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
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	0,41%	0,18	44,25	44,25	44,25	44,25	157K	3
09/10/2023	0,20%	0,09	44,07	44,20	44,07	44,28	89K	34
05/10/2023	0,39%	0,17	43,98	43,98	43,98	43,98	11K	2
04/10/2023	1,51%	0,65	43,81	43,81	43,81	43,81	439K	1
03/10/2023	0,16%	0,07	43,16	42,92	42,92	43,16	15K	2
02/10/2023	-0,32%	-0,14	43,09	43,23	43,06	43,23	302	4
29/09/2023	-0,25%	-0,11	43,23	43,37	43,23	43,37	129	2
28/09/2023	0,30%	0,13	43,34	43,34	43,34	43,34	2M	2
21/09/2023	-3,23%	-1,44	43,21	43,21	43,21	43,21	1M	3
11/09/2023	-0,56%	-0,25	44,65	44,83	44,65	44,83	248K	5
06/09/2023	-0,66%	-0,30	44,90	45,02	44,90	45,02	538	2
05/09/2023	-0,66%	-0,30	45,20	45,27	45,20	45,33	476K	29
04/09/2023	0,42%	0,19	45,50	45,50	45,50	45,50	182	1
01/09/2023	-0,42%	-0,19	45,31	45,31	45,31	45,31	498	1
31/08/2023	3,98%	1,74	45,50	45,66	45,50	45,66	2K	2
24/08/2023	-5,30%	-2,45	43,76	43,76	43,76	43,76	802K	3
14/08/2023	0,33%	0,15	46,21	46,21	46,21	46,21	1M	3
08/08/2023	0,22%	0,10	46,06	46,06	46,06	46,06	121K	1
07/08/2023	1,35%	0,61	45,96	46,15	45,96	46,15	816K	4
04/08/2023	-0,70%	-0,32	45,35	45,35	45,35	45,35	102K	1
03/08/2023	1,08%	0,49	45,67	45,67	45,67	45,67	1M	5
02/08/2023	-0,04%	-0,02	45,18	45,18	45,18	45,18	180	1
01/08/2023	0,00%	0,00	45,20	45,20	45,20	45,20	180	1
26/07/2023	0,00%	0,00	45,20	45,20	45,20	45,20	362K	4
25/07/2023	0,20%	0,09	45,20	45,27	45,20	45,27	542	2
24/07/2023	-1,46%	-0,67	45,11	45,78	45,11	45,78	329K	5
21/07/2023	-0,04%	-0,02	45,78	45,71	45,69	45,78	269K	34
20/07/2023	-1,42%	-0,66	45,80	45,94	45,80	46,04	7M	375
19/07/2023	-0,60%	-0,28	46,46	46,46	46,46	46,46	1M	3
18/07/2023	0,45%	0,21	46,74	46,74	46,74	46,74	150K	2
17/07/2023	0,15%	0,07	46,53	46,53	46,53	46,53	172K	1
14/07/2023	-0,90%	-0,42	46,46	46,46	46,46	46,46	302K	1
13/07/2023	1,98%	0,91	46,88	46,88	46,88	46,88	31K	2
12/07/2023	1,01%	0,46	45,97	45,97	45,97	45,97	123K	3
11/07/2023	-0,13%	-0,06	45,51	45,51	45,51	45,51	94K	1
10/07/2023	1,40%	0,63	45,57	45,27	45,24	45,57	971K	121
07/07/2023	-1,38%	-0,63	44,94	45,09	44,94	45,16	139K	3
06/07/2023	-0,33%	-0,15	45,57	45,57	45,57	45,57	175K	1
05/07/2023	0,02%	0,01	45,72	45,72	45,72	45,72	102K	1
03/07/2023	0,00%	0,00	45,71	45,71	45,71	45,71	319	2
30/06/2023	0,64%	0,29	45,71	45,71	45,71	45,71	80K	2
29/06/2023	-0,61%	-0,28	45,42	45,42	45,42	45,42	342K	1
28/06/2023	1,44%	0,65	45,70	45,70	45,70	45,70	71K	1
27/06/2023	1,49%	0,66	45,05	45,40	45,05	45,40	40K	2
26/06/2023	-0,74%	-0,33	44,39	44,64	44,39	44,64	138K	2
23/06/2023	-1,48%	-0,67	44,72	44,86	44,63	44,86	46K	3
22/06/2023	-0,04%	-0,02	45,39	45,22	45,22	45,39	234K	2
21/06/2023	-1,09%	-0,50	45,41	45,41	45,41	45,41	86K	1
20/06/2023	-1,37%	-0,64	45,91	45,72	45,67	45,91	283K	128
19/06/2023	-0,21%	-0,10	46,55	46,60	46,55	46,60	93	2
15/06/2023	1,39%	0,64	46,65	46,65	46,65	46,65	71K	1
14/06/2023	-1,27%	-0,59	46,01	46,01	46,01	46,01	186K	1
13/06/2023	0,84%	0,39	46,60	46,60	46,60	46,60	143K	1
12/06/2023	-1,47%	-0,69	46,21	46,21	46,21	46,21	573K	1
06/06/2023	0,71%	0,33	46,90	46,81	46,81	46,90	32K	2
05/06/2023	-1,29%	-0,61	46,57	46,80	46,57	46,86	1M	98
02/06/2023	0,08%	0,04	47,18	47,18	47,18	47,18	812K	1
01/06/2023	-0,08%	-0,04	47,14	47,18	47,14	47,33	599K	4
31/05/2023	-0,02%	-0,01	47,18	47,29	47,18	47,29	763K	3
30/05/2023	-0,13%	-0,06	47,19	47,19	47,19	47,19	1M	1
26/05/2023	0,23%	0,11	47,25	47,25	47,25	47,25	522K	1
25/05/2023	2,03%	0,94	47,14	47,14	47,14	47,14	156K	1
24/05/2023	-2,39%	-1,13	46,20	46,20	46,20	46,20	565K	1
23/05/2023	-1,35%	-0,65	47,33	47,34	47,33	47,34	752K	2
22/05/2023	-0,95%	-0,46	47,98	47,98	47,98	47,98	475K	1
19/05/2023	1,83%	0,87	48,44	48,44	48,44	48,44	431K	1
17/05/2023	0,38%	0,18	47,57	47,57	47,57	47,57	254K	1
16/05/2023	0,19%	0,09	47,39	47,39	47,39	47,39	273K	1
12/05/2023	-0,32%	-0,15	47,30	47,30	47,30	47,30	130K	1
11/05/2023	0,21%	0,10	47,45	47,40	47,40	47,45	100K	2
10/05/2023	-0,84%	-0,40	47,35	47,35	47,35	47,35	19K	2
09/05/2023	-1,12%	-0,54	47,75	47,75	47,75	47,75	97K	1
08/05/2023	0,77%	0,37	48,29	48,29	48,29	48,29	67K	2
05/05/2023	-	-	47,92	47,45	47,45	47,92	265K	2

Date,Open,High,Low,Close,Volume
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
09-Oct-23,44.20,44.28,44.07,44.07,89048
05-Oct-23,43.98,43.98,43.98,43.98,10951
04-Oct-23,43.81,43.81,43.81,43.81,439107
03-Oct-23,42.92,43.16,42.92,43.16,14681
02-Oct-23,43.23,43.23,43.06,43.09,302
29-Sep-23,43.37,43.37,43.23,43.23,129
28-Sep-23,43.34,43.34,43.34,43.34,1610211
21-Sep-23,43.21,43.21,43.21,43.21,1260738
11-Sep-23,44.83,44.83,44.65,44.65,248120
06-Sep-23,45.02,45.02,44.90,44.90,538
05-Sep-23,45.27,45.33,45.20,45.20,475984
04-Sep-23,45.50,45.50,45.50,45.50,182
01-Sep-23,45.31,45.31,45.31,45.31,498
31-Aug-23,45.66,45.66,45.50,45.50,1501
24-Aug-23,43.76,43.76,43.76,43.76,802295
14-Aug-23,46.21,46.21,46.21,46.21,1171515
08-Aug-23,46.06,46.06,46.06,46.06,120539
07-Aug-23,46.15,46.15,45.96,45.96,816205
04-Aug-23,45.35,45.35,45.35,45.35,101538
03-Aug-23,45.67,45.67,45.67,45.67,1231948
02-Aug-23,45.18,45.18,45.18,45.18,180
01-Aug-23,45.20,45.20,45.20,45.20,180
26-Jul-23,45.20,45.20,45.20,45.20,361826
25-Jul-23,45.27,45.27,45.20,45.20,542
24-Jul-23,45.78,45.78,45.11,45.11,328542
21-Jul-23,45.71,45.78,45.69,45.78,268586
20-Jul-23,45.94,46.04,45.80,45.80,7096933
19-Jul-23,46.46,46.46,46.46,46.46,1137201
18-Jul-23,46.74,46.74,46.74,46.74,150175
17-Jul-23,46.53,46.53,46.53,46.53,172114
14-Jul-23,46.46,46.46,46.46,46.46,302129
13-Jul-23,46.88,46.88,46.88,46.88,31362
12-Jul-23,45.97,45.97,45.97,45.97,122601
11-Jul-23,45.51,45.51,45.51,45.51,94387
10-Jul-23,45.27,45.57,45.24,45.57,970805
07-Jul-23,45.09,45.16,44.94,44.94,138730
06-Jul-23,45.57,45.57,45.57,45.57,175262
05-Jul-23,45.72,45.72,45.72,45.72,102092
03-Jul-23,45.71,45.71,45.71,45.71,319
30-Jun-23,45.71,45.71,45.71,45.71,80221
29-Jun-23,45.42,45.42,45.42,45.42,341876
28-Jun-23,45.70,45.70,45.70,45.70,70743
27-Jun-23,45.40,45.40,45.05,45.05,40185
26-Jun-23,44.64,44.64,44.39,44.39,138010
23-Jun-23,44.86,44.86,44.63,44.72,46293
22-Jun-23,45.22,45.39,45.22,45.39,234240
21-Jun-23,45.41,45.41,45.41,45.41,85552
20-Jun-23,45.72,45.91,45.67,45.91,282839
19-Jun-23,46.60,46.60,46.55,46.55,93
15-Jun-23,46.65,46.65,46.65,46.65,70674
14-Jun-23,46.01,46.01,46.01,46.01,186064
13-Jun-23,46.60,46.60,46.60,46.60,142922
12-Jun-23,46.21,46.21,46.21,46.21,573142
06-Jun-23,46.81,46.90,46.81,46.90,31911
05-Jun-23,46.80,46.86,46.57,46.57,1233028
02-Jun-23,47.18,47.18,47.18,47.18,812109
01-Jun-23,47.18,47.33,47.14,47.14,599103
31-May-23,47.29,47.29,47.18,47.18,763445
30-May-23,47.19,47.19,47.19,47.19,1167433
26-May-23,47.25,47.25,47.25,47.25,521970
25-May-23,47.14,47.14,47.14,47.14,155797
24-May-23,46.20,46.20,46.20,46.20,565210
23-May-23,47.34,47.34,47.33,47.33,751647
22-May-23,47.98,47.98,47.98,47.98,474570
19-May-23,48.44,48.44,48.44,48.44,431455
17-May-23,47.57,47.57,47.57,47.57,254309
16-May-23,47.39,47.39,47.39,47.39,272634
12-May-23,47.30,47.30,47.30,47.30,129554
11-May-23,47.40,47.45,47.40,47.45,99536
10-May-23,47.35,47.35,47.35,47.35,18608
09-May-23,47.75,47.75,47.75,47.75,96884
08-May-23,48.29,48.29,48.29,48.29,66833
05-May-23,47.45,47.92,47.45,47.92,265477

*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