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
20/01/2022	-1,39%	-0,74	52,51	53,03	52,51	53,03	44K	2
19/01/2022	-1,50%	-0,81	53,25	54,04	53,25	54,09	119K	7
18/01/2022	-0,59%	-0,32	54,06	54,15	54,06	54,26	1M	6
14/01/2022	-0,17%	-0,09	54,38	54,68	54,38	55,10	16K	7
13/01/2022	-1,23%	-0,68	54,47	55,25	54,47	55,25	67K	5
12/01/2022	0,57%	0,31	55,15	54,90	54,90	55,35	58K	7
11/01/2022	-0,98%	-0,54	54,84	55,13	54,84	55,13	1M	3
10/01/2022	-0,41%	-0,23	55,38	55,35	55,35	55,38	625K	2
07/01/2022	-0,39%	-0,22	55,61	55,58	55,42	55,61	2M	5
06/01/2022	-1,27%	-0,72	55,83	56,10	55,83	56,21	33K	9
05/01/2022	-0,30%	-0,17	56,55	56,55	56,55	56,71	6K	3

04/01/2022	0,75%	0,42	56,72	56,76	56,55	56,76	5K	5
03/01/2022	2,23%	1,23	56,30	54,99	54,99	56,30	6M	4
30/12/2021	-1,15%	-0,64	55,07	55,37	54,91	55,37	2M	9
29/12/2021	-0,16%	-0,09	55,71	55,62	55,62	55,71	1K	2
28/12/2021	-0,02%	-0,01	55,80	55,79	55,77	55,80	10K	4
27/12/2021	0,34%	0,19	55,81	55,85	55,66	55,85	5K	6
23/12/2021	0,76%	0,42	55,62	55,35	55,35	56,00	3M	13
22/12/2021	-0,38%	-0,21	55,20	55,22	55,20	55,45	625K	5
21/12/2021	1,69%	0,92	55,41	55,20	55,20	55,41	11K	2
20/12/2021	-0,38%	-0,21	54,49	54,20	54,20	54,49	1K	2
17/12/2021	-0,69%	-0,38	54,70	54,87	54,58	54,87	1M	16
16/12/2021	0,60%	0,33	55,08	62,17	55,02	62,17	2M	96
15/12/2021	1,07%	0,58	54,75	54,85	54,60	54,85	350K	6
14/12/2021	-0,86%	-0,47	54,17	54,17	54,17	54,17	24K	3
13/12/2021	-1,10%	-0,61	54,64	54,70	54,62	55,10	6K	7
09/12/2021	0,47%	0,26	55,25	57,46	54,83	57,46	277K	5
08/12/2021	-1,87%	-1,05	54,99	55,30	54,85	55,30	747K	9
07/12/2021	1,39%	0,77	56,04	55,92	55,77	56,04	6K	5
06/12/2021	1,47%	0,80	55,27	55,39	55,27	55,39	6K	2
03/12/2021	-0,67%	-0,37	54,47	54,45	54,25	54,49	6K	7
02/12/2021	0,26%	0,14	54,84	54,39	54,34	54,84	1M	8
01/12/2021	1,09%	0,59	54,70	54,58	54,58	54,83	21K	5
30/11/2021	-0,86%	-0,47	54,11	53,80	53,80	54,31	53K	4
29/11/2021	1,83%	0,98	54,58	54,53	54,53	54,58	8K	4
26/11/2021	-3,80%	-2,12	53,60	53,62	53,55	53,72	7K	4
25/11/2021	0,69%	0,38	55,72	55,34	55,34	55,72	5K	3
24/11/2021	-0,63%	-0,35	55,34	55,35	55,25	55,35	552	5
23/11/2021	-0,64%	-0,36	55,69	56,05	55,69	56,17	110K	7
22/11/2021	-0,43%	-0,24	56,05	56,05	56,05	56,05	6K	1
19/11/2021	-0,28%	-0,16	56,29	55,82	55,79	56,42	12K	4
18/11/2021	1,53%	0,85	56,45	56,34	56,34	56,45	12K	3
17/11/2021	0,27%	0,15	55,60	55,41	55,41	55,72	13K	6
16/11/2021	-0,18%	-0,10	55,45	55,25	55,25	55,45	1K	2
12/11/2021	1,54%	0,84	55,55	55,52	55,52	55,55	1M	6
11/11/2021	-1,39%	-0,77	54,71	55,03	54,71	55,03	51K	4
10/11/2021	-0,63%	-0,35	55,48	55,83	55,48	55,83	477K	4
09/11/2021	-1,71%	-0,97	55,83	56,47	55,83	56,47	11K	7
08/11/2021	0,50%	0,28	56,80	56,62	56,62	56,80	1M	6
05/11/2021	-1,03%	-0,59	56,52	56,59	56,46	56,59	961	3
04/11/2021	0,39%	0,22	57,11	57,27	57,11	57,35	789K	4
03/11/2021	-0,82%	-0,47	56,89	56,89	56,89	56,89	545K	1
01/11/2021	1,24%	0,70	57,36	57,67	57,36	57,67	604K	9
29/10/2021	-0,12%	-0,07	56,66	56,64	56,36	56,90	646K	5
28/10/2021	2,03%	1,13	56,73	56,73	56,73	56,73	56	1
27/10/2021	-0,54%	-0,30	55,60	56,09	55,60	56,15	615K	6
26/10/2021	-0,14%	-0,08	55,90	56,19	55,90	56,19	95K	2
25/10/2021	-1,69%	-0,96	55,98	56,49	55,59	56,49	1M	20
22/10/2021	0,80%	0,45	56,94	57,47	56,94	57,60	2M	10
21/10/2021	1,36%	0,76	56,49	56,38	56,35	56,81	591K	11
20/10/2021	-0,32%	-0,18	55,73	55,91	55,72	55,91	1M	30
19/10/2021	1,93%	1,06	55,91	55,04	55,04	55,91	152K	7
18/10/2021	0,33%	0,18	54,85	54,87	54,71	55,01	249K	10
15/10/2021	-0,22%	-0,12	54,67	54,31	54,20	54,67	1M	88
14/10/2021	1,52%	0,82	54,79	54,55	54,50	54,79	259K	6
13/10/2021	0,13%	0,07	53,97	54,05	53,95	54,64	843K	14
11/10/2021	0,11%	0,06	53,90	53,84	53,84	54,00	65K	9
08/10/2021	0,26%	0,14	53,84	53,89	53,84	53,89	11K	6
07/10/2021	1,42%	0,75	53,70	53,85	53,70	53,85	2K	5
06/10/2021	-0,84%	-0,45	52,95	52,95	52,94	52,95	568K	6
05/10/2021	1,04%	0,55	53,40	53,40	53,40	53,49	378K	5
04/10/2021	0,27%	0,14	52,85	52,71	52,41	52,85	596K	9
01/10/2021	-0,38%	-0,20	52,71	52,75	52,71	52,75	2M	2
30/09/2021	-0,73%	-0,39	52,91	53,43	52,91	53,43	3M	2
29/09/2021	0,09%	0,05	53,30	53,37	53,20	53,40	15K	4
28/09/2021	-0,95%	-0,51	53,25	53,23	53,20	53,30	1M	8
27/09/2021	0,09%	0,05	53,76	53,60	53,60	54,05	2M	9
24/09/2021	0,21%	0,11	53,71	53,60	53,60	53,71	57K	3
23/09/2021	1,17%	0,62	53,60	53,57	53,57	53,60	589	2
22/09/2021	0,13%	0,07	52,98	53,02	52,98	53,10	636	3
21/09/2021	0,40%	0,21	52,91	52,70	52,67	52,91	97K	3
20/09/2021	-2,14%	-1,15	52,70	52,65	52,51	52,72	809K	12
17/09/2021	0,04%	0,02	53,85	53,90	53,85	53,90	216K	4
16/09/2021	0,92%	0,49	53,83	53,30	53,30	53,83	56K	5
15/09/2021	-0,37%	-0,20	53,34	53,50	53,34	53,67	2M	13
14/09/2021	0,00%	0,00	53,54	53,53	53,44	53,60	613K	18
13/09/2021	0,45%	0,24	53,54	53,60	53,25	53,60	958K	28
10/09/2021	0,43%	0,23	53,30	53,20	53,20	53,64	327K	8
09/09/2021	-2,36%	-1,28	53,07	53,90	53,07	54,10	664K	8
08/09/2021	1,47%	0,79	54,35	53,75	53,75	54,35	2M	7
06/09/2021	0,60%	0,32	53,56	53,57	53,56	53,57	1K	3
03/09/2021	0,40%	0,21	53,24	53,27	53,24	53,27	1K	4
02/09/2021	0,63%	0,33	53,03	52,96	52,70	53,03	641K	4
01/09/2021	1,00%	0,52	52,70	52,81	52,70	52,83	592K	17
31/08/2021	-0,50%	-0,26	52,18	51,92	51,92	52,27	527K	12
30/08/2021	-0,04%	-0,02	52,44	52,56	52,39	52,75	2M	16
27/08/2021	-0,36%	-0,19	52,46	52,60	52,46	52,60	841	3
26/08/2021	0,23%	0,12	52,65	52,60	52,50	52,65	507K	9
25/08/2021	-0,70%	-0,37	52,53	52,85	52,53	52,85	872K	19
24/08/2021	-2,16%	-1,17	52,90	53,00	52,76	53,00	1M	11
23/08/2021	1,27%	0,68	54,07	53,64	53,64	54,07	277K	10
20/08/2021	-0,32%	-0,17	53,39	53,86	53,39	54,00	358K	5
19/08/2021	-0,35%	-0,19	53,56	53,52	53,51	53,56	253K	3
18/08/2021	1,63%	0,86	53,75	52,90	52,90	53,75	452K	6
17/08/2021	-0,96%	-0,51	52,89	52,86	52,86	52,89	6K	5
16/08/2021	0,09%	0,05	53,40	52,89	52,85	53,40	860K	30
13/08/2021	0,47%	0,25	53,35	53,22	53,22	53,41	18K	5
12/08/2021	0,47%	0,25	53,10	53,00	53,00	53,15	409K	13
11/08/2021	0,97%	0,51	52,85	52,25	52,25	52,85	887K	6
10/08/2021	-0,51%	-0,27	52,34	52,68	52,34	52,77	472K	8
09/08/2021	-0,11%	-0,06	52,61	52,55	52,48	53,00	266K	9
06/08/2021	0,36%	0,19	52,67	52,71	52,48	52,84	160K	8
05/08/2021	0,75%	0,39	52,48	51,56	51,56	52,69	378K	26
04/08/2021	-0,65%	-0,34	52,09	52,51	52,09	52,51	9K	8
03/08/2021	1,75%	0,90	52,43	52,63	52,40	52,64	355K	21
02/08/2021	-0,06%	-0,03	51,53	51,59	51,29	51,64	171K	10
30/07/2021	1,56%	0,79	51,56	50,84	50,77	51,56	510K	14
29/07/2021	-0,35%	-0,18	50,77	50,77	50,61	50,83	956K	23
28/07/2021	-0,12%	-0,06	50,95	50,82	50,82	51,19	6K	9
27/07/2021	-0,57%	-0,29	51,01	50,87	50,82	51,18	638K	13
26/07/2021	-0,81%	-0,42	51,30	51,23	51,13	51,30	11K	4
23/07/2021	0,76%	0,39	51,72	51,31	51,31	51,76	358K	7
22/07/2021	0,79%	0,40	51,33	51,23	51,23	51,34	327K	9
21/07/2021	0,63%	0,32	50,93	51,00	50,93	51,19	430K	4
20/07/2021	0,44%	0,22	50,61	50,70	50,53	50,70	298K	3
19/07/2021	0,66%	0,33	50,39	49,94	49,94	50,39	6K	5
16/07/2021	-1,13%	-0,57	50,06	50,00	50,00	50,20	204K	7
15/07/2021	-0,20%	-0,10	50,63	50,18	50,18	50,63	654K	19
14/07/2021	-1,40%	-0,72	50,73	50,67	50,65	50,73	1M	20
13/07/2021	-0,48%	-0,25	51,45	51,50	51,40	51,53	516K	13
12/07/2021	0,58%	0,30	51,70	52,30	51,69	52,30	394K	10
08/07/2021	-1,17%	-0,61	51,40	51,49	51,27	51,49	306K	6
07/07/2021	1,19%	0,61	52,01	51,81	51,77	52,17	562K	16
06/07/2021	-	-	51,40	50,50	50,50	51,40	12K	5

Date,Open,High,Low,Close,Volume
20-Jan-22,53.03,53.03,52.51,52.51,43532
19-Jan-22,54.04,54.09,53.25,53.25,118524
18-Jan-22,54.15,54.26,54.06,54.06,1403682
14-Jan-22,54.68,55.10,54.38,54.38,16244
13-Jan-22,55.25,55.25,54.47,54.47,67423
12-Jan-22,54.90,55.35,54.90,55.15,57996
11-Jan-22,55.13,55.13,54.84,54.84,1108527
10-Jan-22,55.35,55.38,55.35,55.38,625494
07-Jan-22,55.58,55.61,55.42,55.61,1946510
06-Jan-22,56.10,56.21,55.83,55.83,32820
05-Jan-22,56.55,56.71,56.55,56.55,5768
04-Jan-22,56.76,56.76,56.55,56.72,4820
03-Jan-22,54.99,56.30,54.99,56.30,6249914
30-Dec-21,55.37,55.37,54.91,55.07,2210815
29-Dec-21,55.62,55.71,55.62,55.71,1169
28-Dec-21,55.79,55.80,55.77,55.80,9538
27-Dec-21,55.85,55.85,55.66,55.81,4737
23-Dec-21,55.35,56.00,55.35,55.62,2911776
22-Dec-21,55.22,55.45,55.20,55.20,625263
21-Dec-21,55.20,55.41,55.20,55.41,11150
20-Dec-21,54.20,54.49,54.20,54.49,1138
17-Dec-21,54.87,54.87,54.58,54.70,1306955
16-Dec-21,62.17,62.17,55.02,55.08,1837665
15-Dec-21,54.85,54.85,54.60,54.75,349889
14-Dec-21,54.17,54.17,54.17,54.17,24430
13-Dec-21,54.70,55.10,54.62,54.64,5629
09-Dec-21,57.46,57.46,54.83,55.25,276811
08-Dec-21,55.30,55.30,54.85,54.99,746514
07-Dec-21,55.92,56.04,55.77,56.04,5875
06-Dec-21,55.39,55.39,55.27,55.27,5594
03-Dec-21,54.45,54.49,54.25,54.47,5879
02-Dec-21,54.39,54.84,54.34,54.84,1101440
01-Dec-21,54.58,54.83,54.58,54.70,21012
30-Nov-21,53.80,54.31,53.80,54.11,52952
29-Nov-21,54.53,54.58,54.53,54.58,7749
26-Nov-21,53.62,53.72,53.55,53.60,7232
25-Nov-21,55.34,55.72,55.34,55.72,5479
24-Nov-21,55.35,55.35,55.25,55.34,552
23-Nov-21,56.05,56.17,55.69,55.69,110176
22-Nov-21,56.05,56.05,56.05,56.05,5605
19-Nov-21,55.82,56.42,55.79,56.29,11885
18-Nov-21,56.34,56.45,56.34,56.45,12362
17-Nov-21,55.41,55.72,55.41,55.60,13331
16-Nov-21,55.25,55.45,55.25,55.45,1326
12-Nov-21,55.52,55.55,55.52,55.55,1162367
11-Nov-21,55.03,55.03,54.71,54.71,51211
10-Nov-21,55.83,55.83,55.48,55.48,476871
09-Nov-21,56.47,56.47,55.83,55.83,11346
08-Nov-21,56.62,56.80,56.62,56.80,1002342
05-Nov-21,56.59,56.59,56.46,56.52,961
04-Nov-21,57.27,57.35,57.11,57.11,788644
03-Nov-21,56.89,56.89,56.89,56.89,544949
01-Nov-21,57.67,57.67,57.36,57.36,603616
29-Oct-21,56.64,56.90,56.36,56.66,645979
28-Oct-21,56.73,56.73,56.73,56.73,56
27-Oct-21,56.09,56.15,55.60,55.60,615131
26-Oct-21,56.19,56.19,55.90,55.90,95477
25-Oct-21,56.49,56.49,55.59,55.98,1342568
22-Oct-21,57.47,57.60,56.94,56.94,2281106
21-Oct-21,56.38,56.81,56.35,56.49,590572
20-Oct-21,55.91,55.91,55.72,55.73,1201204
19-Oct-21,55.04,55.91,55.04,55.91,152494
18-Oct-21,54.87,55.01,54.71,54.85,249112
15-Oct-21,54.31,54.67,54.20,54.67,1165718
14-Oct-21,54.55,54.79,54.50,54.79,258550
13-Oct-21,54.05,54.64,53.95,53.97,842647
11-Oct-21,53.84,54.00,53.84,53.90,65234
08-Oct-21,53.89,53.89,53.84,53.84,11316
07-Oct-21,53.85,53.85,53.70,53.70,2475
06-Oct-21,52.95,52.95,52.94,52.95,568046
05-Oct-21,53.40,53.49,53.40,53.40,377871
04-Oct-21,52.71,52.85,52.41,52.85,596004
01-Oct-21,52.75,52.75,52.71,52.71,2246395
30-Sep-21,53.43,53.43,52.91,52.91,2778309
29-Sep-21,53.37,53.40,53.20,53.30,15421
28-Sep-21,53.23,53.30,53.20,53.25,1408044
27-Sep-21,53.60,54.05,53.60,53.76,1847737
24-Sep-21,53.60,53.71,53.60,53.71,57454
23-Sep-21,53.57,53.60,53.57,53.60,589
22-Sep-21,53.02,53.10,52.98,52.98,636
21-Sep-21,52.70,52.91,52.67,52.91,97174
20-Sep-21,52.65,52.72,52.51,52.70,809375
17-Sep-21,53.90,53.90,53.85,53.85,215732
16-Sep-21,53.30,53.83,53.30,53.83,55798
15-Sep-21,53.50,53.67,53.34,53.34,1885595
14-Sep-21,53.53,53.60,53.44,53.54,612752
13-Sep-21,53.60,53.60,53.25,53.54,957972
10-Sep-21,53.20,53.64,53.20,53.30,326893
09-Sep-21,53.90,54.10,53.07,53.07,663618
08-Sep-21,53.75,54.35,53.75,54.35,2310499
06-Sep-21,53.57,53.57,53.56,53.56,1231
03-Sep-21,53.27,53.27,53.24,53.24,1224
02-Sep-21,52.96,53.03,52.70,53.03,640663
01-Sep-21,52.81,52.83,52.70,52.70,591806
31-Aug-21,51.92,52.27,51.92,52.18,527474
30-Aug-21,52.56,52.75,52.39,52.44,1722530
27-Aug-21,52.60,52.60,52.46,52.46,841
26-Aug-21,52.60,52.65,52.50,52.65,507056
25-Aug-21,52.85,52.85,52.53,52.53,871734
24-Aug-21,53.00,53.00,52.76,52.90,1038434
23-Aug-21,53.64,54.07,53.64,54.07,276946
20-Aug-21,53.86,54.00,53.39,53.39,357648
19-Aug-21,53.52,53.56,53.51,53.56,253050
18-Aug-21,52.90,53.75,52.90,53.75,452302
17-Aug-21,52.86,52.89,52.86,52.89,6026
16-Aug-21,52.89,53.40,52.85,53.40,859653
13-Aug-21,53.22,53.41,53.22,53.35,18405
12-Aug-21,53.00,53.15,53.00,53.10,408936
11-Aug-21,52.25,52.85,52.25,52.85,887397
10-Aug-21,52.68,52.77,52.34,52.34,471845
09-Aug-21,52.55,53.00,52.48,52.61,265727
06-Aug-21,52.71,52.84,52.48,52.67,159807
05-Aug-21,51.56,52.69,51.56,52.48,377882
04-Aug-21,52.51,52.51,52.09,52.09,9091
03-Aug-21,52.63,52.64,52.40,52.43,354846
02-Aug-21,51.59,51.64,51.29,51.53,171143
30-Jul-21,50.84,51.56,50.77,51.56,509610
29-Jul-21,50.77,50.83,50.61,50.77,955857
28-Jul-21,50.82,51.19,50.82,50.95,5863
27-Jul-21,50.87,51.18,50.82,51.01,637871
26-Jul-21,51.23,51.30,51.13,51.30,10810
23-Jul-21,51.31,51.76,51.31,51.72,357548
22-Jul-21,51.23,51.34,51.23,51.33,326657
21-Jul-21,51.00,51.19,50.93,50.93,429605
20-Jul-21,50.70,50.70,50.53,50.61,298380
19-Jul-21,49.94,50.39,49.94,50.39,5845
16-Jul-21,50.00,50.20,50.00,50.06,204421
15-Jul-21,50.18,50.63,50.18,50.63,654239
14-Jul-21,50.67,50.73,50.65,50.73,1415279
13-Jul-21,51.50,51.53,51.40,51.45,516075
12-Jul-21,52.30,52.30,51.69,51.70,394007
08-Jul-21,51.49,51.49,51.27,51.40,305591
07-Jul-21,51.81,52.17,51.77,52.01,561592
06-Jul-21,50.50,51.40,50.50,51.40,12233

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEFA39

cotações, gráficos e mais...