	2M	75
11/11/2024	-0,93%	-0,40	42,64	43,33	42,48	43,33	8K	5
08/11/2024	1,51%	0,64	43,04	43,04	43,04	43,04	43	1
06/11/2024	-2,12%	-0,92	42,40	43,24	42,40	43,24	187K	8
05/11/2024	0,46%	0,20	43,32	43,33	43,32	43,33	89K	2
04/11/2024	-0,37%	-0,16	43,12	43,20	43,12	43,24	4M	106
01/11/2024	1,41%	0,60	43,28	43,28	43,28	43,28	259	1
31/10/2024	-0,56%	-0,24	42,68	42,78	42,68	42,78	5K	2
30/10/2024	-0,14%	-0,06	42,92	43,08	42,92	43,08	403K	11
28/10/2024	0,33%	0,14	42,98	43,04	42,96	43,04	1M	14
25/10/2024	0,19%	0,08	42,84	42,84	42,84	42,84	32K	1
24/10/2024	0,00%	0,00	42,76	42,88	42,76	42,88	11K	4
23/10/2024	-0,79%	-0,34	42,76	43,00	42,76	43,12	14K	3
21/10/2024	-1,33%	-0,58	43,10	43,51	43,08	43,51	218K	26
18/10/2024	2,06%	0,88	43,68	43,68	43,68	43,68	655	1
17/10/2024	-0,28%	-0,12	42,80	43,15	42,80	43,15	306K	6
16/10/2024	1,13%	0,48	42,92	43,00	42,92	43,05	753K	10
15/10/2024	-1,30%	-0,56	42,44	42,84	42,44	42,84	313K	5
14/10/2024	-1,26%	-0,55	43,00	43,00	43,00	43,00	48K	3
11/10/2024	1,78%	0,76	43,55	43,00	43,00	43,55	727K	19
10/10/2024	0,12%	0,05	42,79	42,56	42,55	42,90	273K	8
09/10/2024	1,04%	0,44	42,74	42,44	42,44	42,90	210K	140
08/10/2024	-2,13%	-0,92	42,30	42,31	42,30	42,51	238K	5
07/10/2024	1,08%	0,46	43,22	43,07	43,07	43,28	420K	12
04/10/2024	0,02%	0,01	42,76	42,72	42,72	42,87	214K	8
02/10/2024	2,94%	1,22	42,75	42,40	42,40	42,75	1M	39
01/10/2024	-1,31%	-0,55	41,53	42,00	41,53	42,00	251K	6
27/09/2024	-0,52%	-0,22	42,08	42,30	42,08	42,30	150K	3
26/09/2024	3,07%	1,26	42,30	42,00	42,00	42,32	301K	8
25/09/2024	-0,77%	-0,32	41,04	41,43	41,04	41,43	100K	3
24/09/2024	1,87%	0,76	41,36	40,94	40,94	41,36	104K	5
23/09/2024	1,75%	0,70	40,60	40,72	40,60	40,72	81	2
20/09/2024	0,91%	0,36	39,90	39,90	39,90	39,90	119	1
19/09/2024	1,18%	0,46	39,54	39,43	39,43	39,54	78	2
18/09/2024	-0,71%	-0,28	39,08	39,06	39,06	39,08	6K	2
17/09/2024	-0,40%	-0,16	39,36	39,72	39,36	39,75	269K	6
16/09/2024	-0,60%	-0,24	39,52	39,52	39,52	39,52	197	1
13/09/2024	-0,48%	-0,19	39,76	39,76	39,76	39,76	298K	4
12/09/2024	0,66%	0,26	39,95	39,88	39,84	40,04	60K	8
11/09/2024	0,40%	0,16	39,69	39,69	39,69	39,69	33K	1
10/09/2024	0,33%	0,13	39,53	39,53	39,53	39,53	55K	1
09/09/2024	1,21%	0,47	39,40	39,40	39,40	39,40	3K	1
06/09/2024	-1,69%	-0,67	38,93	39,24	38,93	39,26	311K	62
05/09/2024	-1,00%	-0,40	39,60	40,00	39,48	40,00	1K	4
04/09/2024	0,00%	0,00	40,00	40,02	40,00	40,02	2K	2
03/09/2024	-0,60%	-0,24	40,00	40,24	40,00	40,24	9K	3
02/09/2024	-1,71%	-0,70	40,24	40,90	40,24	40,90	23K	7
30/08/2024	0,00%	0,00	40,94	40,94	40,94	40,94	245	1
29/08/2024	2,32%	0,93	40,94	40,94	40,94	40,94	40	1
28/08/2024	0,63%	0,25	40,01	39,98	39,98	40,01	239	6
26/08/2024	-0,97%	-0,39	39,76	40,04	39,76	40,04	199	2
23/08/2024	-0,07%	-0,03	40,15	40,15	40,15	40,15	66K	3
22/08/2024	0,05%	0,02	40,18	40,18	40,18	40,18	60K	1
21/08/2024	1,01%	0,40	40,16	40,16	40,16	40,16	321	1
20/08/2024	0,51%	0,20	39,76	39,66	39,66	39,76	2K	2
19/08/2024	0,05%	0,02	39,56	39,60	39,56	39,61	11K	19
16/08/2024	0,94%	0,37	39,54	39,54	39,54	39,54	39	1
15/08/2024	1,16%	0,45	39,17	39,10	39,08	39,17	66K	4
13/08/2024	0,26%	0,10	38,72	38,84	38,72	38,84	11K	3
12/08/2024	0,89%	0,34	38,62	38,60	38,60	38,62	64K	2
09/08/2024	-1,85%	-0,72	38,28	38,28	38,28	38,28	191	1
08/08/2024	1,64%	0,63	39,00	39,00	39,00	39,00	39	1
07/08/2024	0,03%	0,01	38,37	38,37	38,37	38,37	920	1
06/08/2024	-0,42%	-0,16	38,36	38,29	38,29	38,47	169K	28
05/08/2024	-2,53%	-1,00	38,52	38,91	38,52	38,91	212K	7
02/08/2024	-1,94%	-0,78	39,52	39,76	39,38	39,76	137K	68
01/08/2024	-0,35%	-0,14	40,30	40,30	40,30	40,30	5K	1
31/07/2024	2,02%	0,80	40,44	40,55	40,40	40,55	1K	4
30/07/2024	0,08%	0,03	39,64	39,64	39,64	39,64	277	1
29/07/2024	-0,35%	-0,14	39,61	39,74	39,61	39,74	79	2
26/07/2024	0,38%	0,15	39,75	39,75	39,75	39,75	16K	1
25/07/2024	-0,50%	-0,20	39,60	39,64	39,52	39,64	2M	49
24/07/2024	0,51%	0,20	39,80	39,81	39,80	39,81	24K	2
23/07/2024	-1,17%	-0,47	39,60	39,60	39,60	39,60	118	1
22/07/2024	0,17%	0,07	40,07	39,98	39,92	40,07	187K	5
19/07/2024	-	-	40,00	39,76	39,75	40,00	43K	125

Date,Open,High,Low,Close,Volume
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
03-Jan-25,41.70,41.70,41.70,41.70,500
02-Jan-25,43.64,43.64,42.66,42.66,482379
27-Dec-24,43.74,43.74,43.74,43.74,524
26-Dec-24,43.55,43.70,43.55,43.63,7593
23-Dec-24,43.51,43.87,43.51,43.72,222800
20-Dec-24,42.84,42.84,42.80,42.80,35385
19-Dec-24,42.96,42.96,42.96,42.96,64440
18-Dec-24,44.20,44.20,44.00,44.00,199076
17-Dec-24,43.84,43.96,43.56,43.56,687105
13-Dec-24,44.48,44.54,44.43,44.50,22410
11-Dec-24,44.21,44.21,43.96,43.96,4596
10-Dec-24,44.85,44.85,44.55,44.55,1608
09-Dec-24,44.75,45.50,44.75,45.32,6479
06-Dec-24,44.00,44.36,44.00,44.36,4358
05-Dec-24,43.76,43.92,43.61,43.88,220266
04-Dec-24,43.84,43.84,43.84,43.84,438
03-Dec-24,43.84,43.84,43.84,43.84,2192
02-Dec-24,43.64,43.96,43.60,43.96,461201
29-Nov-24,43.46,43.46,43.25,43.25,512487
28-Nov-24,42.74,42.74,42.74,42.74,2137
27-Nov-24,41.92,41.92,41.92,41.92,36009
26-Nov-24,41.94,41.94,41.56,41.88,205288
25-Nov-24,41.82,42.01,41.82,41.90,133972
19-Nov-24,41.48,41.78,41.48,41.68,750
18-Nov-24,41.48,41.48,41.48,41.48,290
14-Nov-24,41.60,41.60,41.44,41.44,490711
13-Nov-24,41.80,41.80,41.80,41.80,167
12-Nov-24,41.68,41.75,41.68,41.69,2249012
11-Nov-24,43.33,43.33,42.48,42.64,7550
08-Nov-24,43.04,43.04,43.04,43.04,43
06-Nov-24,43.24,43.24,42.40,42.40,186689
05-Nov-24,43.33,43.33,43.32,43.32,88696
04-Nov-24,43.20,43.24,43.12,43.12,4326627
01-Nov-24,43.28,43.28,43.28,43.28,259
31-Oct-24,42.78,42.78,42.68,42.68,5133
30-Oct-24,43.08,43.08,42.92,42.92,403311
28-Oct-24,43.04,43.04,42.96,42.98,1074791
25-Oct-24,42.84,42.84,42.84,42.84,32344
24-Oct-24,42.88,42.88,42.76,42.76,11221
23-Oct-24,43.00,43.12,42.76,42.76,13729
21-Oct-24,43.51,43.51,43.08,43.10,218046
18-Oct-24,43.68,43.68,43.68,43.68,655
17-Oct-24,43.15,43.15,42.80,42.80,305547
16-Oct-24,43.00,43.05,42.92,42.92,753219
15-Oct-24,42.84,42.84,42.44,42.44,312775
14-Oct-24,43.00,43.00,43.00,43.00,47730
11-Oct-24,43.00,43.55,43.00,43.55,726964
10-Oct-24,42.56,42.90,42.55,42.79,273176
09-Oct-24,42.44,42.90,42.44,42.74,210312
08-Oct-24,42.31,42.51,42.30,42.30,238088
07-Oct-24,43.07,43.28,43.07,43.22,420401
04-Oct-24,42.72,42.87,42.72,42.76,213880
02-Oct-24,42.40,42.75,42.40,42.75,1370203
01-Oct-24,42.00,42.00,41.53,41.53,251342
27-Sep-24,42.30,42.30,42.08,42.08,149507
26-Sep-24,42.00,42.32,42.00,42.30,300738
25-Sep-24,41.43,41.43,41.04,41.04,99514
24-Sep-24,40.94,41.36,40.94,41.36,103724
23-Sep-24,40.72,40.72,40.60,40.60,81
20-Sep-24,39.90,39.90,39.90,39.90,119
19-Sep-24,39.43,39.54,39.43,39.54,78
18-Sep-24,39.06,39.08,39.06,39.08,5977
17-Sep-24,39.72,39.75,39.36,39.36,268958
16-Sep-24,39.52,39.52,39.52,39.52,197
13-Sep-24,39.76,39.76,39.76,39.76,298200
12-Sep-24,39.88,40.04,39.84,39.95,60443
11-Sep-24,39.69,39.69,39.69,39.69,33141
10-Sep-24,39.53,39.53,39.53,39.53,55183
09-Sep-24,39.40,39.40,39.40,39.40,2797
06-Sep-24,39.24,39.26,38.93,38.93,310561
05-Sep-24,40.00,40.00,39.48,39.60,1395
04-Sep-24,40.02,40.02,40.00,40.00,2320
03-Sep-24,40.24,40.24,40.00,40.00,8643
02-Sep-24,40.90,40.90,40.24,40.24,23187
30-Aug-24,40.94,40.94,40.94,40.94,245
29-Aug-24,40.94,40.94,40.94,40.94,40
28-Aug-24,39.98,40.01,39.98,40.01,239
26-Aug-24,40.04,40.04,39.76,39.76,199
23-Aug-24,40.15,40.15,40.15,40.15,65846
22-Aug-24,40.18,40.18,40.18,40.18,60270
21-Aug-24,40.16,40.16,40.16,40.16,321
20-Aug-24,39.66,39.76,39.66,39.76,1985
19-Aug-24,39.60,39.61,39.56,39.56,10612
16-Aug-24,39.54,39.54,39.54,39.54,39
15-Aug-24,39.10,39.17,39.08,39.17,66044
13-Aug-24,38.84,38.84,38.72,38.72,10654
12-Aug-24,38.60,38.62,38.60,38.62,64215
09-Aug-24,38.28,38.28,38.28,38.28,191
08-Aug-24,39.00,39.00,39.00,39.00,39
07-Aug-24,38.37,38.37,38.37,38.37,920
06-Aug-24,38.29,38.47,38.29,38.36,168719
05-Aug-24,38.91,38.91,38.52,38.52,212445
02-Aug-24,39.76,39.76,39.38,39.52,136865
01-Aug-24,40.30,40.30,40.30,40.30,5037
31-Jul-24,40.55,40.55,40.40,40.44,1091
30-Jul-24,39.64,39.64,39.64,39.64,277
29-Jul-24,39.74,39.74,39.61,39.61,79
26-Jul-24,39.75,39.75,39.75,39.75,15900
25-Jul-24,39.64,39.64,39.52,39.60,1828863
24-Jul-24,39.81,39.81,39.80,39.80,24124
23-Jul-24,39.60,39.60,39.60,39.60,118
22-Jul-24,39.98,40.07,39.92,40.07,186662
19-Jul-24,39.76,40.00,39.75,40.00,43331

*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