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
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	-0,73%	-0,44	59,64	59,64	59,64	59,64	238	1
19/03/2025	0,22%	0,13	60,08	59,72	59,72	60,08	10K	4
18/03/2025	-0,22%	-0,13	59,95	59,95	59,95	59,95	12K	1
17/03/2025	0,62%	0,37	60,08	60,02	60,02	60,08	18K	3
14/03/2025	-0,70%	-0,42	59,71	59,71	59,71	59,71	3K	1
12/03/2025	0,72%	0,43	60,13	59,93	59,93	60,35	21K	7
11/03/2025	-0,55%	-0,33	59,70	60,36	59,70	60,36	54K	2
10/03/2025	-0,73%	-0,44	60,03	60,38	60,03	60,38	602	2
07/03/2025	0,00%	0,00	60,47	60,47	60,47	60,47	60	1
06/03/2025	-0,38%	-0,23	60,47	60,32	60,32	60,47	120	2
05/03/2025	1,49%	0,89	60,70	60,70	60,70	60,70	8K	1
27/02/2025	-0,33%	-0,20	59,81	59,81	59,81	59,81	418	1
26/02/2025	2,06%	1,21	60,01	59,88	59,88	60,01	4K	2
18/02/2025	0,38%	0,22	58,80	58,80	58,80	58,80	940	1
14/02/2025	-0,83%	-0,49	58,58	59,07	58,58	59,07	1K	2
13/02/2025	2,46%	1,42	59,07	58,95	58,87	59,16	20K	176
12/02/2025	-0,05%	-0,03	57,65	57,65	57,65	57,65	2K	1
07/02/2025	1,59%	0,90	57,68	57,49	57,49	57,68	41K	2
03/02/2025	-1,76%	-1,02	56,78	57,41	56,78	57,41	82K	9
31/01/2025	-0,87%	-0,51	57,80	58,06	57,80	58,07	289	3
24/01/2025	0,53%	0,31	58,31	58,31	58,31	58,31	5K	1
23/01/2025	0,80%	0,46	58,00	58,00	58,00	58,00	1K	2
20/01/2025	-0,33%	-0,19	57,54	58,46	57,54	58,46	3K	2
16/01/2025	0,61%	0,35	57,73	56,23	56,23	57,73	2K	4
15/01/2025	-1,75%	-1,02	57,38	57,38	57,38	57,38	114	1
07/01/2025	-0,17%	-0,10	58,40	58,40	58,40	58,40	292K	5
06/01/2025	0,74%	0,43	58,50	58,41	58,41	58,50	1K	2
02/01/2025	-1,54%	-0,91	58,07	58,69	58,07	58,69	16K	3
30/12/2024	0,08%	0,05	58,98	58,98	58,98	58,98	117	1
27/12/2024	2,74%	1,57	58,93	58,93	58,93	58,93	1K	1
20/12/2024	-0,73%	-0,42	57,36	56,70	56,70	57,36	9K	3
19/12/2024	-2,33%	-1,38	57,78	58,44	57,78	58,44	15K	2
17/12/2024	-1,09%	-0,65	59,16	59,90	59,16	59,92	360K	10
13/12/2024	-1,24%	-0,75	59,81	59,74	59,74	59,81	358	2
06/12/2024	0,73%	0,44	60,56	60,56	60,56	60,56	605	1
02/12/2024	1,33%	0,79	60,12	60,12	60,06	60,12	1K	3
29/11/2024	4,80%	2,72	59,33	59,73	59,33	59,73	237	3
25/11/2024	0,27%	0,15	56,61	56,49	56,49	56,61	7K	2
22/11/2024	0,86%	0,48	56,46	56,46	56,46	56,46	564	1
21/11/2024	1,19%	0,66	55,98	56,28	55,98	56,28	10K	2
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	-	-	56,34	56,22	56,22	56,40	7K	6

Date,Open,High,Low,Close,Volume
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
19-Mar-25,59.72,60.08,59.72,60.08,9689
18-Mar-25,59.95,59.95,59.95,59.95,11990
17-Mar-25,60.02,60.08,60.02,60.08,18264
14-Mar-25,59.71,59.71,59.71,59.71,3284
12-Mar-25,59.93,60.35,59.93,60.13,20983
11-Mar-25,60.36,60.36,59.70,59.70,54046
10-Mar-25,60.38,60.38,60.03,60.03,602
07-Mar-25,60.47,60.47,60.47,60.47,60
06-Mar-25,60.32,60.47,60.32,60.47,120
05-Mar-25,60.70,60.70,60.70,60.70,7769
27-Feb-25,59.81,59.81,59.81,59.81,418
26-Feb-25,59.88,60.01,59.88,60.01,3596
18-Feb-25,58.80,58.80,58.80,58.80,940
14-Feb-25,59.07,59.07,58.58,58.58,1061
13-Feb-25,58.95,59.16,58.87,59.07,19942
12-Feb-25,57.65,57.65,57.65,57.65,2017
07-Feb-25,57.49,57.68,57.49,57.68,40589
03-Feb-25,57.41,57.41,56.78,56.78,82194
31-Jan-25,58.06,58.07,57.80,57.80,289
24-Jan-25,58.31,58.31,58.31,58.31,4664
23-Jan-25,58.00,58.00,58.00,58.00,1160
20-Jan-25,58.46,58.46,57.54,57.54,2949
16-Jan-25,56.23,57.73,56.23,57.73,1995
15-Jan-25,57.38,57.38,57.38,57.38,114
07-Jan-25,58.40,58.40,58.40,58.40,292000
06-Jan-25,58.41,58.50,58.41,58.50,1052
02-Jan-25,58.69,58.69,58.07,58.07,16427
30-Dec-24,58.98,58.98,58.98,58.98,117
27-Dec-24,58.93,58.93,58.93,58.93,1355
20-Dec-24,56.70,57.36,56.70,57.36,8762
19-Dec-24,58.44,58.44,57.78,57.78,15365
17-Dec-24,59.90,59.92,59.16,59.16,360471
13-Dec-24,59.74,59.81,59.74,59.81,358
06-Dec-24,60.56,60.56,60.56,60.56,605
02-Dec-24,60.12,60.12,60.06,60.12,1202
29-Nov-24,59.73,59.73,59.33,59.33,237
25-Nov-24,56.49,56.61,56.49,56.61,6609
22-Nov-24,56.46,56.46,56.46,56.46,564
21-Nov-24,56.28,56.28,55.98,55.98,10134
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

*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