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
10/07/2026	0,48%	0,32	66,68	66,20	66,20	66,68	666	2
09/07/2026	-0,41%	-0,27	66,36	66,74	66,36	66,74	53K	4
08/07/2026	-0,55%	-0,37	66,63	67,00	66,30	67,00	30K	12
07/07/2026	-0,40%	-0,27	67,00	67,78	67,00	67,78	1K	3
06/07/2026	-0,75%	-0,51	67,27	67,78	67,15	67,78	43K	6
03/07/2026	0,36%	0,24	67,78	66,94	66,94	67,78	141K	8
02/07/2026	1,58%	1,05	67,54	67,75	67,30	67,75	93K	4
01/07/2026	0,53%	0,35	66,49	66,21	66,21	66,49	15K	3
30/06/2026	-0,11%	-0,07	66,14	66,06	66,05	66,18	31K	6
29/06/2026	1,15%	0,75	66,21	65,71	65,71	66,21	17K	9
26/06/2026	-0,38%	-0,25	65,46	65,79	65,46	65,83	29K	7
25/06/2026	0,11%	0,07	65,71	66,11	65,71	66,11	11K	4
24/06/2026	0,08%	0,05	65,64	65,59	65,59	65,88	24K	6
23/06/2026	-0,64%	-0,42	65,59	65,70	65,59	65,90	29K	5
22/06/2026	-0,53%	-0,35	66,01	65,86	65,86	66,01	8K	3
19/06/2026	-0,05%	-0,03	66,36	66,22	66,22	66,36	30K	4
18/06/2026	1,62%	1,06	66,39	66,36	66,20	66,39	21K	3
17/06/2026	-0,65%	-0,43	65,33	65,45	65,33	65,71	23K	8
16/06/2026	0,75%	0,49	65,76	65,86	65,76	65,86	13K	3
15/06/2026	-1,95%	-1,30	65,27	65,27	65,27	65,27	65	1
12/06/2026	0,39%	0,26	66,57	66,77	66,57	66,77	133	2
11/06/2026	-0,36%	-0,24	66,31	66,31	66,31	66,31	3K	1
10/06/2026	0,73%	0,48	66,55	66,55	66,55	66,55	6K	1
08/06/2026	0,00%	0,00	66,07	66,07	66,07	66,07	66	1
05/06/2026	0,35%	0,23	66,07	66,40	66,07	66,50	1K	4
03/06/2026	0,86%	0,56	65,84	65,84	65,84	65,84	571K	1
01/06/2026	-1,57%	-1,04	65,28	65,52	65,28	65,52	6K	2
29/05/2026	0,74%	0,49	66,32	66,53	66,31	66,73	248K	4
28/05/2026	-1,51%	-1,01	65,83	65,83	65,83	65,83	14M	1
27/05/2026	0,21%	0,14	66,84	66,76	66,76	66,84	20K	2
26/05/2026	2,44%	1,59	66,70	66,46	66,46	66,70	1K	6
25/05/2026	-1,41%	-0,93	65,11	66,25	65,11	66,25	2K	2
22/05/2026	0,17%	0,11	66,04	66,04	66,04	66,04	396	1
21/05/2026	0,20%	0,13	65,93	65,61	65,61	65,93	10K	3
20/05/2026	0,50%	0,33	65,80	65,61	65,61	65,80	920	3
19/05/2026	0,37%	0,24	65,47	65,47	65,47	65,47	261	1
18/05/2026	-0,34%	-0,22	65,23	65,19	65,18	65,23	521	3
15/05/2026	0,28%	0,18	65,45	65,45	65,45	65,45	1K	1
14/05/2026	1,84%	1,18	65,27	59,39	59,39	65,27	10K	7
13/05/2026	0,56%	0,36	64,09	64,09	64,09	64,09	2K	1
07/05/2026	-1,30%	-0,84	63,73	63,94	63,50	63,94	3K	5
06/05/2026	2,10%	1,33	64,57	64,84	64,57	64,84	325K	6
05/05/2026	-0,06%	-0,04	63,24	63,15	63,15	63,24	8K	2
04/05/2026	-0,05%	-0,03	63,28	63,31	63,23	63,31	4K	4
29/04/2026	-0,63%	-0,40	63,31	63,48	63,31	63,48	3K	2
28/04/2026	0,09%	0,06	63,71	63,70	63,69	63,71	637	3
27/04/2026	0,00%	0,00	63,65	63,44	63,44	63,65	1K	3
23/04/2026	-0,08%	-0,05	63,65	63,65	63,65	63,65	6K	1
22/04/2026	-2,15%	-1,40	63,70	64,50	63,62	64,50	2K	4
16/04/2026	-0,21%	-0,14	65,10	65,44	65,10	65,44	5K	2
15/04/2026	-0,28%	-0,18	65,24	65,24	65,24	65,24	7K	1
14/04/2026	0,65%	0,42	65,42	65,42	65,42	65,42	65	1
13/04/2026	0,03%	0,02	65,00	64,90	64,85	65,00	149K	8
10/04/2026	-1,43%	-0,94	64,98	65,12	64,98	65,12	234K	2
08/04/2026	2,09%	1,35	65,92	65,92	65,92	65,92	3K	2
07/04/2026	-0,37%	-0,24	64,57	64,26	64,23	64,57	100K	4
06/04/2026	1,52%	0,97	64,81	64,68	64,48	64,81	1M	10
02/04/2026	-2,04%	-1,33	63,84	63,84	63,84	63,84	63	1
01/04/2026	1,32%	0,85	65,17	65,17	65,17	65,17	65	1
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	-	-	62,62	62,43	62,43	62,64	146K	3

Date,Open,High,Low,Close,Volume
10-Jul-26,66.20,66.68,66.20,66.68,666
09-Jul-26,66.74,66.74,66.36,66.36,53457
08-Jul-26,67.00,67.00,66.30,66.63,30054
07-Jul-26,67.78,67.78,67.00,67.00,1144
06-Jul-26,67.78,67.78,67.15,67.27,43319
03-Jul-26,66.94,67.78,66.94,67.78,141230
02-Jul-26,67.75,67.75,67.30,67.54,92599
01-Jul-26,66.21,66.49,66.21,66.49,15385
30-Jun-26,66.06,66.18,66.05,66.14,30809
29-Jun-26,65.71,66.21,65.71,66.21,17365
26-Jun-26,65.79,65.83,65.46,65.46,28737
25-Jun-26,66.11,66.11,65.71,65.71,11221
24-Jun-26,65.59,65.88,65.59,65.64,23753
23-Jun-26,65.70,65.90,65.59,65.59,28516
22-Jun-26,65.86,66.01,65.86,66.01,8441
19-Jun-26,66.22,66.36,66.22,66.36,30105
18-Jun-26,66.36,66.39,66.20,66.39,21301
17-Jun-26,65.45,65.71,65.33,65.33,22756
16-Jun-26,65.86,65.86,65.76,65.76,12634
15-Jun-26,65.27,65.27,65.27,65.27,65
12-Jun-26,66.77,66.77,66.57,66.57,133
11-Jun-26,66.31,66.31,66.31,66.31,3249
10-Jun-26,66.55,66.55,66.55,66.55,5989
08-Jun-26,66.07,66.07,66.07,66.07,66
05-Jun-26,66.40,66.50,66.07,66.07,1389
03-Jun-26,65.84,65.84,65.84,65.84,571491
01-Jun-26,65.52,65.52,65.28,65.28,5503
29-May-26,66.53,66.73,66.31,66.32,248420
28-May-26,65.83,65.83,65.83,65.83,14368845
27-May-26,66.76,66.84,66.76,66.84,20440
26-May-26,66.46,66.70,66.46,66.70,1464
25-May-26,66.25,66.25,65.11,65.11,1896
22-May-26,66.04,66.04,66.04,66.04,396
21-May-26,65.61,65.93,65.61,65.93,10276
20-May-26,65.61,65.80,65.61,65.80,920
19-May-26,65.47,65.47,65.47,65.47,261
18-May-26,65.19,65.23,65.18,65.23,521
15-May-26,65.45,65.45,65.45,65.45,1309
14-May-26,59.39,65.27,59.39,65.27,9786
13-May-26,64.09,64.09,64.09,64.09,2435
07-May-26,63.94,63.94,63.50,63.73,3308
06-May-26,64.84,64.84,64.57,64.57,325338
05-May-26,63.15,63.24,63.15,63.24,8468
04-May-26,63.31,63.31,63.23,63.28,3607
29-Apr-26,63.48,63.48,63.31,63.31,2535
28-Apr-26,63.70,63.71,63.69,63.71,637
27-Apr-26,63.44,63.65,63.44,63.65,1016
23-Apr-26,63.65,63.65,63.65,63.65,5728
22-Apr-26,64.50,64.50,63.62,63.70,2039
16-Apr-26,65.44,65.44,65.10,65.10,5343
15-Apr-26,65.24,65.24,65.24,65.24,6524
14-Apr-26,65.42,65.42,65.42,65.42,65
13-Apr-26,64.90,65.00,64.85,65.00,149360
10-Apr-26,65.12,65.12,64.98,64.98,234255
08-Apr-26,65.92,65.92,65.92,65.92,3296
07-Apr-26,64.26,64.57,64.23,64.57,100434
06-Apr-26,64.68,64.81,64.48,64.81,1156439
02-Apr-26,63.84,63.84,63.84,63.84,63
01-Apr-26,65.17,65.17,65.17,65.17,65
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

*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