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
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	0,54%	0,30	55,80	55,78	55,72	55,80	6M	105
18/06/2024	1,09%	0,60	55,50	55,35	55,30	55,50	11M	214
17/06/2024	-1,61%	-0,90	54,90	54,90	54,90	54,90	5K	1
13/06/2024	-1,38%	-0,78	55,80	55,85	55,59	55,85	2M	17
12/06/2024	1,31%	0,73	56,58	56,58	56,58	56,58	6K	1
11/06/2024	-1,50%	-0,85	55,85	55,85	55,85	55,85	6K	1
10/06/2024	1,14%	0,64	56,70	56,48	56,48	56,70	11K	2
07/06/2024	0,34%	0,19	56,06	55,77	55,77	56,06	117K	2
06/06/2024	-0,02%	-0,01	55,87	55,86	55,86	55,87	10M	2
05/06/2024	5,04%	2,68	55,88	55,60	55,60	55,88	663K	2
29/05/2024	-1,02%	-0,55	53,20	53,20	53,20	53,20	33K	1
28/05/2024	0,56%	0,30	53,75	53,75	53,75	53,75	967	1
21/05/2024	-0,30%	-0,16	53,45	53,45	53,45	53,45	53K	1
20/05/2024	-0,43%	-0,23	53,61	53,61	53,61	53,61	3K	1
16/05/2024	1,05%	0,56	53,84	53,84	53,84	53,84	11K	1
14/05/2024	0,34%	0,18	53,28	52,95	52,95	53,28	535K	4
13/05/2024	2,61%	1,35	53,10	55,71	52,70	55,71	7K	7
07/05/2024	0,35%	0,18	51,75	51,75	51,75	51,75	103	1
06/05/2024	1,52%	0,77	51,57	51,57	51,57	51,57	77K	1
02/05/2024	-0,88%	-0,45	50,80	51,25	50,80	51,25	1K	2
29/04/2024	0,29%	0,15	51,25	51,25	51,25	51,25	153	1
26/04/2024	0,59%	0,30	51,10	50,90	50,90	51,10	5K	3
25/04/2024	-1,07%	-0,55	50,80	50,80	50,80	50,80	5K	3
24/04/2024	0,12%	0,06	51,35	51,15	51,15	51,35	5K	2
23/04/2024	0,77%	0,39	51,29	51,24	51,24	51,29	9K	9
22/04/2024	-0,49%	-0,25	50,90	51,08	50,90	51,08	5K	2
18/04/2024	-0,49%	-0,25	51,15	51,35	51,15	51,42	5M	115
17/04/2024	-0,68%	-0,35	51,40	51,20	51,15	51,40	5M	91
16/04/2024	0,39%	0,20	51,75	51,75	51,75	51,75	569	2
15/04/2024	0,43%	0,22	51,55	51,55	51,55	51,55	6K	2
11/04/2024	0,35%	0,18	51,33	52,00	51,33	52,00	2K	6
10/04/2024	-1,14%	-0,59	51,15	51,00	51,00	51,22	27M	315
08/04/2024	0,64%	0,33	51,74	51,41	51,41	51,74	1K	3
05/04/2024	-0,43%	-0,22	51,41	52,25	51,05	52,25	6K	7
04/04/2024	0,00%	0,00	51,63	51,63	51,63	51,63	4K	1
03/04/2024	-0,06%	-0,03	51,63	51,63	51,63	51,63	229K	1
02/04/2024	-1,43%	-0,75	51,66	51,66	51,66	51,66	309	1
01/04/2024	6,74%	3,31	52,41	52,54	52,30	52,54	2K	4
28/03/2024	-4,66%	-2,40	49,10	49,10	49,10	49,10	49	1
25/03/2024	0,00%	0,00	51,50	51,50	51,50	51,50	51	1
20/03/2024	-0,68%	-0,35	51,50	51,50	51,50	51,50	51	1
19/03/2024	0,10%	0,05	51,85	51,85	51,85	51,85	103	1
18/03/2024	0,45%	0,23	51,80	51,80	51,80	51,80	27K	1
15/03/2024	0,37%	0,19	51,57	54,55	51,57	54,55	443K	2
14/03/2024	-4,50%	-2,42	51,38	51,38	51,38	51,38	4M	1
07/03/2024	5,12%	2,62	53,80	53,80	53,80	53,80	53	1
06/03/2024	1,45%	0,73	51,18	51,18	51,18	51,18	51	1
05/03/2024	-0,77%	-0,39	50,45	50,70	50,45	50,70	337K	2
01/03/2024	0,24%	0,12	50,84	50,72	50,70	50,84	963	3
29/02/2024	0,65%	0,33	50,72	50,72	50,72	50,72	253	1
28/02/2024	0,28%	0,14	50,39	50,37	50,37	50,39	100	2
27/02/2024	0,00%	0,00	50,25	50,82	50,25	50,82	3K	4
22/02/2024	0,52%	0,26	50,25	50,25	50,25	50,25	5K	1
19/02/2024	3,18%	1,54	49,99	49,99	49,99	49,99	499	1
05/02/2024	1,47%	0,70	48,45	48,45	48,45	48,45	399K	1
26/01/2024	0,46%	0,22	47,75	47,75	47,75	47,75	35K	1
25/01/2024	0,53%	0,25	47,53	47,53	47,53	47,53	3M	1
23/01/2024	-0,84%	-0,40	47,28	47,28	47,28	47,28	236	1
22/01/2024	2,10%	0,98	47,68	47,68	47,68	47,68	476	1
16/01/2024	-1,02%	-0,48	46,70	46,73	46,70	46,73	14K	6
15/01/2024	0,06%	0,03	47,18	47,18	47,18	47,18	2K	1
12/01/2024	2,03%	0,94	47,15	47,15	47,15	47,15	235	1
05/01/2024	0,26%	0,12	46,21	46,21	46,21	46,21	17K	1
04/01/2024	-0,50%	-0,23	46,09	46,20	46,09	46,20	196K	2
03/01/2024	-0,32%	-0,15	46,32	46,35	46,32	46,35	370	3
18/12/2023	2,13%	0,97	46,47	46,47	46,47	46,47	7M	2
06/12/2023	0,71%	0,32	45,50	45,18	45,18	45,50	22K	3
05/12/2023	0,76%	0,34	45,18	45,18	45,18	45,18	269K	1
28/11/2023	-0,51%	-0,23	44,84	44,87	44,84	44,88	736K	3
27/11/2023	6,10%	2,59	45,07	45,07	45,07	45,07	3M	3
07/11/2023	-1,21%	-0,52	42,48	44,92	42,48	45,16	16K	3
06/11/2023	-0,09%	-0,04	43,00	42,92	42,92	43,00	15K	3
03/11/2023	2,06%	0,87	43,04	42,49	42,49	43,04	283K	4
01/11/2023	-0,75%	-0,32	42,17	42,37	42,17	42,37	134K	2
31/10/2023	2,24%	0,93	42,49	42,49	42,49	42,49	989K	3
30/10/2023	0,53%	0,22	41,56	41,56	41,56	41,56	207	1
27/10/2023	-0,19%	-0,08	41,34	41,34	41,34	41,34	82	1
26/10/2023	-1,71%	-0,72	41,42	41,42	41,42	41,42	41	1
24/10/2023	0,55%	0,23	42,14	42,16	42,14	42,19	65K	19
23/10/2023	-0,85%	-0,36	41,91	41,99	41,84	42,05	6M	498
20/10/2023	-0,94%	-0,40	42,27	42,08	42,08	42,28	31K	16
19/10/2023	-2,25%	-0,98	42,67	42,67	42,67	42,67	42	1
13/10/2023	-1,36%	-0,60	43,65	44,44	43,65	44,44	924	2
10/10/2023	-	-	44,25	44,25	44,25	44,25	157K	3

Date,Open,High,Low,Close,Volume
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
18-Jun-24,55.35,55.50,55.30,55.50,11082615
17-Jun-24,54.90,54.90,54.90,54.90,5490
13-Jun-24,55.85,55.85,55.59,55.80,1853619
12-Jun-24,56.58,56.58,56.58,56.58,5658
11-Jun-24,55.85,55.85,55.85,55.85,5585
10-Jun-24,56.48,56.70,56.48,56.70,11318
07-Jun-24,55.77,56.06,55.77,56.06,117284
06-Jun-24,55.86,55.87,55.86,55.87,9918210
05-Jun-24,55.60,55.88,55.60,55.88,663435
29-May-24,53.20,53.20,53.20,53.20,33356
28-May-24,53.75,53.75,53.75,53.75,967
21-May-24,53.45,53.45,53.45,53.45,53450
20-May-24,53.61,53.61,53.61,53.61,3484
16-May-24,53.84,53.84,53.84,53.84,10768
14-May-24,52.95,53.28,52.95,53.28,534774
13-May-24,55.71,55.71,52.70,53.10,7226
07-May-24,51.75,51.75,51.75,51.75,103
06-May-24,51.57,51.57,51.57,51.57,77251
02-May-24,51.25,51.25,50.80,50.80,1278
29-Apr-24,51.25,51.25,51.25,51.25,153
26-Apr-24,50.90,51.10,50.90,51.10,5094
25-Apr-24,50.80,50.80,50.80,50.80,5080
24-Apr-24,51.15,51.35,51.15,51.35,5186
23-Apr-24,51.24,51.29,51.24,51.29,8667
22-Apr-24,51.08,51.08,50.90,50.90,5005
18-Apr-24,51.35,51.42,51.15,51.15,5148937
17-Apr-24,51.20,51.40,51.15,51.40,5126779
16-Apr-24,51.75,51.75,51.75,51.75,569
15-Apr-24,51.55,51.55,51.55,51.55,5928
11-Apr-24,52.00,52.00,51.33,51.33,1654
10-Apr-24,51.00,51.22,51.00,51.15,27288559
08-Apr-24,51.41,51.74,51.41,51.74,1390
05-Apr-24,52.25,52.25,51.05,51.41,6473
04-Apr-24,51.63,51.63,51.63,51.63,3562
03-Apr-24,51.63,51.63,51.63,51.63,228566
02-Apr-24,51.66,51.66,51.66,51.66,309
01-Apr-24,52.54,52.54,52.30,52.41,1624
28-Mar-24,49.10,49.10,49.10,49.10,49
25-Mar-24,51.50,51.50,51.50,51.50,51
20-Mar-24,51.50,51.50,51.50,51.50,51
19-Mar-24,51.85,51.85,51.85,51.85,103
18-Mar-24,51.80,51.80,51.80,51.80,26884
15-Mar-24,54.55,54.55,51.57,51.57,443131
14-Mar-24,51.38,51.38,51.38,51.38,3623163
07-Mar-24,53.80,53.80,53.80,53.80,53
06-Mar-24,51.18,51.18,51.18,51.18,51
05-Mar-24,50.70,50.70,50.45,50.45,336658
01-Mar-24,50.72,50.84,50.70,50.84,963
29-Feb-24,50.72,50.72,50.72,50.72,253
28-Feb-24,50.37,50.39,50.37,50.39,100
27-Feb-24,50.82,50.82,50.25,50.25,3142
22-Feb-24,50.25,50.25,50.25,50.25,5025
19-Feb-24,49.99,49.99,49.99,49.99,499
05-Feb-24,48.45,48.45,48.45,48.45,399034
26-Jan-24,47.75,47.75,47.75,47.75,35335
25-Jan-24,47.53,47.53,47.53,47.53,2745095
23-Jan-24,47.28,47.28,47.28,47.28,236
22-Jan-24,47.68,47.68,47.68,47.68,476
16-Jan-24,46.73,46.73,46.70,46.70,14436
15-Jan-24,47.18,47.18,47.18,47.18,1509
12-Jan-24,47.15,47.15,47.15,47.15,235
05-Jan-24,46.21,46.21,46.21,46.21,17467
04-Jan-24,46.20,46.20,46.09,46.09,195698
03-Jan-24,46.35,46.35,46.32,46.32,370
18-Dec-23,46.47,46.47,46.47,46.47,7375997
06-Dec-23,45.18,45.50,45.18,45.50,21834
05-Dec-23,45.18,45.18,45.18,45.18,269498
28-Nov-23,44.87,44.88,44.84,44.84,735663
27-Nov-23,45.07,45.07,45.07,45.07,2626003
07-Nov-23,44.92,45.16,42.48,42.48,15791
06-Nov-23,42.92,43.00,42.92,43.00,14748
03-Nov-23,42.49,43.04,42.49,43.04,283373
01-Nov-23,42.37,42.37,42.17,42.17,134270
31-Oct-23,42.49,42.49,42.49,42.49,988784
30-Oct-23,41.56,41.56,41.56,41.56,207
27-Oct-23,41.34,41.34,41.34,41.34,82
26-Oct-23,41.42,41.42,41.42,41.42,41
24-Oct-23,42.16,42.19,42.14,42.14,64848
23-Oct-23,41.99,42.05,41.84,41.91,6379330
20-Oct-23,42.08,42.28,42.08,42.27,30939
19-Oct-23,42.67,42.67,42.67,42.67,42
13-Oct-23,44.44,44.44,43.65,43.65,924
10-Oct-23,44.25,44.25,44.25,44.25,156910

*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