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
01/09/2026	-1,35%	-0,94	68,74	69,08	68,39	69,08	5K	4
31/08/2026	0,33%	0,23	69,68	70,00	69,68	70,00	5K	4
26/08/2026	-0,77%	-0,54	69,45	69,45	69,45	69,45	69	1
25/08/2026	0,34%	0,24	69,99	70,20	69,97	70,20	7K	4
21/08/2026	0,33%	0,23	69,75	69,85	69,75	69,85	488	2
19/08/2026	-0,54%	-0,38	69,52	69,72	69,52	69,72	70K	3
18/08/2026	-1,56%	-1,11	69,90	70,17	69,90	70,17	48K	4
14/08/2026	1,46%	1,02	71,01	70,64	70,64	71,07	5K	4
12/08/2026	0,42%	0,29	69,99	70,22	69,99	70,28	491K	9
11/08/2026	1,01%	0,70	69,70	69,70	69,70	69,70	558K	2
10/08/2026	-0,17%	-0,12	69,00	68,98	68,91	69,00	552K	3
07/08/2026	0,70%	0,48	69,12	68,95	68,80	69,12	466K	6
06/08/2026	-0,72%	-0,50	68,64	68,62	68,60	68,64	460K	4
05/08/2026	1,38%	0,94	69,14	69,04	69,04	69,14	138	2
04/08/2026	-0,04%	-0,03	68,20	68,14	68,14	68,20	750K	3
03/08/2026	1,11%	0,75	68,23	67,55	67,55	68,23	473	2
30/07/2026	1,40%	0,93	67,48	67,11	67,11	67,48	5K	4
29/07/2026	1,22%	0,80	66,55	66,55	66,55	66,55	33K	1
24/07/2026	-0,48%	-0,32	65,75	66,74	65,23	66,74	33K	4
22/07/2026	0,09%	0,06	66,07	66,35	66,07	66,35	10K	5
21/07/2026	0,63%	0,41	66,01	66,26	66,01	66,26	66K	4
20/07/2026	-0,53%	-0,35	65,60	65,60	65,60	65,60	66K	1
17/07/2026	-0,09%	-0,06	65,95	65,95	65,95	65,95	66K	2
16/07/2026	-0,36%	-0,24	66,01	65,55	65,54	66,40	241K	1.575
15/07/2026	-0,08%	-0,05	66,25	66,36	66,24	66,49	128K	111
13/07/2026	0,00%	0,00	66,30	66,30	66,30	66,30	66	1
08/07/2026	-1,25%	-0,84	66,30	66,25	66,16	66,44	175K	13
07/07/2026	-0,16%	-0,11	67,14	67,31	67,14	67,31	2K	2
01/07/2026	0,89%	0,59	67,25	67,00	67,00	67,40	212K	3
30/06/2026	0,62%	0,41	66,66	66,66	66,66	66,66	4K	1
26/06/2026	-1,31%	-0,88	66,25	66,56	66,25	66,56	35K	2
22/06/2026	-0,86%	-0,58	67,13	67,13	67,13	67,13	3K	1
18/06/2026	2,02%	1,34	67,71	67,71	67,71	67,71	6K	2
16/06/2026	0,05%	0,03	66,37	66,37	66,37	66,50	7K	4
12/06/2026	0,08%	0,05	66,34	66,34	66,34	66,34	530	1
11/06/2026	-0,14%	-0,09	66,29	66,06	66,06	66,70	132K	7
10/06/2026	-0,06%	-0,04	66,38	66,38	66,38	66,38	531	1
09/06/2026	0,79%	0,52	66,42	66,42	66,42	66,42	66	1
05/06/2026	-0,38%	-0,25	65,90	66,43	65,90	66,43	4K	4
03/06/2026	0,53%	0,35	66,15	65,79	65,79	66,15	532K	4
02/06/2026	-0,62%	-0,41	65,80	65,80	65,80	65,80	3K	1
27/05/2026	2,57%	1,66	66,21	66,21	66,21	66,21	139K	2
25/05/2026	-0,28%	-0,18	64,55	64,55	64,55	64,55	2K	1
20/05/2026	0,73%	0,47	64,73	64,36	64,36	64,73	3K	2
19/05/2026	0,56%	0,36	64,26	64,10	64,10	64,26	963	3
18/05/2026	-0,87%	-0,56	63,90	63,92	63,90	63,92	4K	2
14/05/2026	1,62%	1,03	64,46	64,70	64,46	64,85	138K	6
13/05/2026	0,87%	0,55	63,43	63,43	63,43	63,43	634	1
12/05/2026	-0,77%	-0,49	62,88	62,88	62,88	62,88	4K	1
08/05/2026	-0,92%	-0,59	63,37	63,82	63,37	63,82	19K	3
07/05/2026	-0,73%	-0,47	63,96	63,96	63,96	63,96	63	1
06/05/2026	3,09%	1,93	64,43	64,43	64,43	64,43	6K	1
04/05/2026	-0,30%	-0,19	62,50	62,69	62,50	62,69	26K	2
29/04/2026	-0,38%	-0,24	62,69	62,69	62,69	62,69	250	1
28/04/2026	-0,27%	-0,17	62,93	62,96	62,93	62,96	377	2
27/04/2026	-0,63%	-0,40	63,10	63,35	63,10	63,35	263K	5
24/04/2026	1,18%	0,74	63,50	63,50	63,50	63,50	1M	7
23/04/2026	-0,81%	-0,51	62,76	63,16	62,76	63,16	71K	5
22/04/2026	-2,90%	-1,89	63,27	63,46	63,27	63,46	1M	13
17/04/2026	1,12%	0,72	65,16	64,90	64,90	65,25	70K	3
16/04/2026	0,17%	0,11	64,44	64,60	64,37	64,60	9K	4
15/04/2026	-0,73%	-0,47	64,33	64,56	64,33	64,56	26K	2
14/04/2026	0,75%	0,48	64,80	64,63	64,63	64,80	129	2
13/04/2026	-0,65%	-0,42	64,32	63,77	63,77	64,32	191	3
10/04/2026	0,76%	0,49	64,74	64,74	64,74	64,74	129	1
09/04/2026	-1,40%	-0,91	64,25	64,25	64,25	64,25	32K	1
08/04/2026	3,51%	2,21	65,16	65,26	65,16	65,26	2K	3
07/04/2026	-0,55%	-0,35	62,95	63,42	62,95	63,42	32K	3
02/04/2026	-0,58%	-0,37	63,30	63,30	63,30	63,30	316	1
01/04/2026	1,16%	0,73	63,67	63,67	63,67	63,67	509	1
31/03/2026	1,30%	0,81	62,94	62,53	62,53	62,94	501	3
30/03/2026	0,53%	0,33	62,13	62,13	62,13	62,13	62K	1
27/03/2026	-0,82%	-0,51	61,80	61,80	61,80	61,80	61	1
26/03/2026	-1,33%	-0,84	62,31	62,74	62,31	62,74	63K	3
25/03/2026	0,27%	0,17	63,15	63,26	63,15	63,31	79K	3
23/03/2026	0,54%	0,34	62,98	62,98	62,98	62,98	251	1
20/03/2026	-0,85%	-0,54	62,64	63,29	62,64	63,29	130K	2
19/03/2026	-0,39%	-0,25	63,18	62,92	62,92	63,18	2K	3
18/03/2026	-1,11%	-0,71	63,43	63,46	63,43	63,46	2K	2
17/03/2026	-0,42%	-0,27	64,14	64,03	64,03	64,14	2K	2
16/03/2026	0,45%	0,29	64,41	64,41	64,41	64,41	64	1
13/03/2026	0,06%	0,04	64,12	64,12	64,12	64,12	13K	1
12/03/2026	0,19%	0,12	64,08	63,08	63,08	64,08	1K	4
11/03/2026	-0,37%	-0,24	63,96	63,75	63,54	63,96	2K	3
10/03/2026	0,78%	0,50	64,20	64,80	64,17	64,80	13K	3
09/03/2026	-1,65%	-1,07	63,70	63,00	63,00	63,70	89K	4
06/03/2026	-0,71%	-0,46	64,77	64,77	64,77	64,77	13K	2
05/03/2026	-1,36%	-0,90	65,23	65,23	65,23	65,23	65K	2
04/03/2026	-0,14%	-0,09	66,13	65,60	65,60	66,13	20K	3
03/03/2026	-0,66%	-0,44	66,22	65,17	65,17	66,22	3K	2
02/03/2026	-1,42%	-0,96	66,66	67,39	66,66	67,39	155K	8
27/02/2026	-0,47%	-0,32	67,62	68,31	67,62	68,31	71K	4
26/02/2026	0,44%	0,30	67,94	67,94	67,94	67,94	747	1
25/02/2026	-0,07%	-0,05	67,64	67,83	67,64	67,83	1K	2
24/02/2026	0,07%	0,05	67,69	67,62	67,62	67,69	2K	3
23/02/2026	0,04%	0,03	67,64	67,65	67,64	67,65	2K	2
20/02/2026	-0,53%	-0,36	67,61	67,80	67,61	67,80	271K	2
19/02/2026	-0,60%	-0,41	67,97	68,02	67,90	68,02	136K	3
18/02/2026	0,48%	0,33	68,38	68,39	68,30	68,39	28K	3
11/02/2026	1,07%	0,72	68,05	67,99	67,63	68,05	148K	5
09/02/2026	0,67%	0,45	67,33	66,88	66,88	67,33	409K	2
06/02/2026	0,97%	0,64	66,88	66,50	66,50	66,88	52K	2
05/02/2026	-0,91%	-0,61	66,24	66,19	66,13	66,24	39K	3
04/02/2026	0,94%	0,62	66,85	66,85	66,85	66,85	33K	1
03/02/2026	-0,39%	-0,26	66,23	66,13	66,13	66,23	3K	2
30/01/2026	0,53%	0,35	66,49	66,54	66,22	66,54	22K	4
29/01/2026	0,87%	0,57	66,14	66,19	65,92	66,19	32K	4
28/01/2026	-1,15%	-0,76	65,57	65,50	65,50	65,63	45K	7
27/01/2026	-0,06%	-0,04	66,33	66,77	66,33	66,77	3K	3
26/01/2026	1,02%	0,67	66,37	66,25	66,25	66,37	22K	2
23/01/2026	-0,15%	-0,10	65,70	65,70	65,70	65,70	591	1
22/01/2026	-0,30%	-0,20	65,80	66,16	65,80	66,16	8K	3
21/01/2026	0,30%	0,20	66,00	65,75	65,41	66,00	38K	3
20/01/2026	-1,88%	-1,26	65,80	66,10	65,80	66,15	39K	10
14/01/2026	0,98%	0,65	67,06	66,70	66,70	67,06	23K	4
13/01/2026	-0,64%	-0,43	66,41	66,53	66,41	66,71	8K	4
12/01/2026	1,17%	0,77	66,84	66,75	66,75	66,84	2K	2
08/01/2026	0,03%	0,02	66,07	66,00	66,00	66,07	132	2
07/01/2026	-0,23%	-0,15	66,05	66,05	66,05	66,05	33K	2
06/01/2026	-0,35%	-0,23	66,20	66,20	65,87	66,20	10K	3
05/01/2026	1,33%	0,87	66,43	66,13	66,13	66,43	397	2
02/01/2026	-1,41%	-0,94	65,56	65,83	65,56	65,83	9K	2
30/12/2025	-0,63%	-0,42	66,50	66,50	66,50	66,50	10K	1
26/12/2025	0,01%	0,01	66,92	66,92	66,92	66,92	1K	1
23/12/2025	0,00%	0,00	66,91	66,91	66,91	66,91	2K	1
22/12/2025	1,66%	1,09	66,91	66,84	66,84	66,91	6K	2
19/12/2025	0,47%	0,31	65,82	65,86	65,82	65,86	2K	2
18/12/2025	0,74%	0,48	65,51	65,51	65,51	65,51	3K	1
17/12/2025	-6,43%	-4,47	65,03	65,02	65,02	65,39	101K	11
16/12/2025	6,64%	4,33	69,50	69,50	69,50	69,50	278	2
15/12/2025	-0,90%	-0,59	65,17	65,63	65,17	65,63	261	2
10/12/2025	3,30%	2,10	65,76	65,76	65,76	65,76	460	1
04/12/2025	0,32%	0,20	63,66	63,70	63,66	63,70	112K	4
03/12/2025	-	-	63,46	63,46	63,46	63,46	507	1

Date,Open,High,Low,Close,Volume
01-Sep-26,69.08,69.08,68.39,68.74,4655
31-Aug-26,70.00,70.00,69.68,69.68,4747
26-Aug-26,69.45,69.45,69.45,69.45,69
25-Aug-26,70.20,70.20,69.97,69.99,6722
21-Aug-26,69.85,69.85,69.75,69.75,488
19-Aug-26,69.72,69.72,69.52,69.52,70206
18-Aug-26,70.17,70.17,69.90,69.90,48322
14-Aug-26,70.64,71.07,70.64,71.01,5323
12-Aug-26,70.22,70.28,69.99,69.99,491490
11-Aug-26,69.70,69.70,69.70,69.70,557600
10-Aug-26,68.98,69.00,68.91,69.00,551894
07-Aug-26,68.95,69.12,68.80,69.12,465731
06-Aug-26,68.62,68.64,68.60,68.64,459708
05-Aug-26,69.04,69.14,69.04,69.14,138
04-Aug-26,68.14,68.20,68.14,68.20,750020
03-Aug-26,67.55,68.23,67.55,68.23,473
30-Jul-26,67.11,67.48,67.11,67.48,4638
29-Jul-26,66.55,66.55,66.55,66.55,33275
24-Jul-26,66.74,66.74,65.23,65.75,33138
22-Jul-26,66.35,66.35,66.07,66.07,10046
21-Jul-26,66.26,66.26,66.01,66.01,66457
20-Jul-26,65.60,65.60,65.60,65.60,65600
17-Jul-26,65.95,65.95,65.95,65.95,65950
16-Jul-26,65.55,66.40,65.54,66.01,241197
15-Jul-26,66.36,66.49,66.24,66.25,128247
13-Jul-26,66.30,66.30,66.30,66.30,66
08-Jul-26,66.25,66.44,66.16,66.30,175027
07-Jul-26,67.31,67.31,67.14,67.14,1882
01-Jul-26,67.00,67.40,67.00,67.25,212281
30-Jun-26,66.66,66.66,66.66,66.66,4332
26-Jun-26,66.56,66.56,66.25,66.25,35121
22-Jun-26,67.13,67.13,67.13,67.13,2550
18-Jun-26,67.71,67.71,67.71,67.71,6093
16-Jun-26,66.37,66.50,66.37,66.37,7440
12-Jun-26,66.34,66.34,66.34,66.34,530
11-Jun-26,66.06,66.70,66.06,66.29,132452
10-Jun-26,66.38,66.38,66.38,66.38,531
09-Jun-26,66.42,66.42,66.42,66.42,66
05-Jun-26,66.43,66.43,65.90,65.90,4181
03-Jun-26,65.79,66.15,65.79,66.15,531796
02-Jun-26,65.80,65.80,65.80,65.80,3421
27-May-26,66.21,66.21,66.21,66.21,138776
25-May-26,64.55,64.55,64.55,64.55,1613
20-May-26,64.36,64.73,64.36,64.73,2703
19-May-26,64.10,64.26,64.10,64.26,963
18-May-26,63.92,63.92,63.90,63.90,3707
14-May-26,64.70,64.85,64.46,64.46,137989
13-May-26,63.43,63.43,63.43,63.43,634
12-May-26,62.88,62.88,62.88,62.88,3521
08-May-26,63.82,63.82,63.37,63.37,18633
07-May-26,63.96,63.96,63.96,63.96,63
06-May-26,64.43,64.43,64.43,64.43,6443
04-May-26,62.69,62.69,62.50,62.50,26375
29-Apr-26,62.69,62.69,62.69,62.69,250
28-Apr-26,62.96,62.96,62.93,62.93,377
27-Apr-26,63.35,63.35,63.10,63.10,262890
24-Apr-26,63.50,63.50,63.50,63.50,1270000
23-Apr-26,63.16,63.16,62.76,62.76,70827
22-Apr-26,63.46,63.46,63.27,63.27,1195234
17-Apr-26,64.90,65.25,64.90,65.16,70116
16-Apr-26,64.60,64.60,64.37,64.44,9148
15-Apr-26,64.56,64.56,64.33,64.33,25721
14-Apr-26,64.63,64.80,64.63,64.80,129
13-Apr-26,63.77,64.32,63.77,64.32,191
10-Apr-26,64.74,64.74,64.74,64.74,129
09-Apr-26,64.25,64.25,64.25,64.25,32125
08-Apr-26,65.26,65.26,65.16,65.16,1891
07-Apr-26,63.42,63.42,62.95,62.95,32172
02-Apr-26,63.30,63.30,63.30,63.30,316
01-Apr-26,63.67,63.67,63.67,63.67,509
31-Mar-26,62.53,62.94,62.53,62.94,501
30-Mar-26,62.13,62.13,62.13,62.13,62130
27-Mar-26,61.80,61.80,61.80,61.80,61
26-Mar-26,62.74,62.74,62.31,62.31,62585
25-Mar-26,63.26,63.31,63.15,63.15,79040
23-Mar-26,62.98,62.98,62.98,62.98,251
20-Mar-26,63.29,63.29,62.64,62.64,130150
19-Mar-26,62.92,63.18,62.92,63.18,1637
18-Mar-26,63.46,63.46,63.43,63.43,2094
17-Mar-26,64.03,64.14,64.03,64.14,1666
16-Mar-26,64.41,64.41,64.41,64.41,64
13-Mar-26,64.12,64.12,64.12,64.12,12824
12-Mar-26,63.08,64.08,63.08,64.08,1330
11-Mar-26,63.75,63.96,63.54,63.96,2288
10-Mar-26,64.80,64.80,64.17,64.20,12966
09-Mar-26,63.00,63.70,63.00,63.70,89492
06-Mar-26,64.77,64.77,64.77,64.77,12954
05-Mar-26,65.23,65.23,65.23,65.23,65230
04-Mar-26,65.60,66.13,65.60,66.13,19944
03-Mar-26,65.17,66.22,65.17,66.22,2627
02-Mar-26,67.39,67.39,66.66,66.66,155335
27-Feb-26,68.31,68.31,67.62,67.62,71283
26-Feb-26,67.94,67.94,67.94,67.94,747
25-Feb-26,67.83,67.83,67.64,67.64,1288
24-Feb-26,67.62,67.69,67.62,67.69,1623
23-Feb-26,67.65,67.65,67.64,67.64,1691
20-Feb-26,67.80,67.80,67.61,67.61,271010
19-Feb-26,68.02,68.02,67.90,67.97,135935
18-Feb-26,68.39,68.39,68.30,68.38,27798
11-Feb-26,67.99,68.05,67.63,68.05,147515
09-Feb-26,66.88,67.33,66.88,67.33,409062
06-Feb-26,66.50,66.88,66.50,66.88,52009
05-Feb-26,66.19,66.24,66.13,66.24,39487
04-Feb-26,66.85,66.85,66.85,66.85,33425
03-Feb-26,66.13,66.23,66.13,66.23,2579
30-Jan-26,66.54,66.54,66.22,66.49,22413
29-Jan-26,66.19,66.19,65.92,66.14,32497
28-Jan-26,65.50,65.63,65.50,65.57,44824
27-Jan-26,66.77,66.77,66.33,66.33,2527
26-Jan-26,66.25,66.37,66.25,66.37,21684
23-Jan-26,65.70,65.70,65.70,65.70,591
22-Jan-26,66.16,66.16,65.80,65.80,7635
21-Jan-26,65.75,66.00,65.41,66.00,38131
20-Jan-26,66.10,66.15,65.80,65.80,38721
14-Jan-26,66.70,67.06,66.70,67.06,22712
13-Jan-26,66.53,66.71,66.41,66.41,8038
12-Jan-26,66.75,66.84,66.75,66.84,2003
08-Jan-26,66.00,66.07,66.00,66.07,132
07-Jan-26,66.05,66.05,66.05,66.05,33025
06-Jan-26,66.20,66.20,65.87,66.20,9755
05-Jan-26,66.13,66.43,66.13,66.43,397
02-Jan-26,65.83,65.83,65.56,65.56,8549
30-Dec-25,66.50,66.50,66.50,66.50,9975
26-Dec-25,66.92,66.92,66.92,66.92,1338
23-Dec-25,66.91,66.91,66.91,66.91,2007
22-Dec-25,66.84,66.91,66.84,66.91,5615
19-Dec-25,65.86,65.86,65.82,65.82,1579
18-Dec-25,65.51,65.51,65.51,65.51,3275
17-Dec-25,65.02,65.39,65.02,65.03,101218
16-Dec-25,69.50,69.50,69.50,69.50,278
15-Dec-25,65.63,65.63,65.17,65.17,261
10-Dec-25,65.76,65.76,65.76,65.76,460
04-Dec-25,63.70,63.70,63.66,63.66,111890
03-Dec-25,63.46,63.46,63.46,63.46,507

*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