Cotação atual, histórico e gráfico do papel: BEFG39

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 BEFG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/08/2025	-0,10%	-0,06	60,36	60,36	60,36	60,36	120	1
27/08/2025	-0,13%	-0,08	60,42	60,42	60,42	60,42	483	1
26/08/2025	-0,10%	-0,06	60,50	60,39	60,39	60,50	181	2
25/08/2025	-1,32%	-0,81	60,56	60,56	60,56	60,56	302	1
22/08/2025	0,92%	0,56	61,37	61,37	61,37	61,37	184	1
18/08/2025	0,48%	0,29	60,81	60,81	60,81	60,81	364	1
15/08/2025	0,38%	0,23	60,52	60,52	60,52	60,52	121	1

13/08/2025	0,90%	0,54	60,29	60,29	60,29	60,29	904	1
11/08/2025	0,37%	0,22	59,75	59,75	59,75	59,75	59	1
05/08/2025	0,42%	0,25	59,53	59,80	59,53	59,80	313K	3
01/08/2025	-1,69%	-1,02	59,28	60,30	59,28	60,30	1K	2
31/07/2025	-0,50%	-0,30	60,30	60,42	60,30	60,42	965	2
30/07/2025	-1,70%	-1,05	60,60	61,49	60,60	61,49	3K	2
28/07/2025	-1,11%	-0,69	61,65	61,68	61,65	62,08	5K	3
25/07/2025	0,23%	0,14	62,34	62,34	62,34	62,34	311	1
24/07/2025	-0,32%	-0,20	62,20	62,20	62,20	62,20	124	1
23/07/2025	1,66%	1,02	62,40	62,40	62,40	62,40	124	1
21/07/2025	-0,20%	-0,12	61,38	61,64	61,38	61,72	60K	126
11/07/2025	1,22%	0,74	61,50	61,63	61,50	61,63	25K	2
08/07/2025	1,62%	0,97	60,76	60,76	60,76	60,76	97K	1
04/07/2025	-1,06%	-0,64	59,79	60,78	59,79	60,78	662	7
03/07/2025	-0,33%	-0,20	60,43	60,48	60,43	60,48	493K	3
02/07/2025	-1,27%	-0,78	60,63	60,63	60,63	60,63	363	1
01/07/2025	0,00%	0,00	61,41	61,41	61,41	61,41	184	1
27/06/2025	2,52%	1,51	61,41	61,41	61,41	61,41	736	1
24/06/2025	0,17%	0,10	59,90	57,96	57,96	59,90	1K	2
18/06/2025	-3,58%	-2,22	59,80	61,77	59,80	61,77	1K	4
11/06/2025	0,03%	0,02	62,02	61,93	61,93	62,02	247	2
10/06/2025	-0,19%	-0,12	62,00	62,00	62,00	62,00	248	1
06/06/2025	0,27%	0,17	62,12	62,06	62,06	62,12	124	2
05/06/2025	-1,04%	-0,65	61,95	61,95	61,95	61,95	61	1
04/06/2025	-0,65%	-0,41	62,60	62,60	62,60	62,60	735K	1
02/06/2025	1,71%	1,06	63,01	63,01	63,01	63,01	630	1
21/05/2025	-0,24%	-0,15	61,95	61,95	61,95	61,95	372K	1
20/05/2025	3,17%	1,91	62,10	61,75	61,75	62,10	6M	2
14/05/2025	-0,08%	-0,05	60,19	60,20	60,19	60,20	120	2
13/05/2025	0,00%	0,00	60,24	60,29	60,24	60,29	241	2
12/05/2025	0,47%	0,28	60,24	60,24	60,24	60,24	421	1
09/05/2025	-0,30%	-0,18	59,96	59,96	59,96	59,96	59	1
08/05/2025	-0,71%	-0,43	60,14	60,14	60,14	60,14	300	1
06/05/2025	0,48%	0,29	60,57	60,81	60,57	60,81	156K	2
02/05/2025	2,62%	1,54	60,28	58,74	58,74	60,28	24K	3
30/04/2025	0,31%	0,18	58,74	58,74	58,74	58,74	9K	1
25/04/2025	0,69%	0,40	58,56	58,26	58,22	58,56	227K	3
24/04/2025	0,81%	0,47	58,16	58,16	58,16	58,16	29K	1
17/04/2025	-0,03%	-0,02	57,69	58,21	57,69	58,21	577	2
14/04/2025	7,97%	4,26	57,71	57,47	57,47	57,71	576	2
08/04/2025	0,47%	0,25	53,45	55,17	53,30	55,17	790K	5
07/04/2025	-1,77%	-0,96	53,20	52,69	52,69	53,24	446K	4
04/04/2025	-3,37%	-1,89	54,16	54,46	54,06	54,46	920	3
03/04/2025	-2,01%	-1,15	56,05	56,05	56,05	56,05	504	1
02/04/2025	0,02%	0,01	57,20	57,20	57,20	57,20	33K	1
01/04/2025	0,63%	0,36	57,19	56,83	56,83	57,19	853	3
31/03/2025	-3,79%	-2,24	56,83	56,83	56,83	56,83	568	1
25/03/2025	-0,22%	-0,13	59,07	59,30	58,93	59,30	2K	6
24/03/2025	-0,03%	-0,02	59,20	59,20	59,20	59,20	36K	1
19/03/2025	0,00%	0,00	59,22	59,15	59,13	59,22	236	3
18/03/2025	-0,82%	-0,49	59,22	59,10	59,10	59,22	18K	5
12/03/2025	0,64%	0,38	59,71	59,30	59,30	59,71	488K	2
11/03/2025	-0,30%	-0,18	59,33	59,33	59,33	59,33	391K	1
10/03/2025	-2,07%	-1,26	59,51	59,31	59,31	59,51	28K	2
07/03/2025	-0,80%	-0,49	60,77	60,77	60,77	60,77	315K	1
05/03/2025	1,47%	0,89	61,26	61,35	61,21	61,47	757K	7
28/02/2025	1,21%	0,72	60,37	60,37	60,37	60,37	99K	1
27/02/2025	0,81%	0,48	59,65	59,65	59,65	59,65	9M	1
17/02/2025	-1,60%	-0,96	59,17	59,17	59,17	59,17	295	1
14/02/2025	0,91%	0,54	60,13	61,02	60,13	61,02	6K	2
12/02/2025	0,49%	0,29	59,59	59,59	59,59	59,59	59	1
10/02/2025	0,37%	0,22	59,30	59,08	59,08	59,30	224K	3
07/02/2025	-0,64%	-0,38	59,08	59,08	59,08	59,08	140K	1
05/02/2025	1,26%	0,74	59,46	59,46	59,46	59,46	53K	1
04/02/2025	-0,79%	-0,47	58,72	58,83	58,68	58,83	411	3
31/01/2025	-0,89%	-0,53	59,19	59,80	59,19	59,80	1K	2
29/01/2025	-1,19%	-0,72	59,72	59,56	59,56	59,72	71K	3
24/01/2025	0,73%	0,44	60,44	60,44	60,44	60,44	906	1
21/01/2025	-0,03%	-0,02	60,00	60,00	60,00	60,00	600	1
17/01/2025	1,78%	1,05	60,02	61,92	59,76	61,92	103K	3
15/01/2025	-0,49%	-0,29	58,97	58,97	58,97	58,97	58	1
09/01/2025	-1,18%	-0,71	59,26	60,06	59,26	60,06	55K	2
08/01/2025	0,25%	0,15	59,97	60,16	59,88	60,16	167K	3
06/01/2025	-1,47%	-0,89	59,82	59,82	59,82	59,82	829K	1
02/01/2025	0,00%	0,00	60,71	60,71	60,71	60,71	728	1
27/12/2024	-0,31%	-0,19	60,71	60,71	60,71	60,71	607	1
26/12/2024	1,35%	0,81	60,90	63,45	60,72	63,45	1K	4
19/12/2024	-1,88%	-1,15	60,09	60,09	60,09	60,09	2K	1
17/12/2024	-0,81%	-0,50	61,24	61,24	61,24	61,24	6K	1
11/12/2024	0,00%	0,00	61,74	61,74	61,74	61,74	246	1
10/12/2024	0,00%	0,00	61,74	61,74	61,74	61,74	926	1
05/12/2024	-0,32%	-0,20	61,74	61,74	61,74	61,74	74K	1
04/12/2024	-0,83%	-0,52	61,94	61,94	61,94	61,94	1M	1
03/12/2024	9,58%	5,46	62,46	62,46	62,46	62,46	499	1
28/11/2024	-1,14%	-0,66	57,00	57,00	57,00	57,00	57	1
26/11/2024	0,21%	0,12	57,66	60,21	57,66	60,21	2K	3
14/11/2024	0,52%	0,30	57,54	57,54	57,54	57,72	21K	4
13/11/2024	-1,55%	-0,90	57,24	57,24	57,24	57,24	21K	1
12/11/2024	-1,02%	-0,60	58,14	58,14	58,14	58,14	2K	1
11/11/2024	0,77%	0,45	58,74	58,94	58,74	59,10	1M	6
08/11/2024	-0,39%	-0,23	58,29	58,60	58,29	58,60	116	2
05/11/2024	-1,25%	-0,74	58,52	61,74	58,52	61,74	488K	4
01/11/2024	-3,60%	-2,21	59,26	61,47	59,26	61,47	2K	2
31/10/2024	5,06%	2,96	61,47	61,47	61,47	61,47	123	2
28/10/2024	-0,17%	-0,10	58,51	58,51	58,51	58,51	175	1
25/10/2024	-0,63%	-0,37	58,61	58,59	58,59	58,61	644	3
15/10/2024	0,49%	0,29	58,98	58,98	58,98	58,98	58	1
09/10/2024	0,86%	0,50	58,69	58,69	58,69	58,69	7K	1
08/10/2024	0,38%	0,22	58,19	58,45	58,19	58,45	641	3
03/10/2024	-0,46%	-0,27	57,97	58,26	57,97	58,26	124K	2
02/10/2024	-0,58%	-0,34	58,24	58,24	58,24	58,24	58	1
01/10/2024	0,03%	0,02	58,58	58,56	58,34	58,58	31K	4
30/09/2024	0,57%	0,33	58,56	58,56	58,56	58,56	58	1
25/09/2024	0,22%	0,13	58,23	58,39	58,23	58,47	641	3
24/09/2024	-0,09%	-0,05	58,10	58,10	58,10	58,10	522	1
13/09/2024	1,24%	0,71	58,15	58,15	58,15	58,15	407	1
10/09/2024	0,28%	0,16	57,44	57,44	57,44	57,44	57	1
09/09/2024	0,37%	0,21	57,28	57,49	57,28	57,49	50K	4
06/09/2024	-1,14%	-0,66	57,07	57,07	57,07	57,07	227K	1
05/09/2024	-0,50%	-0,29	57,73	58,02	57,73	58,02	2M	2
21/08/2024	4,63%	2,57	58,02	58,02	58,02	58,02	116	1
13/08/2024	0,60%	0,33	55,45	55,45	55,45	55,45	443	2
06/08/2024	-0,49%	-0,27	55,12	55,12	55,12	55,12	2K	1
05/08/2024	-3,82%	-2,20	55,39	55,39	55,39	55,39	402K	1
01/08/2024	0,00%	0,00	57,59	57,59	57,59	57,59	1K	1
24/07/2024	-0,33%	-0,19	57,59	57,78	57,59	57,78	48K	4
23/07/2024	0,40%	0,23	57,78	57,78	57,78	57,78	17K	1
18/07/2024	2,84%	1,59	57,55	57,55	57,55	57,55	115	1
09/07/2024	-1,69%	-0,96	55,96	55,96	55,96	55,96	228K	1
08/07/2024	-0,61%	-0,35	56,92	56,92	56,92	56,92	113	1
03/07/2024	-0,05%	-0,03	57,27	57,36	57,27	57,36	2M	3
02/07/2024	0,53%	0,30	57,30	57,30	57,30	57,30	7K	1
01/07/2024	0,00%	0,00	57,00	57,00	57,00	57,00	1K	1
28/06/2024	2,76%	1,53	57,00	57,00	57,00	57,00	8K	1
24/06/2024	-0,45%	-0,25	55,47	55,47	55,47	55,47	443	1
21/06/2024	-0,14%	-0,08	55,72	55,72	55,72	55,72	1K	3
20/06/2024	-	-	55,80	55,78	55,72	55,80	6M	105

Date,Open,High,Low,Close,Volume
29-Aug-25,60.36,60.36,60.36,60.36,120
27-Aug-25,60.42,60.42,60.42,60.42,483
26-Aug-25,60.39,60.50,60.39,60.50,181
25-Aug-25,60.56,60.56,60.56,60.56,302
22-Aug-25,61.37,61.37,61.37,61.37,184
18-Aug-25,60.81,60.81,60.81,60.81,364
15-Aug-25,60.52,60.52,60.52,60.52,121
13-Aug-25,60.29,60.29,60.29,60.29,904
11-Aug-25,59.75,59.75,59.75,59.75,59
05-Aug-25,59.80,59.80,59.53,59.53,312712
01-Aug-25,60.30,60.30,59.28,59.28,1133
31-Jul-25,60.42,60.42,60.30,60.30,965
30-Jul-25,61.49,61.49,60.60,60.60,3214
28-Jul-25,61.68,62.08,61.65,61.65,5179
25-Jul-25,62.34,62.34,62.34,62.34,311
24-Jul-25,62.20,62.20,62.20,62.20,124
23-Jul-25,62.40,62.40,62.40,62.40,124
21-Jul-25,61.64,61.72,61.38,61.38,59511
11-Jul-25,61.63,61.63,61.50,61.50,24969
08-Jul-25,60.76,60.76,60.76,60.76,97094
04-Jul-25,60.78,60.78,59.79,59.79,662
03-Jul-25,60.48,60.48,60.43,60.43,493012
02-Jul-25,60.63,60.63,60.63,60.63,363
01-Jul-25,61.41,61.41,61.41,61.41,184
27-Jun-25,61.41,61.41,61.41,61.41,736
24-Jun-25,57.96,59.90,57.96,59.90,1277
18-Jun-25,61.77,61.77,59.80,59.80,1390
11-Jun-25,61.93,62.02,61.93,62.02,247
10-Jun-25,62.00,62.00,62.00,62.00,248
06-Jun-25,62.06,62.12,62.06,62.12,124
05-Jun-25,61.95,61.95,61.95,61.95,61
04-Jun-25,62.60,62.60,62.60,62.60,734986
02-Jun-25,63.01,63.01,63.01,63.01,630
21-May-25,61.95,61.95,61.95,61.95,371638
20-May-25,61.75,62.10,61.75,62.10,5586888
14-May-25,60.20,60.20,60.19,60.19,120
13-May-25,60.29,60.29,60.24,60.24,241
12-May-25,60.24,60.24,60.24,60.24,421
09-May-25,59.96,59.96,59.96,59.96,59
08-May-25,60.14,60.14,60.14,60.14,300
06-May-25,60.81,60.81,60.57,60.57,156210
02-May-25,58.74,60.28,58.74,60.28,24203
30-Apr-25,58.74,58.74,58.74,58.74,9398
25-Apr-25,58.26,58.56,58.22,58.56,227137
24-Apr-25,58.16,58.16,58.16,58.16,28963
17-Apr-25,58.21,58.21,57.69,57.69,577
14-Apr-25,57.47,57.71,57.47,57.71,576
08-Apr-25,55.17,55.17,53.30,53.45,790409
07-Apr-25,52.69,53.24,52.69,53.20,446132
04-Apr-25,54.46,54.46,54.06,54.16,920
03-Apr-25,56.05,56.05,56.05,56.05,504
02-Apr-25,57.20,57.20,57.20,57.20,33462
01-Apr-25,56.83,57.19,56.83,57.19,853
31-Mar-25,56.83,56.83,56.83,56.83,568
25-Mar-25,59.30,59.30,58.93,59.07,2304
24-Mar-25,59.20,59.20,59.20,59.20,35520
19-Mar-25,59.15,59.22,59.13,59.22,236
18-Mar-25,59.10,59.22,59.10,59.22,18087
12-Mar-25,59.30,59.71,59.30,59.71,487941
11-Mar-25,59.33,59.33,59.33,59.33,390866
10-Mar-25,59.31,59.51,59.31,59.51,27875
07-Mar-25,60.77,60.77,60.77,60.77,315396
05-Mar-25,61.35,61.47,61.21,61.26,756604
28-Feb-25,60.37,60.37,60.37,60.37,98523
27-Feb-25,59.65,59.65,59.65,59.65,9328007
17-Feb-25,59.17,59.17,59.17,59.17,295
14-Feb-25,61.02,61.02,60.13,60.13,5533
12-Feb-25,59.59,59.59,59.59,59.59,59
10-Feb-25,59.08,59.30,59.08,59.30,224375
07-Feb-25,59.08,59.08,59.08,59.08,140255
05-Feb-25,59.46,59.46,59.46,59.46,52741
04-Feb-25,58.83,58.83,58.68,58.72,411
31-Jan-25,59.80,59.80,59.19,59.19,1070
29-Jan-25,59.56,59.72,59.56,59.72,70995
24-Jan-25,60.44,60.44,60.44,60.44,906
21-Jan-25,60.00,60.00,60.00,60.00,600
17-Jan-25,61.92,61.92,59.76,60.02,102633
15-Jan-25,58.97,58.97,58.97,58.97,58
09-Jan-25,60.06,60.06,59.26,59.26,54995
08-Jan-25,60.16,60.16,59.88,59.97,166655
06-Jan-25,59.82,59.82,59.82,59.82,829224
02-Jan-25,60.71,60.71,60.71,60.71,728
27-Dec-24,60.71,60.71,60.71,60.71,607
26-Dec-24,63.45,63.45,60.72,60.90,1098
19-Dec-24,60.09,60.09,60.09,60.09,1982
17-Dec-24,61.24,61.24,61.24,61.24,5511
11-Dec-24,61.74,61.74,61.74,61.74,246
10-Dec-24,61.74,61.74,61.74,61.74,926
05-Dec-24,61.74,61.74,61.74,61.74,73964
04-Dec-24,61.94,61.94,61.94,61.94,1429699
03-Dec-24,62.46,62.46,62.46,62.46,499
28-Nov-24,57.00,57.00,57.00,57.00,57
26-Nov-24,60.21,60.21,57.66,57.66,2264
14-Nov-24,57.54,57.72,57.54,57.54,21176
13-Nov-24,57.24,57.24,57.24,57.24,20835
12-Nov-24,58.14,58.14,58.14,58.14,2441
11-Nov-24,58.94,59.10,58.74,58.74,1353297
08-Nov-24,58.60,58.60,58.29,58.29,116
05-Nov-24,61.74,61.74,58.52,58.52,488089
01-Nov-24,61.47,61.47,59.26,59.26,1637
31-Oct-24,61.47,61.47,61.47,61.47,123
28-Oct-24,58.51,58.51,58.51,58.51,175
25-Oct-24,58.59,58.61,58.59,58.61,644
15-Oct-24,58.98,58.98,58.98,58.98,58
09-Oct-24,58.69,58.69,58.69,58.69,6925
08-Oct-24,58.45,58.45,58.19,58.19,641
03-Oct-24,58.26,58.26,57.97,57.97,123831
02-Oct-24,58.24,58.24,58.24,58.24,58
01-Oct-24,58.56,58.58,58.34,58.58,31293
30-Sep-24,58.56,58.56,58.56,58.56,58
25-Sep-24,58.39,58.47,58.23,58.23,641
24-Sep-24,58.10,58.10,58.10,58.10,522
13-Sep-24,58.15,58.15,58.15,58.15,407
10-Sep-24,57.44,57.44,57.44,57.44,57
09-Sep-24,57.49,57.49,57.28,57.28,49856
06-Sep-24,57.07,57.07,57.07,57.07,226567
05-Sep-24,58.02,58.02,57.73,57.73,1747665
21-Aug-24,58.02,58.02,58.02,58.02,116
13-Aug-24,55.45,55.45,55.45,55.45,443
06-Aug-24,55.12,55.12,55.12,55.12,1653
05-Aug-24,55.39,55.39,55.39,55.39,402463
01-Aug-24,57.59,57.59,57.59,57.59,1036
24-Jul-24,57.78,57.78,57.59,57.59,47987
23-Jul-24,57.78,57.78,57.78,57.78,17045
18-Jul-24,57.55,57.55,57.55,57.55,115
09-Jul-24,55.96,55.96,55.96,55.96,228372
08-Jul-24,56.92,56.92,56.92,56.92,113
03-Jul-24,57.36,57.36,57.27,57.27,1784019
02-Jul-24,57.30,57.30,57.30,57.30,6646
01-Jul-24,57.00,57.00,57.00,57.00,1026
28-Jun-24,57.00,57.00,57.00,57.00,8094
24-Jun-24,55.47,55.47,55.47,55.47,443
21-Jun-24,55.72,55.72,55.72,55.72,1281
20-Jun-24,55.78,55.80,55.72,55.80,5532175

*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: BEFG39