Cotação atual, histórico e gráfico do papel: BEFV39

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 BEFV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/03/2026	1,42%	0,90	64,32	63,92	63,67	64,32	384	3
30/03/2026	0,91%	0,57	63,42	63,16	63,16	63,50	3K	4
27/03/2026	-1,78%	-1,14	62,85	63,12	62,85	63,12	153K	7
25/03/2026	0,69%	0,44	63,99	64,07	63,98	64,07	3K	3
24/03/2026	0,16%	0,10	63,55	66,71	63,20	66,71	2K	4
23/03/2026	-0,05%	-0,03	63,45	63,45	63,45	63,45	25K	1
20/03/2026	-0,35%	-0,22	63,48	63,48	63,48	63,48	380	1

19/03/2026	-0,67%	-0,43	63,70	63,70	63,70	63,70	75K	1
18/03/2026	-0,84%	-0,54	64,13	64,33	64,13	64,33	10K	3
16/03/2026	0,22%	0,14	64,67	64,75	64,67	64,75	65K	3
13/03/2026	0,73%	0,47	64,53	64,37	64,19	64,53	199K	3
12/03/2026	-0,40%	-0,26	64,06	63,69	63,69	64,06	1M	2
11/03/2026	-0,37%	-0,24	64,32	64,14	63,93	64,32	9K	5
10/03/2026	0,40%	0,26	64,56	64,53	64,53	64,56	129	2
09/03/2026	-0,88%	-0,57	64,30	63,54	63,54	64,38	290K	4
06/03/2026	-0,80%	-0,52	64,87	68,08	64,77	68,08	6K	4
05/03/2026	-1,92%	-1,28	65,39	68,69	65,39	68,69	102K	11
04/03/2026	-0,16%	-0,11	66,67	66,10	66,10	66,67	1M	13
03/03/2026	-1,13%	-0,76	66,78	67,34	66,10	67,34	26K	8
02/03/2026	-1,26%	-0,86	67,54	68,85	67,54	68,85	17K	7
27/02/2026	-0,18%	-0,12	68,40	68,75	68,40	68,75	2K	3
26/02/2026	0,19%	0,13	68,52	68,62	68,52	68,62	2K	2
25/02/2026	0,46%	0,31	68,39	68,38	68,19	68,52	5K	6
24/02/2026	0,03%	0,02	68,08	68,06	68,06	68,08	1K	4
23/02/2026	0,00%	0,00	68,06	68,06	68,06	68,06	136	2
20/02/2026	-0,15%	-0,10	68,06	68,16	68,05	68,16	817	4
19/02/2026	-0,81%	-0,56	68,16	68,16	68,16	68,16	68	1
18/02/2026	0,39%	0,27	68,72	68,82	68,72	68,82	2K	3
13/02/2026	0,28%	0,19	68,45	68,43	68,43	68,45	1K	2
12/02/2026	0,21%	0,14	68,26	66,75	66,75	68,98	2K	5
11/02/2026	-0,35%	-0,24	68,12	68,12	68,12	68,12	681	1
10/02/2026	0,23%	0,16	68,36	68,37	68,36	68,37	11K	2
09/02/2026	0,75%	0,51	68,20	67,61	67,49	68,20	1M	7
06/02/2026	0,89%	0,60	67,69	67,45	67,45	67,69	8K	4
05/02/2026	-1,29%	-0,88	67,09	67,05	67,05	67,09	1K	2
04/02/2026	1,55%	1,04	67,97	67,97	67,97	67,97	326K	1
03/02/2026	0,75%	0,50	66,93	66,73	66,73	66,93	133	2
02/02/2026	0,64%	0,42	66,43	67,30	66,29	67,30	47K	7
30/01/2026	1,27%	0,83	66,01	66,39	65,89	66,39	185K	13
29/01/2026	-0,06%	-0,04	65,18	65,18	65,18	65,18	15K	2
28/01/2026	0,71%	0,46	65,22	64,12	64,12	65,41	563K	7
27/01/2026	-0,86%	-0,56	64,76	65,31	64,76	65,31	195K	3
26/01/2026	0,52%	0,34	65,32	65,79	65,32	65,79	12K	3
22/01/2026	-0,08%	-0,05	64,98	65,13	64,98	65,13	20K	3
21/01/2026	-0,11%	-0,07	65,03	64,94	64,47	65,03	21K	4
20/01/2026	-1,38%	-0,91	65,10	65,32	65,10	65,32	260	4
19/01/2026	0,12%	0,08	66,01	65,58	65,58	66,01	329	3
16/01/2026	0,30%	0,20	65,93	66,13	65,93	66,13	2K	2
15/01/2026	-0,63%	-0,42	65,73	66,15	65,73	66,15	4K	5
14/01/2026	1,43%	0,93	66,15	65,98	65,82	66,15	19K	4
13/01/2026	-0,28%	-0,18	65,22	65,40	65,22	65,40	784	3
12/01/2026	0,65%	0,42	65,40	65,32	65,32	65,40	784	2
09/01/2026	0,00%	0,00	64,98	68,52	64,84	68,52	39K	6
08/01/2026	0,71%	0,46	64,98	64,60	64,60	64,98	56K	3
07/01/2026	-0,49%	-0,32	64,52	65,49	64,52	65,49	195	3
06/01/2026	-1,13%	-0,74	64,84	65,36	64,83	65,36	259K	8
05/01/2026	0,54%	0,35	65,58	65,76	65,28	65,76	12K	8
02/01/2026	-1,39%	-0,92	65,23	65,71	65,13	65,71	19K	8
30/12/2025	-0,72%	-0,48	66,15	66,08	66,08	66,15	2K	4
29/12/2025	0,51%	0,34	66,63	66,56	66,47	66,63	5K	3
26/12/2025	0,24%	0,16	66,29	66,20	66,20	66,29	993	3
23/12/2025	-0,14%	-0,09	66,13	66,15	66,13	66,15	4K	4
22/12/2025	0,98%	0,64	66,22	66,22	66,22	66,22	33K	1
19/12/2025	0,64%	0,42	65,58	65,59	65,58	65,59	131	2
18/12/2025	1,20%	0,77	65,16	64,75	64,75	65,16	26K	5
17/12/2025	0,91%	0,58	64,39	64,58	64,39	64,93	58K	10
15/12/2025	-0,98%	-0,63	63,81	66,00	63,81	66,00	4K	6
12/12/2025	-0,59%	-0,38	64,44	64,82	64,44	64,82	777	2
11/12/2025	-0,26%	-0,17	64,82	64,93	64,82	65,00	49K	3
10/12/2025	1,77%	1,13	64,99	64,91	64,65	65,00	79K	6
09/12/2025	-0,22%	-0,14	63,86	63,86	63,86	63,86	510	1
08/12/2025	0,00%	0,00	64,00	64,00	63,84	64,08	826K	8
05/12/2025	2,06%	1,29	64,00	63,00	63,00	64,00	37K	4
04/12/2025	0,14%	0,09	62,71	62,99	62,71	62,99	1K	5
03/12/2025	-0,13%	-0,08	62,62	62,43	62,43	62,64	146K	3
28/11/2025	-0,46%	-0,29	62,70	63,00	62,70	63,00	2K	3
27/11/2025	0,83%	0,52	62,99	62,66	62,66	62,99	1K	2
26/11/2025	1,41%	0,87	62,47	62,47	62,47	62,47	2K	2
24/11/2025	0,16%	0,10	61,60	62,17	61,60	62,17	123	2
21/11/2025	1,23%	0,75	61,50	60,45	60,45	61,50	6K	3
19/11/2025	0,00%	0,00	60,75	60,97	60,57	60,97	248K	7
18/11/2025	-1,64%	-1,01	60,75	61,19	60,75	61,19	3M	6
17/11/2025	-0,55%	-0,34	61,76	61,30	61,30	62,24	6K	9
14/11/2025	-0,80%	-0,50	62,10	62,00	62,00	62,10	992	4
12/11/2025	0,90%	0,56	62,60	62,60	62,60	62,60	500	1
11/11/2025	0,88%	0,54	62,04	62,00	62,00	62,04	16K	2
10/11/2025	0,10%	0,06	61,50	61,99	61,50	61,99	991	2
07/11/2025	0,15%	0,09	61,44	61,27	61,14	61,44	8K	3
06/11/2025	0,25%	0,15	61,35	61,43	61,01	61,43	5K	3
05/11/2025	0,05%	0,03	61,20	61,17	61,17	61,20	10K	4
04/11/2025	0,10%	0,06	61,17	61,09	61,01	61,17	4K	5
03/11/2025	-0,54%	-0,33	61,11	62,00	61,11	62,00	612	3
31/10/2025	-0,31%	-0,19	61,44	62,00	61,44	62,00	246	2
29/10/2025	-0,47%	-0,29	61,63	61,99	61,63	61,99	3K	3
28/10/2025	0,37%	0,23	61,92	61,92	61,92	61,92	123	1
27/10/2025	0,31%	0,19	61,69	61,97	61,69	61,97	132K	8
24/10/2025	0,52%	0,32	61,50	61,50	61,50	61,50	1K	1
21/10/2025	-0,42%	-0,26	61,18	61,43	61,18	61,43	551	3
20/10/2025	0,00%	0,00	61,44	61,49	61,44	61,49	20K	6
17/10/2025	-0,68%	-0,42	61,44	61,87	61,44	61,87	8K	4
16/10/2025	0,49%	0,30	61,86	61,80	61,80	61,89	185	3
15/10/2025	-0,29%	-0,18	61,56	60,58	60,58	61,56	5K	5
14/10/2025	0,92%	0,56	61,74	61,74	61,74	61,74	61	1
13/10/2025	0,26%	0,16	61,18	61,18	60,96	61,18	2K	5
10/10/2025	0,59%	0,36	61,02	61,47	61,02	61,47	7K	3
09/10/2025	-0,43%	-0,26	60,66	60,78	60,66	60,78	9K	3
08/10/2025	0,13%	0,08	60,92	60,87	60,87	60,92	69K	3
07/10/2025	0,00%	0,00	60,84	60,69	60,65	60,94	5K	8
06/10/2025	-0,56%	-0,34	60,84	60,99	60,81	60,99	28K	6
03/10/2025	0,76%	0,46	61,18	61,20	61,08	61,46	81K	5
02/10/2025	0,00%	0,00	60,72	60,72	60,72	60,72	242	1
01/10/2025	0,90%	0,54	60,72	60,38	60,38	60,72	1K	3
30/09/2025	0,67%	0,40	60,18	59,82	59,82	60,18	3K	3
29/09/2025	-0,70%	-0,42	59,78	59,78	59,78	59,78	358	1
26/09/2025	1,04%	0,62	60,20	60,06	60,06	60,20	59K	3
25/09/2025	-0,10%	-0,06	59,58	59,42	59,40	59,58	11K	4
24/09/2025	-1,70%	-1,03	59,64	59,54	59,54	59,64	7K	4
23/09/2025	1,02%	0,61	60,67	60,67	60,67	60,67	303	1
22/09/2025	0,84%	0,50	60,06	60,70	60,06	60,70	5K	2
19/09/2025	0,20%	0,12	59,56	59,73	59,56	59,76	46K	4
18/09/2025	-0,57%	-0,34	59,44	59,64	59,44	59,64	2K	3
17/09/2025	-0,02%	-0,01	59,78	59,99	59,78	59,99	161K	3
16/09/2025	-0,90%	-0,54	59,79	59,84	59,79	59,84	920K	2
15/09/2025	-0,36%	-0,22	60,33	60,83	60,33	60,83	2M	8
12/09/2025	-0,96%	-0,59	60,55	61,14	60,50	61,14	7K	6
11/09/2025	0,77%	0,47	61,14	61,05	61,02	61,14	610	3
10/09/2025	-0,48%	-0,29	60,67	60,83	60,67	60,83	729	3
09/09/2025	-0,28%	-0,17	60,96	60,96	60,96	60,96	5K	3
08/09/2025	0,68%	0,41	61,13	61,12	61,10	61,14	204K	6
05/09/2025	0,03%	0,02	60,72	60,66	60,58	60,72	7K	3
04/09/2025	0,53%	0,32	60,70	60,67	60,65	60,87	424	4
03/09/2025	0,02%	0,01	60,38	60,47	60,23	60,47	2K	7
02/09/2025	-0,64%	-0,39	60,37	60,76	60,28	60,76	69K	10
29/08/2025	-	-	60,76	60,56	60,56	60,76	12K	4

Date,Open,High,Low,Close,Volume
31-Mar-26,63.92,64.32,63.67,64.32,384
30-Mar-26,63.16,63.50,63.16,63.42,3298
27-Mar-26,63.12,63.12,62.85,62.85,153307
25-Mar-26,64.07,64.07,63.98,63.99,3073
24-Mar-26,66.71,66.71,63.20,63.55,1651
23-Mar-26,63.45,63.45,63.45,63.45,25380
20-Mar-26,63.48,63.48,63.48,63.48,380
19-Mar-26,63.70,63.70,63.70,63.70,75357
18-Mar-26,64.33,64.33,64.13,64.13,9701
16-Mar-26,64.75,64.75,64.67,64.67,64734
13-Mar-26,64.37,64.53,64.19,64.53,198619
12-Mar-26,63.69,64.06,63.69,64.06,1308425
11-Mar-26,64.14,64.32,63.93,64.32,8982
10-Mar-26,64.53,64.56,64.53,64.56,129
09-Mar-26,63.54,64.38,63.54,64.30,289821
06-Mar-26,68.08,68.08,64.77,64.87,5746
05-Mar-26,68.69,68.69,65.39,65.39,101567
04-Mar-26,66.10,66.67,66.10,66.67,1363132
03-Mar-26,67.34,67.34,66.10,66.78,25822
02-Mar-26,68.85,68.85,67.54,67.54,17059
27-Feb-26,68.75,68.75,68.40,68.40,2127
26-Feb-26,68.62,68.62,68.52,68.52,2057
25-Feb-26,68.38,68.52,68.19,68.39,4849
24-Feb-26,68.06,68.08,68.06,68.08,1497
23-Feb-26,68.06,68.06,68.06,68.06,136
20-Feb-26,68.16,68.16,68.05,68.06,817
19-Feb-26,68.16,68.16,68.16,68.16,68
18-Feb-26,68.82,68.82,68.72,68.72,1513
13-Feb-26,68.43,68.45,68.43,68.45,1095
12-Feb-26,66.75,68.98,66.75,68.26,1647
11-Feb-26,68.12,68.12,68.12,68.12,681
10-Feb-26,68.37,68.37,68.36,68.36,10937
09-Feb-26,67.61,68.20,67.49,68.20,1356139
06-Feb-26,67.45,67.69,67.45,67.69,8252
05-Feb-26,67.05,67.09,67.05,67.09,1207
04-Feb-26,67.97,67.97,67.97,67.97,325644
03-Feb-26,66.73,66.93,66.73,66.93,133
02-Feb-26,67.30,67.30,66.29,66.43,46878
30-Jan-26,66.39,66.39,65.89,66.01,185268
29-Jan-26,65.18,65.18,65.18,65.18,14795
28-Jan-26,64.12,65.41,64.12,65.22,562592
27-Jan-26,65.31,65.31,64.76,64.76,194867
26-Jan-26,65.79,65.79,65.32,65.32,11825
22-Jan-26,65.13,65.13,64.98,64.98,19976
21-Jan-26,64.94,65.03,64.47,65.03,20559
20-Jan-26,65.32,65.32,65.10,65.10,260
19-Jan-26,65.58,66.01,65.58,66.01,329
16-Jan-26,66.13,66.13,65.93,65.93,1517
15-Jan-26,66.15,66.15,65.73,65.73,3835
14-Jan-26,65.98,66.15,65.82,66.15,19077
13-Jan-26,65.40,65.40,65.22,65.22,784
12-Jan-26,65.32,65.40,65.32,65.40,784
09-Jan-26,68.52,68.52,64.84,64.98,39135
08-Jan-26,64.60,64.98,64.60,64.98,55577
07-Jan-26,65.49,65.49,64.52,64.52,195
06-Jan-26,65.36,65.36,64.83,64.84,259458
05-Jan-26,65.76,65.76,65.28,65.58,11523
02-Jan-26,65.71,65.71,65.13,65.23,18958
30-Dec-25,66.08,66.15,66.08,66.15,2380
29-Dec-25,66.56,66.63,66.47,66.63,5392
26-Dec-25,66.20,66.29,66.20,66.29,993
23-Dec-25,66.15,66.15,66.13,66.13,4100
22-Dec-25,66.22,66.22,66.22,66.22,33110
19-Dec-25,65.59,65.59,65.58,65.58,131
18-Dec-25,64.75,65.16,64.75,65.16,26065
17-Dec-25,64.58,64.93,64.39,64.39,57975
15-Dec-25,66.00,66.00,63.81,63.81,4241
12-Dec-25,64.82,64.82,64.44,64.44,777
11-Dec-25,64.93,65.00,64.82,64.82,49269
10-Dec-25,64.91,65.00,64.65,64.99,79302
09-Dec-25,63.86,63.86,63.86,63.86,510
08-Dec-25,64.00,64.08,63.84,64.00,826296
05-Dec-25,63.00,64.00,63.00,64.00,37480
04-Dec-25,62.99,62.99,62.71,62.71,1257
03-Dec-25,62.43,62.64,62.43,62.62,145762
28-Nov-25,63.00,63.00,62.70,62.70,1574
27-Nov-25,62.66,62.99,62.66,62.99,1382
26-Nov-25,62.47,62.47,62.47,62.47,1624
24-Nov-25,62.17,62.17,61.60,61.60,123
21-Nov-25,60.45,61.50,60.45,61.50,5633
19-Nov-25,60.97,60.97,60.57,60.75,248015
18-Nov-25,61.19,61.19,60.75,60.75,2903547
17-Nov-25,61.30,62.24,61.30,61.76,6146
14-Nov-25,62.00,62.10,62.00,62.10,992
12-Nov-25,62.60,62.60,62.60,62.60,500
11-Nov-25,62.00,62.04,62.00,62.04,16492
10-Nov-25,61.99,61.99,61.50,61.50,991
07-Nov-25,61.27,61.44,61.14,61.44,7897
06-Nov-25,61.43,61.43,61.01,61.35,4764
05-Nov-25,61.17,61.20,61.17,61.20,10097
04-Nov-25,61.09,61.17,61.01,61.17,4464
03-Nov-25,62.00,62.00,61.11,61.11,612
31-Oct-25,62.00,62.00,61.44,61.44,246
29-Oct-25,61.99,61.99,61.63,61.63,2539
28-Oct-25,61.92,61.92,61.92,61.92,123
27-Oct-25,61.97,61.97,61.69,61.69,131608
24-Oct-25,61.50,61.50,61.50,61.50,1230
21-Oct-25,61.43,61.43,61.18,61.18,551
20-Oct-25,61.49,61.49,61.44,61.44,19858
17-Oct-25,61.87,61.87,61.44,61.44,7926
16-Oct-25,61.80,61.89,61.80,61.86,185
15-Oct-25,60.58,61.56,60.58,61.56,5348
14-Oct-25,61.74,61.74,61.74,61.74,61
13-Oct-25,61.18,61.18,60.96,61.18,2317
10-Oct-25,61.47,61.47,61.02,61.02,7248
09-Oct-25,60.78,60.78,60.66,60.66,8630
08-Oct-25,60.87,60.92,60.87,60.92,69387
07-Oct-25,60.69,60.94,60.65,60.84,4746
06-Oct-25,60.99,60.99,60.81,60.84,28165
03-Oct-25,61.20,61.46,61.08,61.18,81066
02-Oct-25,60.72,60.72,60.72,60.72,242
01-Oct-25,60.38,60.72,60.38,60.72,1090
30-Sep-25,59.82,60.18,59.82,60.18,2520
29-Sep-25,59.78,59.78,59.78,59.78,358
26-Sep-25,60.06,60.20,60.06,60.20,59296
25-Sep-25,59.42,59.58,59.40,59.58,10838
24-Sep-25,59.54,59.64,59.54,59.64,6738
23-Sep-25,60.67,60.67,60.67,60.67,303
22-Sep-25,60.70,60.70,60.06,60.06,5338
19-Sep-25,59.73,59.76,59.56,59.56,46252
18-Sep-25,59.64,59.64,59.44,59.44,1605
17-Sep-25,59.99,59.99,59.78,59.78,160531
16-Sep-25,59.84,59.84,59.79,59.79,920347
15-Sep-25,60.83,60.83,60.33,60.33,1853706
12-Sep-25,61.14,61.14,60.50,60.55,6605
11-Sep-25,61.05,61.14,61.02,61.14,610
10-Sep-25,60.83,60.83,60.67,60.67,729
09-Sep-25,60.96,60.96,60.96,60.96,5059
08-Sep-25,61.12,61.14,61.10,61.13,204418
05-Sep-25,60.66,60.72,60.58,60.72,7096
04-Sep-25,60.67,60.87,60.65,60.70,424
03-Sep-25,60.47,60.47,60.23,60.38,1931
02-Sep-25,60.76,60.76,60.28,60.37,68512
29-Aug-25,60.56,60.76,60.56,60.76,11889

*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: BEFV39