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
23/06/2021	-0,65%	-0,32	49,27	49,30	49,07	49,30	283K	8
22/06/2021	-0,82%	-0,41	49,59	49,69	49,46	49,85	339K	19
21/06/2021	0,02%	0,01	50,00	49,99	49,95	50,00	108K	5
18/06/2021	-1,01%	-0,51	49,99	50,12	49,26	50,12	422K	34
17/06/2021	-1,35%	-0,69	50,50	50,52	50,32	50,52	383K	11
16/06/2021	-0,21%	-0,11	51,19	52,63	50,88	52,63	527K	14
15/06/2021	-0,19%	-0,10	51,30	51,65	51,12	51,72	370K	14
14/06/2021	-0,75%	-0,39	51,40	51,47	51,28	51,47	413K	18
11/06/2021	1,05%	0,54	51,79	51,73	51,73	51,79	2K	2
10/06/2021	-1,14%	-0,59	51,25	51,14	51,00	51,27	4K	10
09/06/2021	0,19%	0,10	51,84	51,73	51,50	51,90	390K	15

08/06/2021	0,02%	0,01	51,74	51,80	51,53	51,81	400K	23
07/06/2021	0,25%	0,13	51,73	51,72	51,53	51,95	429K	24
04/06/2021	-0,25%	-0,13	51,60	51,52	51,52	51,83	544K	13
02/06/2021	-1,13%	-0,59	51,73	52,07	51,65	52,07	467K	12
01/06/2021	-1,65%	-0,88	52,32	52,65	52,23	52,65	813K	22
31/05/2021	0,49%	0,26	53,20	50,12	50,12	53,34	36K	9
28/05/2021	-0,13%	-0,07	52,94	52,96	52,93	52,96	807K	31
27/05/2021	-0,97%	-0,52	53,01	53,49	52,90	53,49	397K	11
26/05/2021	-0,43%	-0,23	53,53	53,50	53,50	53,54	214K	3
25/05/2021	0,43%	0,23	53,76	53,50	53,50	53,76	249K	20
24/05/2021	-0,17%	-0,09	53,53	53,51	53,44	53,53	17K	6
21/05/2021	1,44%	0,76	53,62	53,25	53,25	53,65	164K	6
20/05/2021	0,76%	0,40	52,86	52,55	52,55	52,92	11K	6
19/05/2021	0,08%	0,04	52,46	52,00	51,91	52,46	306K	22
18/05/2021	0,63%	0,33	52,42	52,65	52,42	52,65	294K	5
17/05/2021	-0,65%	-0,34	52,09	52,43	51,97	52,43	219K	13
14/05/2021	1,73%	0,89	52,43	52,16	52,03	52,43	346K	8
13/05/2021	0,02%	0,01	51,54	51,37	51,37	51,54	149K	11
12/05/2021	-0,29%	-0,15	51,53	51,45	51,18	51,56	233K	20
11/05/2021	-1,41%	-0,74	51,68	51,87	51,28	51,87	208K	24
10/05/2021	-0,13%	-0,07	52,42	52,49	52,41	52,63	377K	20
07/05/2021	-0,02%	-0,01	52,49	52,20	52,10	52,53	353K	15
06/05/2021	-0,74%	-0,39	52,50	52,50	51,90	52,50	418K	45
05/05/2021	0,13%	0,07	52,89	53,04	52,89	53,16	231K	18
04/05/2021	-1,09%	-0,58	52,82	53,35	52,58	53,50	193K	50
03/05/2021	0,70%	0,37	53,40	53,26	53,04	53,51	90K	15
30/04/2021	0,34%	0,18	53,03	53,15	52,87	53,24	246K	11
29/04/2021	-0,55%	-0,29	52,85	53,14	52,85	53,25	366K	31
28/04/2021	-1,26%	-0,68	53,14	53,44	53,04	53,44	222K	39
27/04/2021	-0,15%	-0,08	53,82	53,70	53,49	53,85	279K	15
26/04/2021	-0,65%	-0,35	53,90	54,00	53,83	54,25	20K	12
23/04/2021	1,40%	0,75	54,25	53,40	53,40	54,45	464K	22
22/04/2021	-1,02%	-0,55	53,50	54,16	53,50	54,31	183K	39
20/04/2021	-1,91%	-1,05	54,05	54,20	53,55	54,20	267K	22
19/04/2021	-0,36%	-0,20	55,10	55,15	54,70	55,15	303K	17
16/04/2021	-0,07%	-0,04	55,30	56,05	55,30	56,30	323K	18
15/04/2021	-0,29%	-0,16	55,34	54,91	54,91	55,40	202K	32
14/04/2021	-0,18%	-0,10	55,50	55,65	55,50	55,70	318K	29
13/04/2021	0,11%	0,06	55,60	55,60	55,25	55,77	82K	17
12/04/2021	0,34%	0,19	55,54	53,95	53,95	55,60	22K	19
09/04/2021	1,93%	1,05	55,35	54,79	54,62	55,35	281K	13
08/04/2021	0,00%	0,00	54,30	54,30	54,00	54,35	144K	26
07/04/2021	0,46%	0,25	54,30	54,00	53,90	54,32	258K	19
06/04/2021	-2,52%	-1,40	54,05	55,45	53,95	55,45	1M	31
05/04/2021	1,19%	0,65	55,45	57,23	54,13	57,23	39K	50
01/04/2021	2,33%	1,25	54,80	54,12	54,12	54,85	203K	16
31/03/2021	-2,42%	-1,33	53,55	54,88	53,55	54,88	209K	32
30/03/2021	-0,49%	-0,27	54,88	54,70	54,65	54,90	9K	8
29/03/2021	0,47%	0,26	55,15	55,55	54,93	55,55	91K	18
26/03/2021	2,24%	1,20	54,89	54,25	54,10	54,89	107K	10
25/03/2021	2,01%	1,06	53,69	53,25	52,99	53,69	109K	10
24/03/2021	1,11%	0,58	52,63	52,14	52,14	52,63	116K	7
23/03/2021	-1,51%	-0,80	52,05	52,44	51,89	52,45	162K	20
22/03/2021	-11,92%	-7,15	52,85	60,00	52,84	60,00	178K	26
19/03/2021	12,70%	6,76	60,00	53,24	52,09	60,00	481K	17
18/03/2021	-1,11%	-0,60	53,24	53,38	53,20	53,45	311K	18
17/03/2021	0,22%	0,12	53,84	54,11	53,80	54,11	85K	10
16/03/2021	0,04%	0,02	53,72	53,70	53,19	53,72	122K	16
15/03/2021	-11,17%	-6,75	53,70	53,36	53,30	53,70	523K	42
12/03/2021	14,60%	7,70	60,45	52,74	52,68	60,45	180K	20
11/03/2021	-1,64%	-0,88	52,75	53,70	52,67	53,70	243K	11
10/03/2021	-2,12%	-1,16	53,63	54,46	53,60	54,46	127K	33
09/03/2021	2,37%	1,27	54,79	54,79	54,79	54,79	273	2
08/03/2021	0,79%	0,42	53,52	53,10	53,10	53,54	8K	7
05/03/2021	1,37%	0,72	53,10	53,10	53,10	53,10	165K	1
04/03/2021	-0,51%	-0,27	52,38	52,64	52,15	52,70	18K	9
03/03/2021	-1,77%	-0,95	52,65	53,72	52,56	54,00	108K	12
02/03/2021	1,77%	0,93	53,60	53,40	53,40	53,84	901K	7
01/03/2021	1,37%	0,71	52,67	52,47	52,38	52,67	23K	10
26/02/2021	-0,08%	-0,04	51,96	51,59	51,56	51,96	1M	9
25/02/2021	0,19%	0,10	52,00	52,25	51,90	52,25	71K	5
24/02/2021	-0,10%	-0,05	51,90	51,71	51,71	51,90	473K	5
23/02/2021	-0,29%	-0,15	51,95	51,88	51,70	51,95	173K	5
22/02/2021	0,91%	0,47	52,10	52,10	52,10	52,10	57K	1
19/02/2021	-0,23%	-0,12	51,63	51,63	51,63	51,63	67K	1
18/02/2021	-0,35%	-0,18	51,75	51,94	51,57	51,94	167K	10
17/02/2021	1,23%	0,63	51,93	51,54	51,54	51,93	4M	54
12/02/2021	0,41%	0,21	51,30	51,21	51,15	51,30	67K	9
11/02/2021	0,47%	0,24	51,09	51,06	51,06	51,10	72K	3
10/02/2021	-0,10%	-0,05	50,85	51,40	50,65	51,40	168K	12
09/02/2021	1,05%	0,53	50,90	50,85	50,85	50,90	52K	3
08/02/2021	0,24%	0,12	50,37	50,37	50,37	50,37	25K	1
05/02/2021	-0,57%	-0,29	50,25	50,02	50,02	50,25	68K	2
04/02/2021	1,36%	0,68	50,54	49,72	49,72	50,54	67K	2
03/02/2021	0,73%	0,36	49,86	49,86	49,86	49,86	105K	5
02/02/2021	-0,98%	-0,49	49,50	49,50	49,50	49,50	361K	73
01/02/2021	0,79%	0,39	49,99	49,64	49,64	49,99	16K	2
29/01/2021	-1,80%	-0,91	49,60	49,60	49,60	49,60	10K	1
28/01/2021	1,00%	0,50	50,51	50,04	50,04	50,51	60K	2
27/01/2021	-0,08%	-0,04	50,01	49,70	49,65	50,01	82K	8
26/01/2021	-2,97%	-1,53	50,05	50,62	50,05	50,62	123K	6
22/01/2021	4,88%	2,40	51,58	51,13	51,13	51,58	887K	16
14/01/2021	-1,15%	-0,57	49,18	49,47	49,18	49,63	53K	4
13/01/2021	-0,50%	-0,25	49,75	49,50	49,50	49,75	72K	2
12/01/2021	-2,72%	-1,40	50,00	50,00	50,00	50,00	40K	1
11/01/2021	0,94%	0,48	51,40	51,33	51,33	51,51	268K	4
08/01/2021	0,73%	0,37	50,92	50,92	50,92	50,92	25K	1
07/01/2021	1,81%	0,90	50,55	50,63	50,55	50,63	34K	2
06/01/2021	2,46%	1,19	49,65	49,98	49,65	49,98	242K	3
04/01/2021	1,06%	0,51	48,46	48,24	48,24	48,46	61K	2
30/12/2020	0,40%	0,19	47,95	47,95	47,95	47,95	41K	1
29/12/2020	-0,15%	-0,07	47,76	47,95	47,76	47,95	62K	2
28/12/2020	1,68%	0,79	47,83	47,83	47,83	47,83	77K	1
23/12/2020	1,64%	0,76	47,04	47,04	47,04	47,04	26K	1
22/12/2020	0,39%	0,18	46,28	46,28	46,28	46,28	54K	1
21/12/2020	-0,43%	-0,20	46,10	46,10	46,10	46,10	27K	1
18/12/2020	-0,32%	-0,15	46,30	46,30	46,30	46,30	38K	1
17/12/2020	0,28%	0,13	46,45	46,40	46,40	46,55	81K	3
16/12/2020	0,81%	0,37	46,32	46,35	46,32	46,35	22K	3
15/12/2020	0,11%	0,05	45,95	45,95	45,95	45,95	26K	1
14/12/2020	0,59%	0,27	45,90	45,90	45,90	45,90	38K	2
11/12/2020	-0,22%	-0,10	45,63	45,63	45,63	45,63	29K	4
10/12/2020	-2,16%	-1,01	45,73	45,64	45,64	45,73	6K	2
09/12/2020	0,73%	0,34	46,74	46,40	46,40	46,74	49K	3
08/12/2020	0,65%	0,30	46,40	45,86	45,86	46,40	43K	2
07/12/2020	-1,01%	-0,47	46,10	46,10	46,10	46,10	28K	1
04/12/2020	0,22%	0,10	46,57	46,90	46,57	46,90	38K	2
03/12/2020	-1,55%	-0,73	46,47	46,47	46,47	46,47	33K	1
02/12/2020	0,64%	0,30	47,20	47,20	47,20	47,20	9K	1
01/12/2020	-0,82%	-0,39	46,90	47,43	46,90	47,44	37K	6
30/11/2020	-	-	47,29	47,70	47,29	47,70	79K	3

Date,Open,High,Low,Close,Volume
23-Jun-21,49.30,49.30,49.07,49.27,282766
22-Jun-21,49.69,49.85,49.46,49.59,338767
21-Jun-21,49.99,50.00,49.95,50.00,107744
18-Jun-21,50.12,50.12,49.26,49.99,422497
17-Jun-21,50.52,50.52,50.32,50.50,383369
16-Jun-21,52.63,52.63,50.88,51.19,526685
15-Jun-21,51.65,51.72,51.12,51.30,370261
14-Jun-21,51.47,51.47,51.28,51.40,413327
11-Jun-21,51.73,51.79,51.73,51.79,2484
10-Jun-21,51.14,51.27,51.00,51.25,3790
09-Jun-21,51.73,51.90,51.50,51.84,390402
08-Jun-21,51.80,51.81,51.53,51.74,399645
07-Jun-21,51.72,51.95,51.53,51.73,428921
04-Jun-21,51.52,51.83,51.52,51.60,544372
02-Jun-21,52.07,52.07,51.65,51.73,466950
01-Jun-21,52.65,52.65,52.23,52.32,812887
31-May-21,50.12,53.34,50.12,53.20,35652
28-May-21,52.96,52.96,52.93,52.94,807103
27-May-21,53.49,53.49,52.90,53.01,397394
26-May-21,53.50,53.54,53.50,53.53,214334
25-May-21,53.50,53.76,53.50,53.76,249326
24-May-21,53.51,53.53,53.44,53.53,16749
21-May-21,53.25,53.65,53.25,53.62,163678
20-May-21,52.55,52.92,52.55,52.86,10627
19-May-21,52.00,52.46,51.91,52.46,305832
18-May-21,52.65,52.65,52.42,52.42,294041
17-May-21,52.43,52.43,51.97,52.09,219164
14-May-21,52.16,52.43,52.03,52.43,346465
13-May-21,51.37,51.54,51.37,51.54,149440
12-May-21,51.45,51.56,51.18,51.53,233032
11-May-21,51.87,51.87,51.28,51.68,207840
10-May-21,52.49,52.63,52.41,52.42,377111
07-May-21,52.20,52.53,52.10,52.49,353448
06-May-21,52.50,52.50,51.90,52.50,418112
05-May-21,53.04,53.16,52.89,52.89,230614
04-May-21,53.35,53.50,52.58,52.82,193483
03-May-21,53.26,53.51,53.04,53.40,89958
30-Apr-21,53.15,53.24,52.87,53.03,245597
29-Apr-21,53.14,53.25,52.85,52.85,365678
28-Apr-21,53.44,53.44,53.04,53.14,222139
27-Apr-21,53.70,53.85,53.49,53.82,279182
26-Apr-21,54.00,54.25,53.83,53.90,19862
23-Apr-21,53.40,54.45,53.40,54.25,463832
22-Apr-21,54.16,54.31,53.50,53.50,182579
20-Apr-21,54.20,54.20,53.55,54.05,267177
19-Apr-21,55.15,55.15,54.70,55.10,302514
16-Apr-21,56.05,56.30,55.30,55.30,322835
15-Apr-21,54.91,55.40,54.91,55.34,202289
14-Apr-21,55.65,55.70,55.50,55.50,317602
13-Apr-21,55.60,55.77,55.25,55.60,81945
12-Apr-21,53.95,55.60,53.95,55.54,22029
09-Apr-21,54.79,55.35,54.62,55.35,281433
08-Apr-21,54.30,54.35,54.00,54.30,144363
07-Apr-21,54.00,54.32,53.90,54.30,257573
06-Apr-21,55.45,55.45,53.95,54.05,1095913
05-Apr-21,57.23,57.23,54.13,55.45,39186
01-Apr-21,54.12,54.85,54.12,54.80,202698
31-Mar-21,54.88,54.88,53.55,53.55,209020
30-Mar-21,54.70,54.90,54.65,54.88,9000
29-Mar-21,55.55,55.55,54.93,55.15,91185
26-Mar-21,54.25,54.89,54.10,54.89,106507
25-Mar-21,53.25,53.69,52.99,53.69,109341
24-Mar-21,52.14,52.63,52.14,52.63,116281
23-Mar-21,52.44,52.45,51.89,52.05,161928
22-Mar-21,60.00,60.00,52.84,52.85,177512
19-Mar-21,53.24,60.00,52.09,60.00,481216
18-Mar-21,53.38,53.45,53.20,53.24,310993
17-Mar-21,54.11,54.11,53.80,53.84,84536
16-Mar-21,53.70,53.72,53.19,53.72,121855
15-Mar-21,53.36,53.70,53.30,53.70,522684
12-Mar-21,52.74,60.45,52.68,60.45,179594
11-Mar-21,53.70,53.70,52.67,52.75,242970
10-Mar-21,54.46,54.46,53.60,53.63,127185
09-Mar-21,54.79,54.79,54.79,54.79,273
08-Mar-21,53.10,53.54,53.10,53.52,7644
05-Mar-21,53.10,53.10,53.10,53.10,164610
04-Mar-21,52.64,52.70,52.15,52.38,17875
03-Mar-21,53.72,54.00,52.56,52.65,107969
02-Mar-21,53.40,53.84,53.40,53.60,901219
01-Mar-21,52.47,52.67,52.38,52.67,22512
26-Feb-21,51.59,51.96,51.56,51.96,1074469
25-Feb-21,52.25,52.25,51.90,52.00,71044
24-Feb-21,51.71,51.90,51.71,51.90,473324
23-Feb-21,51.88,51.95,51.70,51.95,173316
22-Feb-21,52.10,52.10,52.10,52.10,57310
19-Feb-21,51.63,51.63,51.63,51.63,67119
18-Feb-21,51.94,51.94,51.57,51.75,167397
17-Feb-21,51.54,51.93,51.54,51.93,4262808
12-Feb-21,51.21,51.30,51.15,51.30,66511
11-Feb-21,51.06,51.10,51.06,51.09,71833
10-Feb-21,51.40,51.40,50.65,50.85,167814
09-Feb-21,50.85,50.90,50.85,50.90,52122
08-Feb-21,50.37,50.37,50.37,50.37,25185
05-Feb-21,50.02,50.25,50.02,50.25,68276
04-Feb-21,49.72,50.54,49.72,50.54,66614
03-Feb-21,49.86,49.86,49.86,49.86,104706
02-Feb-21,49.50,49.50,49.50,49.50,361350
01-Feb-21,49.64,49.99,49.64,49.99,16238
29-Jan-21,49.60,49.60,49.60,49.60,9920
28-Jan-21,50.04,50.51,50.04,50.51,60471
27-Jan-21,49.70,50.01,49.65,50.01,82234
26-Jan-21,50.62,50.62,50.05,50.05,122788
22-Jan-21,51.13,51.58,51.13,51.58,887122
14-Jan-21,49.47,49.63,49.18,49.18,53140
13-Jan-21,49.50,49.75,49.50,49.75,72125
12-Jan-21,50.00,50.00,50.00,50.00,40000
11-Jan-21,51.33,51.51,51.33,51.40,268304
08-Jan-21,50.92,50.92,50.92,50.92,25460
07-Jan-21,50.63,50.63,50.55,50.55,33869
06-Jan-21,49.98,49.98,49.65,49.65,241940
04-Jan-21,48.24,48.46,48.24,48.46,61154
30-Dec-20,47.95,47.95,47.95,47.95,40949
29-Dec-20,47.95,47.95,47.76,47.76,62126
28-Dec-20,47.83,47.83,47.83,47.83,76528
23-Dec-20,47.04,47.04,47.04,47.04,26389
22-Dec-20,46.28,46.28,46.28,46.28,54332
21-Dec-20,46.10,46.10,46.10,46.10,26507
18-Dec-20,46.30,46.30,46.30,46.30,37595
17-Dec-20,46.40,46.55,46.40,46.45,80815
16-Dec-20,46.35,46.35,46.32,46.32,21957
15-Dec-20,45.95,45.95,45.95,45.95,26053
14-Dec-20,45.90,45.90,45.90,45.90,38372
11-Dec-20,45.63,45.63,45.63,45.63,29476
10-Dec-20,45.64,45.73,45.64,45.73,5935
09-Dec-20,46.40,46.74,46.40,46.74,49095
08-Dec-20,45.86,46.40,45.86,46.40,42766
07-Dec-20,46.10,46.10,46.10,46.10,27660
04-Dec-20,46.90,46.90,46.57,46.57,37901
03-Dec-20,46.47,46.47,46.47,46.47,32529
02-Dec-20,47.20,47.20,47.20,47.20,8732
01-Dec-20,47.43,47.44,46.90,46.90,37140
30-Nov-20,47.70,47.70,47.29,47.29,78961

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEFA39

cotações, gráficos e mais...