Cotação atual, histórico e gráfico do papel: BEFA39

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 BEFA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-1,55%	-0,87	55,32	55,32	55,32	55,32	6K	1
14/11/2024	-1,63%	-0,93	56,19	56,15	56,15	56,30	3K	4
11/11/2024	-0,02%	-0,01	57,12	57,12	57,12	57,12	3K	1
08/11/2024	0,62%	0,35	57,13	57,13	57,13	57,13	114	1
07/11/2024	-1,20%	-0,69	56,78	56,78	56,78	56,78	2K	1
06/11/2024	0,19%	0,11	57,47	57,47	57,47	57,47	1K	1
04/11/2024	0,31%	0,18	57,36	57,36	57,36	57,36	172	1

31/10/2024	-0,63%	-0,36	57,18	57,18	57,18	57,18	171	1
30/10/2024	0,37%	0,21	57,54	57,66	57,54	57,66	20K	2
29/10/2024	0,16%	0,09	57,33	57,33	57,33	57,33	343	1
28/10/2024	0,07%	0,04	57,24	57,24	57,24	57,24	228	1
22/10/2024	-0,90%	-0,52	57,20	57,20	57,20	57,20	57	1
21/10/2024	-0,62%	-0,36	57,72	58,44	57,72	58,50	15K	8
18/10/2024	0,73%	0,42	58,08	58,08	58,08	58,08	1K	1
16/10/2024	0,00%	0,00	57,66	57,70	57,66	57,70	1K	2
15/10/2024	0,00%	0,00	57,66	57,66	57,66	57,66	172	1
14/10/2024	-0,74%	-0,43	57,66	57,48	57,48	57,66	575	2
11/10/2024	1,81%	1,03	58,09	58,10	58,09	58,10	12K	2
10/10/2024	0,25%	0,14	57,06	57,06	57,06	57,06	342	1
09/10/2024	0,55%	0,31	56,92	56,88	56,88	56,92	625	2
08/10/2024	0,48%	0,27	56,61	56,61	56,61	56,61	226	1
07/10/2024	-0,81%	-0,46	56,34	56,22	56,22	56,40	7K	6
01/10/2024	-0,40%	-0,23	56,80	56,88	56,80	56,88	284K	5
30/09/2024	-0,26%	-0,15	57,03	56,88	56,88	57,04	797	3
27/09/2024	-0,38%	-0,22	57,18	57,36	57,18	57,46	4K	5
26/09/2024	0,49%	0,28	57,40	57,40	57,40	57,40	1K	1
23/09/2024	1,17%	0,66	57,12	57,12	57,12	57,12	57	1
20/09/2024	1,80%	1,00	56,46	56,52	56,46	56,52	395	2
19/09/2024	-0,40%	-0,22	55,46	55,46	55,46	55,46	610	1
18/09/2024	-1,28%	-0,72	55,68	55,68	55,68	55,68	668	2
17/09/2024	-0,63%	-0,36	56,40	56,40	56,40	56,40	338	1
13/09/2024	0,85%	0,48	56,76	56,96	56,76	56,96	8K	3
09/09/2024	-2,39%	-1,38	56,28	56,66	56,28	56,66	5K	2
03/09/2024	-1,89%	-1,11	57,66	57,82	57,66	57,82	70K	3
02/09/2024	3,82%	2,16	58,77	58,99	58,77	58,99	4K	2
26/08/2024	2,22%	1,23	56,61	56,61	56,61	56,61	113	1
20/08/2024	0,97%	0,53	55,38	55,30	55,30	55,44	4M	65
19/08/2024	-0,09%	-0,05	54,85	54,70	54,70	54,85	438K	7
16/08/2024	0,27%	0,15	54,90	54,90	54,90	54,90	357K	13
15/08/2024	2,43%	1,30	54,75	54,75	54,75	54,75	2K	1
13/08/2024	0,83%	0,44	53,45	53,45	53,45	53,45	5K	1
12/08/2024	-0,49%	-0,26	53,01	53,30	53,01	53,30	212	2
06/08/2024	-1,02%	-0,55	53,27	53,27	53,27	53,27	106	1
05/08/2024	-1,97%	-1,08	53,82	54,18	53,82	54,18	151K	2
02/08/2024	-2,24%	-1,26	54,90	54,90	54,90	54,90	329	1
01/08/2024	0,54%	0,30	56,16	55,80	55,80	56,16	223	2
30/07/2024	0,04%	0,02	55,86	55,82	55,82	55,86	223	2
22/07/2024	-0,04%	-0,02	55,84	55,84	55,84	55,84	223	1
18/07/2024	1,49%	0,82	55,86	55,86	55,86	55,86	614	2
11/07/2024	0,92%	0,50	55,04	55,04	55,04	55,04	13K	1
10/07/2024	0,81%	0,44	54,54	54,00	54,00	54,54	20K	4
04/07/2024	-1,62%	-0,89	54,10	54,10	54,10	54,10	324	1
03/07/2024	0,68%	0,37	54,99	55,26	54,99	55,26	6K	2
01/07/2024	0,74%	0,40	54,62	54,62	54,62	54,62	109	1
28/06/2024	0,54%	0,29	54,22	54,22	54,22	54,22	54	1
27/06/2024	0,15%	0,08	53,93	53,93	53,93	53,93	25K	1
26/06/2024	0,52%	0,28	53,85	53,85	53,85	53,85	915	1
25/06/2024	1,04%	0,55	53,57	53,57	53,57	53,57	3M	122
24/06/2024	0,00%	0,00	53,02	53,02	53,02	53,02	3K	1
21/06/2024	-0,80%	-0,43	53,02	53,02	53,02	53,02	53	1
20/06/2024	0,74%	0,39	53,45	53,45	53,45	53,45	6K	1
19/06/2024	-0,64%	-0,34	53,06	53,08	53,06	53,08	4K	2
18/06/2024	1,62%	0,85	53,40	53,40	53,40	53,40	320	1
17/06/2024	-2,49%	-1,34	52,55	52,15	52,15	52,55	7K	2
12/06/2024	1,70%	0,90	53,89	53,89	53,89	53,89	27K	1
11/06/2024	-1,54%	-0,83	52,99	52,90	52,90	52,99	105	2
07/06/2024	1,09%	0,58	53,82	53,82	53,82	53,82	7K	1
03/06/2024	0,64%	0,34	53,24	53,18	53,18	53,24	106	2
31/05/2024	2,03%	1,05	52,90	52,90	52,90	52,90	52	1
29/05/2024	-0,67%	-0,35	51,85	51,85	51,85	51,85	3K	1
23/05/2024	0,29%	0,15	52,20	52,20	52,20	52,20	52	1
22/05/2024	-0,36%	-0,19	52,05	52,05	52,05	52,05	5K	1
21/05/2024	-0,11%	-0,06	52,24	52,20	52,20	52,24	208	3
20/05/2024	1,32%	0,68	52,30	52,30	52,30	52,30	313	1
10/05/2024	2,10%	1,06	51,62	51,62	51,62	51,62	154	1
08/05/2024	-0,08%	-0,04	50,56	50,61	50,56	50,61	5K	2
07/05/2024	0,80%	0,40	50,60	50,60	50,60	50,60	50	1
30/04/2024	0,26%	0,13	50,20	50,45	50,20	50,45	2K	2
29/04/2024	0,28%	0,14	50,07	50,07	50,07	50,07	150	1
26/04/2024	0,87%	0,43	49,93	49,93	49,93	49,93	49	1
19/04/2024	-1,49%	-0,75	49,50	49,45	49,45	49,50	2K	2
16/04/2024	0,60%	0,30	50,25	50,10	50,10	50,25	2M	45
15/04/2024	1,11%	0,55	49,95	50,50	49,95	50,50	400	2
12/04/2024	-1,40%	-0,70	49,40	49,40	49,40	49,40	148	1
11/04/2024	1,21%	0,60	50,10	50,10	50,10	50,10	50	1
09/04/2024	-1,10%	-0,55	49,50	49,85	49,50	49,85	297	6
08/04/2024	-0,89%	-0,45	50,05	49,95	49,95	50,05	41K	5
04/04/2024	1,20%	0,60	50,50	50,50	50,50	50,50	1K	1
03/04/2024	0,40%	0,20	49,90	49,90	49,90	49,90	49	1
02/04/2024	-1,27%	-0,64	49,70	49,70	49,70	49,70	994	1
01/04/2024	0,88%	0,44	50,34	50,34	50,34	50,34	453	1
28/03/2024	0,60%	0,30	49,90	49,85	49,85	49,90	2M	98
26/03/2024	0,10%	0,05	49,60	49,60	49,60	49,60	3K	1
21/03/2024	0,30%	0,15	49,55	49,55	49,55	49,55	3K	1
13/03/2024	2,70%	1,30	49,40	49,40	49,40	49,40	790	1
11/03/2024	0,00%	0,00	48,10	48,10	48,10	48,10	192	1
05/03/2024	0,21%	0,10	48,10	48,10	48,10	48,10	48	1
04/03/2024	-0,52%	-0,25	48,00	48,11	48,00	48,11	4K	2
01/03/2024	0,71%	0,34	48,25	48,25	48,25	48,25	3K	1
27/02/2024	-0,60%	-0,29	47,91	47,94	47,80	47,97	542K	9
23/02/2024	1,26%	0,60	48,20	48,30	48,20	48,30	3K	2
19/02/2024	2,15%	1,00	47,60	47,58	47,58	47,60	15K	3
09/02/2024	-0,32%	-0,15	46,60	46,60	46,60	46,60	15K	1
08/02/2024	0,32%	0,15	46,75	46,80	46,75	46,80	20K	2
07/02/2024	0,22%	0,10	46,60	46,55	46,55	46,66	2M	63
06/02/2024	-0,17%	-0,08	46,50	46,52	46,43	46,52	11K	4
30/01/2024	-0,04%	-0,02	46,58	46,79	46,58	46,79	621K	7
29/01/2024	1,19%	0,55	46,60	46,34	46,34	46,60	929	2
26/01/2024	1,21%	0,55	46,05	46,05	46,05	46,05	184	1
18/01/2024	-0,02%	-0,01	45,50	45,35	45,35	45,50	4K	4
16/01/2024	-0,24%	-0,11	45,51	45,45	45,45	45,51	3K	2
08/01/2024	0,57%	0,26	45,62	45,36	45,36	45,73	2M	42
05/01/2024	-0,07%	-0,03	45,36	45,36	45,36	45,36	45	1
04/01/2024	0,09%	0,04	45,39	45,46	45,39	45,46	1K	2
03/01/2024	0,24%	0,11	45,35	44,51	44,51	45,53	28K	5
27/12/2023	0,27%	0,12	45,24	45,24	45,24	45,24	542	1
26/12/2023	-1,27%	-0,58	45,12	45,60	45,12	45,60	8K	3
21/12/2023	0,42%	0,19	45,70	45,70	45,70	45,70	5K	1
19/12/2023	0,22%	0,10	45,51	45,55	45,51	45,59	7K	3
18/12/2023	0,02%	0,01	45,41	46,16	45,41	46,16	7M	6
12/12/2023	0,40%	0,18	45,40	45,40	45,40	45,40	2K	1
11/12/2023	0,11%	0,05	45,22	45,22	45,22	45,22	1K	1
08/12/2023	1,55%	0,69	45,17	44,92	44,92	45,17	6K	3
06/12/2023	-1,02%	-0,46	44,48	44,68	44,48	44,68	4K	2
05/12/2023	0,42%	0,19	44,94	44,94	44,94	44,94	22K	1
04/12/2023	0,29%	0,13	44,75	44,75	44,75	44,75	179	1
01/12/2023	1,32%	0,58	44,62	44,61	44,61	44,62	125K	2
28/11/2023	-0,43%	-0,19	44,04	44,22	43,85	44,22	3K	3
27/11/2023	0,07%	0,03	44,23	44,33	44,23	44,33	3M	5
24/11/2023	5,39%	2,26	44,20	41,93	41,93	44,37	26K	4
07/11/2023	-1,53%	-0,65	41,94	42,59	41,94	42,59	2K	2
03/11/2023	1,55%	0,65	42,59	42,59	42,59	42,59	158K	1
01/11/2023	-0,64%	-0,27	41,94	41,92	41,92	41,94	96K	2
31/10/2023	-	-	42,21	42,20	42,02	42,21	916K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,55.32,55.32,55.32,55.32,5532
14-Nov-24,56.15,56.30,56.15,56.19,3260
11-Nov-24,57.12,57.12,57.12,57.12,3141
08-Nov-24,57.13,57.13,57.13,57.13,114
07-Nov-24,56.78,56.78,56.78,56.78,1703
06-Nov-24,57.47,57.47,57.47,57.47,1149
04-Nov-24,57.36,57.36,57.36,57.36,172
31-Oct-24,57.18,57.18,57.18,57.18,171
30-Oct-24,57.66,57.66,57.54,57.54,20024
29-Oct-24,57.33,57.33,57.33,57.33,343
28-Oct-24,57.24,57.24,57.24,57.24,228
22-Oct-24,57.20,57.20,57.20,57.20,57
21-Oct-24,58.44,58.50,57.72,57.72,15308
18-Oct-24,58.08,58.08,58.08,58.08,1452
16-Oct-24,57.70,57.70,57.66,57.66,1268
15-Oct-24,57.66,57.66,57.66,57.66,172
14-Oct-24,57.48,57.66,57.48,57.66,575
11-Oct-24,58.10,58.10,58.09,58.09,11619
10-Oct-24,57.06,57.06,57.06,57.06,342
09-Oct-24,56.88,56.92,56.88,56.92,625
08-Oct-24,56.61,56.61,56.61,56.61,226
07-Oct-24,56.22,56.40,56.22,56.34,6597
01-Oct-24,56.88,56.88,56.80,56.80,284160
30-Sep-24,56.88,57.04,56.88,57.03,797
27-Sep-24,57.36,57.46,57.18,57.18,3667
26-Sep-24,57.40,57.40,57.40,57.40,1377
23-Sep-24,57.12,57.12,57.12,57.12,57
20-Sep-24,56.52,56.52,56.46,56.46,395
19-Sep-24,55.46,55.46,55.46,55.46,610
18-Sep-24,55.68,55.68,55.68,55.68,668
17-Sep-24,56.40,56.40,56.40,56.40,338
13-Sep-24,56.96,56.96,56.76,56.76,8130
09-Sep-24,56.66,56.66,56.28,56.28,5083
03-Sep-24,57.82,57.82,57.66,57.66,69770
02-Sep-24,58.99,58.99,58.77,58.77,4246
26-Aug-24,56.61,56.61,56.61,56.61,113
20-Aug-24,55.30,55.44,55.30,55.38,4482256
19-Aug-24,54.70,54.85,54.70,54.85,437995
16-Aug-24,54.90,54.90,54.90,54.90,356850
15-Aug-24,54.75,54.75,54.75,54.75,2190
13-Aug-24,53.45,53.45,53.45,53.45,5291
12-Aug-24,53.30,53.30,53.01,53.01,212
06-Aug-24,53.27,53.27,53.27,53.27,106
05-Aug-24,54.18,54.18,53.82,53.82,151200
02-Aug-24,54.90,54.90,54.90,54.90,329
01-Aug-24,55.80,56.16,55.80,56.16,223
30-Jul-24,55.82,55.86,55.82,55.86,223
22-Jul-24,55.84,55.84,55.84,55.84,223
18-Jul-24,55.86,55.86,55.86,55.86,614
11-Jul-24,55.04,55.04,55.04,55.04,12879
10-Jul-24,54.00,54.54,54.00,54.54,20121
04-Jul-24,54.10,54.10,54.10,54.10,324
03-Jul-24,55.26,55.26,54.99,54.99,5635
01-Jul-24,54.62,54.62,54.62,54.62,109
28-Jun-24,54.22,54.22,54.22,54.22,54
27-Jun-24,53.93,53.93,53.93,53.93,24969
26-Jun-24,53.85,53.85,53.85,53.85,915
25-Jun-24,53.57,53.57,53.57,53.57,3214200
24-Jun-24,53.02,53.02,53.02,53.02,2651
21-Jun-24,53.02,53.02,53.02,53.02,53
20-Jun-24,53.45,53.45,53.45,53.45,5879
19-Jun-24,53.08,53.08,53.06,53.06,3715
18-Jun-24,53.40,53.40,53.40,53.40,320
17-Jun-24,52.15,52.55,52.15,52.55,7445
12-Jun-24,53.89,53.89,53.89,53.89,26945
11-Jun-24,52.90,52.99,52.90,52.99,105
07-Jun-24,53.82,53.82,53.82,53.82,7158
03-Jun-24,53.18,53.24,53.18,53.24,106
31-May-24,52.90,52.90,52.90,52.90,52
29-May-24,51.85,51.85,51.85,51.85,2644
23-May-24,52.20,52.20,52.20,52.20,52
22-May-24,52.05,52.05,52.05,52.05,5205
21-May-24,52.20,52.24,52.20,52.24,208
20-May-24,52.30,52.30,52.30,52.30,313
10-May-24,51.62,51.62,51.62,51.62,154
08-May-24,50.61,50.61,50.56,50.56,5058
07-May-24,50.60,50.60,50.60,50.60,50
30-Apr-24,50.45,50.45,50.20,50.20,1811
29-Apr-24,50.07,50.07,50.07,50.07,150
26-Apr-24,49.93,49.93,49.93,49.93,49
19-Apr-24,49.45,49.50,49.45,49.50,1730
16-Apr-24,50.10,50.25,50.10,50.25,1753550
15-Apr-24,50.50,50.50,49.95,49.95,400
12-Apr-24,49.40,49.40,49.40,49.40,148
11-Apr-24,50.10,50.10,50.10,50.10,50
09-Apr-24,49.85,49.85,49.50,49.50,297
08-Apr-24,49.95,50.05,49.95,50.05,41259
04-Apr-24,50.50,50.50,50.50,50.50,1010
03-Apr-24,49.90,49.90,49.90,49.90,49
02-Apr-24,49.70,49.70,49.70,49.70,994
01-Apr-24,50.34,50.34,50.34,50.34,453
28-Mar-24,49.85,49.90,49.85,49.90,2492999
26-Mar-24,49.60,49.60,49.60,49.60,2777
21-Mar-24,49.55,49.55,49.55,49.55,2576
13-Mar-24,49.40,49.40,49.40,49.40,790
11-Mar-24,48.10,48.10,48.10,48.10,192
05-Mar-24,48.10,48.10,48.10,48.10,48
04-Mar-24,48.11,48.11,48.00,48.00,4176
01-Mar-24,48.25,48.25,48.25,48.25,2991
27-Feb-24,47.94,47.97,47.80,47.91,542019
23-Feb-24,48.30,48.30,48.20,48.20,3374
19-Feb-24,47.58,47.60,47.58,47.60,14991
09-Feb-24,46.60,46.60,46.60,46.60,14912
08-Feb-24,46.80,46.80,46.75,46.75,19931
07-Feb-24,46.55,46.66,46.55,46.60,2104527
06-Feb-24,46.52,46.52,46.43,46.50,10734
30-Jan-24,46.79,46.79,46.58,46.58,621151
29-Jan-24,46.34,46.60,46.34,46.60,929
26-Jan-24,46.05,46.05,46.05,46.05,184
18-Jan-24,45.35,45.50,45.35,45.50,3587
16-Jan-24,45.45,45.51,45.45,45.51,2730
08-Jan-24,45.36,45.73,45.36,45.62,2116985
05-Jan-24,45.36,45.36,45.36,45.36,45
04-Jan-24,45.46,45.46,45.39,45.39,1090
03-Jan-24,44.51,45.53,44.51,45.35,27957
27-Dec-23,45.24,45.24,45.24,45.24,542
26-Dec-23,45.60,45.60,45.12,45.12,7718
21-Dec-23,45.70,45.70,45.70,45.70,4570
19-Dec-23,45.55,45.59,45.51,45.51,6740
18-Dec-23,46.16,46.16,45.41,45.41,7168700
12-Dec-23,45.40,45.40,45.40,45.40,2497
11-Dec-23,45.22,45.22,45.22,45.22,1040
08-Dec-23,44.92,45.17,44.92,45.17,6379
06-Dec-23,44.68,44.68,44.48,44.48,4458
05-Dec-23,44.94,44.94,44.94,44.94,22470
04-Dec-23,44.75,44.75,44.75,44.75,179
01-Dec-23,44.61,44.62,44.61,44.62,124922
28-Nov-23,44.22,44.22,43.85,44.04,2900
27-Nov-23,44.33,44.33,44.23,44.23,3124280
24-Nov-23,41.93,44.37,41.93,44.20,26111
07-Nov-23,42.59,42.59,41.94,41.94,1742
03-Nov-23,42.59,42.59,42.59,42.59,157710
01-Nov-23,41.92,41.94,41.92,41.94,96293
31-Oct-23,42.20,42.21,42.02,42.21,915519

*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: BEFA39