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
04/12/2025	0,32%	0,20	63,66	63,70	63,66	63,70	112K	4
03/12/2025	-0,02%	-0,01	63,46	63,46	63,46	63,46	507	1
02/12/2025	-0,11%	-0,07	63,47	63,55	63,44	63,55	51K	4
01/12/2025	0,06%	0,04	63,54	63,50	63,50	63,65	166K	5
28/11/2025	0,16%	0,10	63,50	63,50	63,50	63,50	334K	3
26/11/2025	0,54%	0,34	63,40	63,26	63,26	63,40	696	2
25/11/2025	0,93%	0,58	63,06	63,06	63,06	63,06	9K	1

24/11/2025	-0,35%	-0,22	62,48	62,48	62,48	62,48	62	1
21/11/2025	1,46%	0,90	62,70	62,23	62,15	62,75	141K	6
19/11/2025	-0,23%	-0,14	61,80	61,81	61,80	61,81	41K	3
18/11/2025	-1,21%	-0,76	61,94	62,05	61,94	62,05	146K	6
17/11/2025	-0,48%	-0,30	62,70	62,91	62,70	62,91	7K	4
14/11/2025	-0,38%	-0,24	63,00	63,20	62,80	63,20	2K	5
13/11/2025	-1,13%	-0,72	63,24	63,58	63,24	63,58	6K	2
12/11/2025	1,17%	0,74	63,96	64,03	63,96	64,03	192	3
11/11/2025	0,19%	0,12	63,22	63,22	63,22	63,22	442	1
10/11/2025	1,20%	0,75	63,10	63,10	63,10	63,10	252K	1
07/11/2025	-0,64%	-0,40	62,35	62,53	62,35	62,53	63K	3
06/11/2025	-0,85%	-0,54	62,75	63,29	62,75	63,29	2K	4
05/11/2025	0,03%	0,02	63,29	63,00	63,00	63,29	189	2
04/11/2025	-0,17%	-0,11	63,27	63,27	63,27	63,27	189	1
03/11/2025	-0,25%	-0,16	63,38	63,38	63,38	63,38	63	1
31/10/2025	-0,56%	-0,36	63,54	63,54	63,54	63,54	63	1
30/10/2025	-0,65%	-0,42	63,90	63,76	63,76	63,90	32K	2
27/10/2025	0,37%	0,24	64,32	64,32	64,32	64,32	64	1
24/10/2025	0,19%	0,12	64,08	63,96	63,96	64,08	32K	3
23/10/2025	0,38%	0,24	63,96	63,96	63,96	63,96	63	1
22/10/2025	-0,17%	-0,11	63,72	63,84	63,72	63,84	320K	3
21/10/2025	-0,17%	-0,11	63,83	63,94	63,82	63,94	3K	4
20/10/2025	-0,25%	-0,16	63,94	63,79	63,79	63,94	19K	2
17/10/2025	-0,34%	-0,22	64,10	64,32	64,10	64,32	124K	4
16/10/2025	0,80%	0,51	64,32	64,30	64,30	64,32	128	2
15/10/2025	-0,31%	-0,20	63,81	64,10	63,81	64,10	313K	5
14/10/2025	1,04%	0,66	64,01	63,99	63,99	64,07	64K	3
13/10/2025	-0,77%	-0,49	63,35	63,40	63,35	63,40	21K	3
10/10/2025	1,41%	0,89	63,84	63,39	63,39	63,84	574	2
09/10/2025	-0,65%	-0,41	62,95	63,36	62,95	63,36	20K	2
08/10/2025	-0,17%	-0,11	63,36	63,41	63,13	63,41	2K	4
06/10/2025	0,11%	0,07	63,47	63,59	63,47	63,59	127	2
03/10/2025	0,41%	0,26	63,40	63,20	63,20	63,84	96K	4
02/10/2025	0,51%	0,32	63,14	62,94	62,94	63,21	189	3
01/10/2025	0,96%	0,60	62,82	62,57	62,57	62,82	28K	3
30/09/2025	0,78%	0,48	62,22	61,91	61,91	62,22	558	3
29/09/2025	0,39%	0,24	61,74	61,74	61,74	61,74	2K	1
25/09/2025	-0,16%	-0,10	61,50	61,32	61,32	61,50	3K	2
24/09/2025	-0,03%	-0,02	61,60	61,60	61,60	61,60	2K	1
23/09/2025	-0,87%	-0,54	61,62	62,46	61,62	62,46	7K	2
22/09/2025	0,00%	0,00	62,16	62,16	62,16	62,16	559	2
18/09/2025	0,42%	0,26	62,16	61,92	61,90	62,16	433	4
16/09/2025	-0,71%	-0,44	61,90	62,00	61,90	62,00	16K	3
15/09/2025	0,29%	0,18	62,34	62,16	62,16	62,34	9K	5
12/09/2025	-1,15%	-0,72	62,16	62,70	62,16	62,70	12K	2
11/09/2025	0,38%	0,24	62,88	62,70	62,70	62,88	2K	2
10/09/2025	-0,25%	-0,16	62,64	62,64	62,64	62,64	62	1
09/09/2025	-0,13%	-0,08	62,80	62,58	62,46	62,80	67K	3
08/09/2025	0,96%	0,60	62,88	62,91	62,88	62,91	2K	3
05/09/2025	0,08%	0,05	62,28	62,09	62,09	62,28	311	3
04/09/2025	0,37%	0,23	62,23	62,24	62,23	62,24	2K	2
03/09/2025	0,52%	0,32	62,00	62,00	62,00	62,00	62	1
02/09/2025	-0,88%	-0,55	61,68	61,92	61,68	61,92	927	2
29/08/2025	-0,21%	-0,13	62,23	62,22	62,19	62,23	1K	3
28/08/2025	0,11%	0,07	62,36	62,36	62,36	62,36	62	1
27/08/2025	-0,45%	-0,28	62,29	62,29	62,29	62,29	62	1
26/08/2025	0,30%	0,19	62,57	62,57	62,57	62,57	1K	1
25/08/2025	-1,73%	-1,10	62,38	63,14	62,38	63,14	6K	4
22/08/2025	0,67%	0,42	63,48	63,48	63,48	63,48	12K	1
21/08/2025	-0,30%	-0,19	63,06	63,15	63,06	63,15	757	3
19/08/2025	1,56%	0,97	63,25	62,87	62,87	63,25	1K	3
18/08/2025	0,13%	0,08	62,28	62,28	62,28	62,28	62	1
15/08/2025	0,45%	0,28	62,20	62,20	62,20	62,20	62	1
14/08/2025	-0,10%	-0,06	61,92	61,92	61,92	61,92	1K	1
13/08/2025	0,78%	0,48	61,98	61,79	61,79	61,98	30K	3
12/08/2025	0,33%	0,20	61,50	61,50	61,50	61,50	123	1
11/08/2025	-0,49%	-0,30	61,30	61,47	61,30	61,47	9K	6
08/08/2025	1,40%	0,85	61,60	61,37	61,37	61,62	9K	4
07/08/2025	-0,08%	-0,05	60,75	61,55	60,75	61,55	489	6
06/08/2025	-0,34%	-0,21	60,80	60,80	60,80	60,80	547	2
04/08/2025	0,69%	0,42	61,01	60,95	60,95	61,01	4K	3
01/08/2025	-1,86%	-1,15	60,59	60,50	60,30	60,59	33K	4
31/07/2025	0,05%	0,03	61,74	61,74	61,74	61,74	246	1
30/07/2025	-0,77%	-0,48	61,71	62,36	61,50	62,36	31K	3
29/07/2025	-0,48%	-0,30	62,19	62,58	62,15	62,58	3K	6
28/07/2025	-0,67%	-0,42	62,49	62,62	62,49	62,62	375	5
24/07/2025	-0,66%	-0,42	62,91	62,97	62,91	62,97	2K	2
23/07/2025	2,08%	1,29	63,33	63,16	63,16	63,33	2K	2
22/07/2025	0,05%	0,03	62,04	62,04	62,04	62,04	1K	3
21/07/2025	1,03%	0,63	62,01	61,90	61,90	62,01	77K	3
16/07/2025	-0,98%	-0,61	61,38	61,38	61,38	61,38	9K	1
14/07/2025	0,26%	0,16	61,99	61,78	61,78	61,99	123	2
11/07/2025	-0,85%	-0,53	61,83	61,86	61,83	61,86	123	2
10/07/2025	2,48%	1,51	62,36	62,11	62,11	62,41	6K	3
08/07/2025	0,05%	0,03	60,85	60,78	60,78	60,85	4K	2
07/07/2025	1,25%	0,75	60,82	60,83	60,82	60,83	3K	3
04/07/2025	-1,14%	-0,69	60,07	60,07	60,07	60,07	60	1
02/07/2025	-0,93%	-0,57	60,76	60,76	60,76	60,76	3K	2
27/06/2025	0,77%	0,47	61,33	61,23	61,23	61,43	857	3
26/06/2025	0,25%	0,15	60,86	60,86	60,73	60,86	70K	3
25/06/2025	1,69%	1,01	60,71	60,73	60,71	60,73	1K	2
20/06/2025	-4,63%	-2,90	59,70	59,51	59,51	59,84	123K	7
13/06/2025	0,16%	0,10	62,60	62,60	62,60	62,60	125K	2
12/06/2025	0,08%	0,05	62,50	62,50	62,50	62,50	31K	1
11/06/2025	-0,34%	-0,21	62,45	62,40	62,34	62,45	119K	4
10/06/2025	-0,35%	-0,22	62,66	62,50	62,36	62,66	39K	4
05/06/2025	-0,74%	-0,47	62,88	62,88	62,88	62,88	6K	2
04/06/2025	-0,24%	-0,15	63,35	63,31	63,31	63,35	126	2
30/05/2025	0,81%	0,51	63,50	63,50	63,50	63,50	444	1
28/05/2025	0,22%	0,14	62,99	63,11	62,99	63,11	504	2
26/05/2025	0,38%	0,24	62,85	62,61	62,61	62,85	1K	2
23/05/2025	0,29%	0,18	62,61	62,61	62,61	62,61	500	1
21/05/2025	-0,64%	-0,40	62,43	62,56	62,43	62,56	624	2
20/05/2025	1,50%	0,93	62,83	62,86	62,83	62,86	4K	2
19/05/2025	-0,02%	-0,01	61,90	61,90	61,90	61,90	309	1
16/05/2025	1,83%	1,11	61,91	61,82	61,82	61,97	4K	3
13/05/2025	0,36%	0,22	60,80	60,80	60,80	60,80	2K	1
02/05/2025	0,92%	0,55	60,58	60,58	60,58	60,58	121	1
30/04/2025	0,35%	0,21	60,03	59,60	59,60	60,25	169K	6
29/04/2025	-0,03%	-0,02	59,82	59,82	59,82	59,82	598	1
25/04/2025	1,49%	0,88	59,84	59,71	59,71	59,84	6K	2
24/04/2025	0,29%	0,17	58,96	58,96	58,96	58,96	235	1
22/04/2025	-0,63%	-0,37	58,79	59,16	58,79	59,16	117	2
17/04/2025	0,20%	0,12	59,16	59,59	59,16	59,59	9K	5
16/04/2025	-0,64%	-0,38	59,04	59,04	59,04	59,04	236	1
15/04/2025	3,59%	2,06	59,42	59,50	59,42	59,50	49K	4
11/04/2025	3,54%	1,96	57,36	57,36	57,36	57,36	2K	1
09/04/2025	0,14%	0,08	55,40	55,35	55,22	55,40	553	4
08/04/2025	0,05%	0,03	55,32	55,17	55,17	55,32	220	2
04/04/2025	-2,11%	-1,19	55,29	55,83	54,96	55,87	22K	30
03/04/2025	-2,54%	-1,47	56,48	56,64	56,48	56,64	3K	3
01/04/2025	-2,03%	-1,20	57,95	58,03	57,95	58,06	3K	3
28/03/2025	-0,72%	-0,43	59,15	59,15	59,15	59,15	1K	1
26/03/2025	-0,67%	-0,40	59,58	59,92	59,58	59,92	597	2
25/03/2025	-0,46%	-0,28	59,98	60,03	59,98	60,03	13K	2
24/03/2025	1,04%	0,62	60,26	59,92	59,92	60,26	840	4
20/03/2025	-	-	59,64	59,64	59,64	59,64	238	1

Date,Open,High,Low,Close,Volume
04-Dec-25,63.70,63.70,63.66,63.66,111890
03-Dec-25,63.46,63.46,63.46,63.46,507
02-Dec-25,63.55,63.55,63.44,63.47,51347
01-Dec-25,63.50,63.65,63.50,63.54,166486
28-Nov-25,63.50,63.50,63.50,63.50,334391
26-Nov-25,63.26,63.40,63.26,63.40,696
25-Nov-25,63.06,63.06,63.06,63.06,9459
24-Nov-25,62.48,62.48,62.48,62.48,62
21-Nov-25,62.23,62.75,62.15,62.70,141376
19-Nov-25,61.81,61.81,61.80,61.80,40850
18-Nov-25,62.05,62.05,61.94,61.94,145906
17-Nov-25,62.91,62.91,62.70,62.70,7482
14-Nov-25,63.20,63.20,62.80,63.00,1703
13-Nov-25,63.58,63.58,63.24,63.24,6387
12-Nov-25,64.03,64.03,63.96,63.96,192
11-Nov-25,63.22,63.22,63.22,63.22,442
10-Nov-25,63.10,63.10,63.10,63.10,252400
07-Nov-25,62.53,62.53,62.35,62.35,62592
06-Nov-25,63.29,63.29,62.75,62.75,1893
05-Nov-25,63.00,63.29,63.00,63.29,189
04-Nov-25,63.27,63.27,63.27,63.27,189
03-Nov-25,63.38,63.38,63.38,63.38,63
31-Oct-25,63.54,63.54,63.54,63.54,63
30-Oct-25,63.76,63.90,63.76,63.90,32141
27-Oct-25,64.32,64.32,64.32,64.32,64
24-Oct-25,63.96,64.08,63.96,64.08,32232
23-Oct-25,63.96,63.96,63.96,63.96,63
22-Oct-25,63.84,63.84,63.72,63.72,319961
21-Oct-25,63.94,63.94,63.82,63.83,3132
20-Oct-25,63.79,63.94,63.79,63.94,19200
17-Oct-25,64.32,64.32,64.10,64.10,124296
16-Oct-25,64.30,64.32,64.30,64.32,128
15-Oct-25,64.10,64.10,63.81,63.81,312989
14-Oct-25,63.99,64.07,63.99,64.01,64118
13-Oct-25,63.40,63.40,63.35,63.35,20792
10-Oct-25,63.39,63.84,63.39,63.84,574
09-Oct-25,63.36,63.36,62.95,62.95,19637
08-Oct-25,63.41,63.41,63.13,63.36,2462
06-Oct-25,63.59,63.59,63.47,63.47,127
03-Oct-25,63.20,63.84,63.20,63.40,96098
02-Oct-25,62.94,63.21,62.94,63.14,189
01-Oct-25,62.57,62.82,62.57,62.82,28346
30-Sep-25,61.91,62.22,61.91,62.22,558
29-Sep-25,61.74,61.74,61.74,61.74,1852
25-Sep-25,61.32,61.50,61.32,61.50,3436
24-Sep-25,61.60,61.60,61.60,61.60,2156
23-Sep-25,62.46,62.46,61.62,61.62,6661
22-Sep-25,62.16,62.16,62.16,62.16,559
18-Sep-25,61.92,62.16,61.90,62.16,433
16-Sep-25,62.00,62.00,61.90,61.90,15623
15-Sep-25,62.16,62.34,62.16,62.34,8658
12-Sep-25,62.70,62.70,62.16,62.16,12494
11-Sep-25,62.70,62.88,62.70,62.88,1949
10-Sep-25,62.64,62.64,62.64,62.64,62
09-Sep-25,62.58,62.80,62.46,62.80,66811
08-Sep-25,62.91,62.91,62.88,62.88,1509
05-Sep-25,62.09,62.28,62.09,62.28,311
04-Sep-25,62.24,62.24,62.23,62.23,1929
03-Sep-25,62.00,62.00,62.00,62.00,62
02-Sep-25,61.92,61.92,61.68,61.68,927
29-Aug-25,62.22,62.23,62.19,62.23,1306
28-Aug-25,62.36,62.36,62.36,62.36,62
27-Aug-25,62.29,62.29,62.29,62.29,62
26-Aug-25,62.57,62.57,62.57,62.57,1251
25-Aug-25,63.14,63.14,62.38,62.38,6271
22-Aug-25,63.48,63.48,63.48,63.48,11997
21-Aug-25,63.15,63.15,63.06,63.06,757
19-Aug-25,62.87,63.25,62.87,63.25,1262
18-Aug-25,62.28,62.28,62.28,62.28,62
15-Aug-25,62.20,62.20,62.20,62.20,62
14-Aug-25,61.92,61.92,61.92,61.92,1114
13-Aug-25,61.79,61.98,61.79,61.98,30093
12-Aug-25,61.50,61.50,61.50,61.50,123
11-Aug-25,61.47,61.47,61.30,61.30,8531
08-Aug-25,61.37,61.62,61.37,61.60,8799
07-Aug-25,61.55,61.55,60.75,60.75,489
06-Aug-25,60.80,60.80,60.80,60.80,547
04-Aug-25,60.95,61.01,60.95,61.01,3721
01-Aug-25,60.50,60.59,60.30,60.59,32872
31-Jul-25,61.74,61.74,61.74,61.74,246
30-Jul-25,62.36,62.36,61.50,61.71,30874
29-Jul-25,62.58,62.58,62.15,62.19,2924
28-Jul-25,62.62,62.62,62.49,62.49,375
24-Jul-25,62.97,62.97,62.91,62.91,2014
23-Jul-25,63.16,63.33,63.16,63.33,2023
22-Jul-25,62.04,62.04,62.04,62.04,1364
21-Jul-25,61.90,62.01,61.90,62.01,76880
16-Jul-25,61.38,61.38,61.38,61.38,9207
14-Jul-25,61.78,61.99,61.78,61.99,123
11-Jul-25,61.86,61.86,61.83,61.83,123
10-Jul-25,62.11,62.41,62.11,62.36,6039
08-Jul-25,60.78,60.85,60.78,60.85,4257
07-Jul-25,60.83,60.83,60.82,60.82,3405
04-Jul-25,60.07,60.07,60.07,60.07,60
02-Jul-25,60.76,60.76,60.76,60.76,3038
27-Jun-25,61.23,61.43,61.23,61.33,857
26-Jun-25,60.86,60.86,60.73,60.86,69719
25-Jun-25,60.73,60.73,60.71,60.71,1092
20-Jun-25,59.51,59.84,59.51,59.70,122830
13-Jun-25,62.60,62.60,62.60,62.60,125200
12-Jun-25,62.50,62.50,62.50,62.50,31250
11-Jun-25,62.40,62.45,62.34,62.45,118514
10-Jun-25,62.50,62.66,62.36,62.66,39481
05-Jun-25,62.88,62.88,62.88,62.88,6288
04-Jun-25,63.31,63.35,63.31,63.35,126
30-May-25,63.50,63.50,63.50,63.50,444
28-May-25,63.11,63.11,62.99,62.99,504
26-May-25,62.61,62.85,62.61,62.85,1440
23-May-25,62.61,62.61,62.61,62.61,500
21-May-25,62.56,62.56,62.43,62.43,624
20-May-25,62.86,62.86,62.83,62.83,3770
19-May-25,61.90,61.90,61.90,61.90,309
16-May-25,61.82,61.97,61.82,61.91,4083
13-May-25,60.80,60.80,60.80,60.80,1824
02-May-25,60.58,60.58,60.58,60.58,121
30-Apr-25,59.60,60.25,59.60,60.03,168966
29-Apr-25,59.82,59.82,59.82,59.82,598
25-Apr-25,59.71,59.84,59.71,59.84,5738
24-Apr-25,58.96,58.96,58.96,58.96,235
22-Apr-25,59.16,59.16,58.79,58.79,117
17-Apr-25,59.59,59.59,59.16,59.16,9142
16-Apr-25,59.04,59.04,59.04,59.04,236
15-Apr-25,59.50,59.50,59.42,59.42,48730
11-Apr-25,57.36,57.36,57.36,57.36,1835
09-Apr-25,55.35,55.40,55.22,55.40,553
08-Apr-25,55.17,55.32,55.17,55.32,220
04-Apr-25,55.83,55.87,54.96,55.29,21599
03-Apr-25,56.64,56.64,56.48,56.48,2944
01-Apr-25,58.03,58.06,57.95,57.95,2724
28-Mar-25,59.15,59.15,59.15,59.15,1064
26-Mar-25,59.92,59.92,59.58,59.58,597
25-Mar-25,60.03,60.03,59.98,59.98,12961
24-Mar-25,59.92,60.26,59.92,60.26,840
20-Mar-25,59.64,59.64,59.64,59.64,238

*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