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
28/08/2025	0,17%	0,10	60,70	60,72	60,70	60,72	121	2
27/08/2025	-0,69%	-0,42	60,60	60,65	60,60	60,65	788	3
26/08/2025	0,10%	0,06	61,02	61,57	60,65	61,57	669	6
25/08/2025	-1,68%	-1,04	60,96	61,60	60,96	61,64	4K	4
22/08/2025	0,00%	0,00	62,00	62,00	62,00	62,00	3K	1
21/08/2025	0,70%	0,43	62,00	62,00	62,00	62,00	62	1
20/08/2025	-0,13%	-0,08	61,57	61,57	61,57	61,57	5K	1

19/08/2025	1,23%	0,75	61,65	61,00	61,00	61,65	32K	2
18/08/2025	0,20%	0,12	60,90	60,65	60,23	60,90	7K	9
15/08/2025	0,40%	0,24	60,78	61,00	60,72	61,00	16K	7
14/08/2025	0,30%	0,18	60,54	60,29	60,29	60,54	33K	3
13/08/2025	0,80%	0,48	60,36	60,34	60,34	60,36	2K	2
12/08/2025	0,76%	0,45	59,88	59,82	59,81	59,88	179	3
11/08/2025	-0,55%	-0,33	59,43	60,16	59,41	60,16	28K	8
08/08/2025	1,01%	0,60	59,76	59,26	59,26	59,76	1K	6
07/08/2025	0,80%	0,47	59,16	59,40	58,99	59,40	1K	3
05/08/2025	-0,39%	-0,23	58,69	59,51	58,69	59,51	493K	7
04/08/2025	1,03%	0,60	58,92	58,88	58,88	58,92	471	2
01/08/2025	-1,52%	-0,90	58,32	58,16	58,16	58,56	1K	5
31/07/2025	-0,20%	-0,12	59,22	59,27	59,22	59,40	2K	4
30/07/2025	-0,80%	-0,48	59,34	59,94	59,11	59,96	9K	4
29/07/2025	-0,18%	-0,11	59,82	59,94	59,82	59,94	5K	2
28/07/2025	-1,30%	-0,79	59,93	60,21	59,92	60,21	18K	8
25/07/2025	0,68%	0,41	60,72	60,35	60,35	60,72	6K	3
24/07/2025	-0,72%	-0,44	60,31	60,58	60,31	60,58	5K	7
23/07/2025	3,11%	1,83	60,75	60,02	60,02	60,75	3K	4
21/07/2025	0,05%	0,03	58,92	59,48	58,92	59,48	99K	138
18/07/2025	0,46%	0,27	58,89	58,54	58,54	58,89	117	2
17/07/2025	0,07%	0,04	58,62	58,63	58,52	58,63	2K	5
16/07/2025	0,24%	0,14	58,58	58,36	58,36	58,58	101K	7
15/07/2025	-1,15%	-0,68	58,44	58,74	58,37	58,74	16K	6
14/07/2025	0,65%	0,38	59,12	58,48	58,48	59,12	29K	3
11/07/2025	-0,86%	-0,51	58,74	59,35	58,74	59,35	25K	5
10/07/2025	1,54%	0,90	59,25	59,25	59,25	59,25	353	2
09/07/2025	0,86%	0,50	58,35	58,36	58,27	58,36	525	4
08/07/2025	0,02%	0,01	57,85	56,68	56,68	57,95	148K	7
07/07/2025	-0,62%	-0,36	57,84	58,79	57,71	58,79	2K	5
04/07/2025	0,67%	0,39	58,20	58,43	58,20	58,43	815	2
03/07/2025	-0,16%	-0,09	57,81	57,81	57,81	57,81	373K	1
02/07/2025	-0,29%	-0,17	57,90	57,84	57,84	57,90	3K	2
01/07/2025	-0,05%	-0,03	58,07	57,77	57,77	58,15	12K	6
27/06/2025	0,21%	0,12	58,10	58,20	58,10	58,20	2K	4
26/06/2025	0,55%	0,32	57,98	57,94	57,88	57,98	29K	5
25/06/2025	0,42%	0,24	57,66	57,57	57,57	57,66	3K	5
24/06/2025	1,43%	0,81	57,42	56,16	56,16	57,42	1K	3
23/06/2025	-0,79%	-0,45	56,61	57,06	56,61	57,06	113	2
20/06/2025	-0,07%	-0,04	57,06	57,02	57,02	57,06	114	2
18/06/2025	0,87%	0,49	57,10	56,61	56,61	57,23	2K	8
17/06/2025	-4,52%	-2,68	56,61	56,71	56,61	56,93	51K	17
13/06/2025	0,27%	0,16	59,29	59,29	59,29	59,29	1K	1
11/06/2025	-0,35%	-0,21	59,13	59,43	59,13	59,44	514K	14
10/06/2025	-0,59%	-0,35	59,34	59,70	59,34	59,70	50K	3
09/06/2025	0,12%	0,07	59,69	58,42	58,42	59,85	14K	7
06/06/2025	-0,17%	-0,10	59,62	59,95	59,53	59,95	8K	4
05/06/2025	-0,45%	-0,27	59,72	60,10	59,72	60,10	16K	7
04/06/2025	-1,67%	-1,02	59,99	60,04	59,99	60,33	1M	6
02/06/2025	0,26%	0,16	61,01	60,85	60,85	61,01	26K	4
30/05/2025	1,21%	0,73	60,85	60,50	60,42	60,85	24K	6
29/05/2025	0,03%	0,02	60,12	59,87	59,87	60,12	2K	2
27/05/2025	0,22%	0,13	60,10	60,10	60,10	60,14	3K	3
26/05/2025	0,79%	0,47	59,97	60,50	59,46	60,50	49K	11
23/05/2025	0,25%	0,15	59,50	59,85	59,48	59,85	7M	75
22/05/2025	-0,25%	-0,15	59,35	59,35	59,35	59,35	237	1
21/05/2025	-1,00%	-0,60	59,50	60,10	59,50	60,10	10M	58
20/05/2025	1,97%	1,16	60,10	59,74	59,74	60,10	8M	2
19/05/2025	0,20%	0,12	58,94	58,94	58,94	58,94	235	1
16/05/2025	-0,41%	-0,24	58,82	59,00	58,82	59,00	19K	3
15/05/2025	1,93%	1,12	59,06	58,50	58,49	59,06	235	3
13/05/2025	-1,13%	-0,66	57,94	57,93	57,93	57,94	347	3
12/05/2025	0,67%	0,39	58,60	58,23	58,23	58,69	1K	5
09/05/2025	-1,71%	-1,01	58,21	58,25	58,00	58,25	1K	4
07/05/2025	0,78%	0,46	59,22	59,23	59,06	59,23	650	3
06/05/2025	0,44%	0,26	58,76	58,80	58,76	58,98	402K	5
05/05/2025	0,45%	0,26	58,50	58,48	58,24	58,50	1K	4
02/05/2025	0,71%	0,41	58,24	58,00	58,00	58,24	6K	3
30/04/2025	0,23%	0,13	57,83	57,67	57,67	57,83	12K	3
29/04/2025	0,09%	0,05	57,70	57,68	57,68	57,70	346	2
28/04/2025	0,37%	0,21	57,65	57,57	57,40	57,65	3K	3
25/04/2025	0,74%	0,42	57,44	57,16	57,16	57,44	229	2
24/04/2025	0,07%	0,04	57,02	56,88	56,88	57,04	50K	5
23/04/2025	-0,09%	-0,05	56,98	56,79	56,79	56,98	1K	3
22/04/2025	-0,45%	-0,26	57,03	57,28	57,03	57,28	741	3
17/04/2025	0,54%	0,31	57,29	57,29	57,29	57,29	114	1
16/04/2025	0,00%	0,00	56,98	57,52	56,98	57,52	5K	2
15/04/2025	2,19%	1,22	56,98	56,96	56,96	56,98	911	2
14/04/2025	3,47%	1,87	55,76	55,76	55,76	55,76	334	2
10/04/2025	0,50%	0,27	53,89	54,09	53,81	54,31	25K	6
09/04/2025	3,14%	1,63	53,62	52,80	52,74	53,62	12K	7
08/04/2025	-0,42%	-0,22	51,99	53,07	51,99	53,79	1M	7
07/04/2025	-1,51%	-0,80	52,21	52,00	51,53	52,23	167K	5
04/04/2025	-2,70%	-1,47	53,01	53,45	52,62	53,45	5K	5
03/04/2025	-2,70%	-1,51	54,48	54,66	54,48	54,66	5K	4
02/04/2025	-0,28%	-0,16	55,99	56,18	55,99	56,18	61K	2
01/04/2025	-0,11%	-0,06	56,15	56,15	56,15	56,15	6K	1
31/03/2025	-2,00%	-1,15	56,21	56,29	56,14	56,29	561	4
28/03/2025	0,21%	0,12	57,36	57,06	57,06	57,36	9K	5
26/03/2025	-0,31%	-0,18	57,24	57,58	57,24	57,58	3K	3
25/03/2025	-0,16%	-0,09	57,42	57,60	57,32	57,60	20K	8
24/03/2025	0,54%	0,31	57,51	57,34	57,34	57,51	1K	2
21/03/2025	0,62%	0,35	57,20	57,28	57,20	57,28	1K	2
20/03/2025	-0,28%	-0,16	56,85	56,85	56,85	56,85	227	1
19/03/2025	-0,77%	-0,44	57,01	57,13	57,01	57,13	92K	3
18/03/2025	0,24%	0,14	57,45	57,47	57,26	57,47	30K	6
17/03/2025	0,58%	0,33	57,31	57,15	57,15	57,31	2K	3
13/03/2025	-0,40%	-0,23	56,98	57,05	56,98	57,05	114	2
12/03/2025	0,35%	0,20	57,21	57,45	57,21	57,45	1K	2
11/03/2025	-1,02%	-0,59	57,01	56,81	56,81	57,01	651K	2
10/03/2025	-0,33%	-0,19	57,60	57,79	57,18	57,79	47K	7
07/03/2025	1,26%	0,72	57,79	57,71	57,71	57,95	506K	5
06/03/2025	0,05%	0,03	57,07	58,16	56,94	58,16	1K	6
05/03/2025	1,75%	0,98	57,04	57,13	56,95	57,31	7K	11
28/02/2025	0,65%	0,36	56,06	55,09	55,09	56,35	109K	4
27/02/2025	-1,00%	-0,56	55,70	57,76	55,70	57,76	4M	2
26/02/2025	1,19%	0,66	56,26	56,01	56,01	56,26	3K	3
25/02/2025	2,11%	1,15	55,60	55,53	55,41	55,60	444	3
21/02/2025	0,00%	0,00	54,45	54,37	54,37	54,45	6K	3
20/02/2025	0,37%	0,20	54,45	54,19	54,19	54,45	325	2
19/02/2025	-0,60%	-0,33	54,25	54,58	54,13	54,58	20K	3
18/02/2025	1,37%	0,74	54,58	54,55	54,51	54,67	21K	6
17/02/2025	-2,60%	-1,44	53,84	55,05	53,84	55,05	2K	3
14/02/2025	1,99%	1,08	55,28	55,28	55,28	55,28	442	2
12/02/2025	0,11%	0,06	54,20	53,98	53,98	54,26	7K	7
11/02/2025	0,41%	0,22	54,14	53,85	53,81	54,14	2K	4
10/02/2025	0,02%	0,01	53,92	54,02	53,70	54,02	213K	5
07/02/2025	0,13%	0,07	53,91	53,91	53,91	53,91	133K	1
06/02/2025	0,32%	0,17	53,84	53,90	53,80	53,90	13K	5
05/02/2025	1,44%	0,76	53,67	53,30	53,30	53,67	54K	6
04/02/2025	0,84%	0,44	52,91	52,97	52,86	52,97	2K	6
03/02/2025	-3,55%	-1,93	52,47	53,10	52,47	53,10	61K	6
30/01/2025	1,70%	0,91	54,40	54,89	54,35	54,89	872	5
29/01/2025	0,11%	0,06	53,49	53,67	53,49	53,89	67K	5
28/01/2025	-0,87%	-0,47	53,43	53,66	53,39	53,66	1K	4
27/01/2025	0,00%	0,00	53,90	54,35	53,90	54,35	4K	5
24/01/2025	-	-	53,90	53,55	53,49	53,92	2K	8

Date,Open,High,Low,Close,Volume
28-Aug-25,60.72,60.72,60.70,60.70,121
27-Aug-25,60.65,60.65,60.60,60.60,788
26-Aug-25,61.57,61.57,60.65,61.02,669
25-Aug-25,61.60,61.64,60.96,60.96,3556
22-Aug-25,62.00,62.00,62.00,62.00,2914
21-Aug-25,62.00,62.00,62.00,62.00,62
20-Aug-25,61.57,61.57,61.57,61.57,5171
19-Aug-25,61.00,61.65,61.00,61.65,32487
18-Aug-25,60.65,60.90,60.23,60.90,6672
15-Aug-25,61.00,61.00,60.72,60.78,16413
14-Aug-25,60.29,60.54,60.29,60.54,32984
13-Aug-25,60.34,60.36,60.34,60.36,1810
12-Aug-25,59.82,59.88,59.81,59.88,179
11-Aug-25,60.16,60.16,59.41,59.43,27754
08-Aug-25,59.26,59.76,59.26,59.76,1429
07-Aug-25,59.40,59.40,58.99,59.16,1122
05-Aug-25,59.51,59.51,58.69,58.69,492826
04-Aug-25,58.88,58.92,58.88,58.92,471
01-Aug-25,58.16,58.56,58.16,58.32,1109
31-Jul-25,59.27,59.40,59.22,59.22,1600
30-Jul-25,59.94,59.96,59.11,59.34,9250
29-Jul-25,59.94,59.94,59.82,59.82,5084
28-Jul-25,60.21,60.21,59.92,59.93,18159
25-Jul-25,60.35,60.72,60.35,60.72,5697
24-Jul-25,60.58,60.58,60.31,60.31,5069
23-Jul-25,60.02,60.75,60.02,60.75,2524
21-Jul-25,59.48,59.48,58.92,58.92,99057
18-Jul-25,58.54,58.89,58.54,58.89,117
17-Jul-25,58.63,58.63,58.52,58.62,1758
16-Jul-25,58.36,58.58,58.36,58.58,100890
15-Jul-25,58.74,58.74,58.37,58.44,16253
14-Jul-25,58.48,59.12,58.48,59.12,29277
11-Jul-25,59.35,59.35,58.74,58.74,25489
10-Jul-25,59.25,59.25,59.25,59.25,353
09-Jul-25,58.36,58.36,58.27,58.35,525
08-Jul-25,56.68,57.95,56.68,57.85,148431
07-Jul-25,58.79,58.79,57.71,57.84,1676
04-Jul-25,58.43,58.43,58.20,58.20,815
03-Jul-25,57.81,57.81,57.81,57.81,373221
02-Jul-25,57.84,57.90,57.84,57.90,3299
01-Jul-25,57.77,58.15,57.77,58.07,11968
27-Jun-25,58.20,58.20,58.10,58.10,1686
26-Jun-25,57.94,57.98,57.88,57.98,28747
25-Jun-25,57.57,57.66,57.57,57.66,2593
24-Jun-25,56.16,57.42,56.16,57.42,1465
23-Jun-25,57.06,57.06,56.61,56.61,113
20-Jun-25,57.02,57.06,57.02,57.06,114
18-Jun-25,56.61,57.23,56.61,57.10,2226
17-Jun-25,56.71,56.93,56.61,56.61,50712
13-Jun-25,59.29,59.29,59.29,59.29,1185
11-Jun-25,59.43,59.44,59.13,59.13,513942
10-Jun-25,59.70,59.70,59.34,59.34,50404
09-Jun-25,58.42,59.85,58.42,59.69,13777
06-Jun-25,59.95,59.95,59.53,59.62,8239
05-Jun-25,60.10,60.10,59.72,59.72,15604
04-Jun-25,60.04,60.33,59.99,59.99,1128006
02-Jun-25,60.85,61.01,60.85,61.01,26264
30-May-25,60.50,60.85,60.42,60.85,24445
29-May-25,59.87,60.12,59.87,60.12,1919
27-May-25,60.10,60.14,60.10,60.10,2946
26-May-25,60.50,60.50,59.46,59.97,48890
23-May-25,59.85,59.85,59.48,59.50,7452622
22-May-25,59.35,59.35,59.35,59.35,237
21-May-25,60.10,60.10,59.50,59.50,9816855
20-May-25,59.74,60.10,59.74,60.10,7552045
19-May-25,58.94,58.94,58.94,58.94,235
16-May-25,59.00,59.00,58.82,58.82,18761
15-May-25,58.50,59.06,58.49,59.06,235
13-May-25,57.93,57.94,57.93,57.94,347
12-May-25,58.23,58.69,58.23,58.60,1405
09-May-25,58.25,58.25,58.00,58.21,1045
07-May-25,59.23,59.23,59.06,59.22,650
06-May-25,58.80,58.98,58.76,58.76,401960
05-May-25,58.48,58.50,58.24,58.50,1341
02-May-25,58.00,58.24,58.00,58.24,5570
30-Apr-25,57.67,57.83,57.67,57.83,11781
29-Apr-25,57.68,57.70,57.68,57.70,346
28-Apr-25,57.57,57.65,57.40,57.65,2765
25-Apr-25,57.16,57.44,57.16,57.44,229
24-Apr-25,56.88,57.04,56.88,57.02,50189
23-Apr-25,56.79,56.98,56.79,56.98,1024
22-Apr-25,57.28,57.28,57.03,57.03,741
17-Apr-25,57.29,57.29,57.29,57.29,114
16-Apr-25,57.52,57.52,56.98,56.98,4501
15-Apr-25,56.96,56.98,56.96,56.98,911
14-Apr-25,55.76,55.76,55.76,55.76,334
10-Apr-25,54.09,54.31,53.81,53.89,25423
09-Apr-25,52.80,53.62,52.74,53.62,12327
08-Apr-25,53.07,53.79,51.99,51.99,1001644
07-Apr-25,52.00,52.23,51.53,52.21,166535
04-Apr-25,53.45,53.45,52.62,53.01,4781
03-Apr-25,54.66,54.66,54.48,54.48,4796
02-Apr-25,56.18,56.18,55.99,55.99,60768
01-Apr-25,56.15,56.15,56.15,56.15,5615
31-Mar-25,56.29,56.29,56.14,56.21,561
28-Mar-25,57.06,57.36,57.06,57.36,9301
26-Mar-25,57.58,57.58,57.24,57.24,2753
25-Mar-25,57.60,57.60,57.32,57.42,20468
24-Mar-25,57.34,57.51,57.34,57.51,1033
21-Mar-25,57.28,57.28,57.20,57.20,1030
20-Mar-25,56.85,56.85,56.85,56.85,227
19-Mar-25,57.13,57.13,57.01,57.01,91522
18-Mar-25,57.47,57.47,57.26,57.45,30421
17-Mar-25,57.15,57.31,57.15,57.31,2059
13-Mar-25,57.05,57.05,56.98,56.98,114
12-Mar-25,57.45,57.45,57.21,57.21,1146
11-Mar-25,56.81,57.01,56.81,57.01,651441
10-Mar-25,57.79,57.79,57.18,57.60,47068
07-Mar-25,57.71,57.95,57.71,57.79,506128
06-Mar-25,58.16,58.16,56.94,57.07,1027
05-Mar-25,57.13,57.31,56.95,57.04,7311
28-Feb-25,55.09,56.35,55.09,56.06,109147
27-Feb-25,57.76,57.76,55.70,55.70,3654200
26-Feb-25,56.01,56.26,56.01,56.26,2582
25-Feb-25,55.53,55.60,55.41,55.60,444
21-Feb-25,54.37,54.45,54.37,54.45,5655
20-Feb-25,54.19,54.45,54.19,54.45,325
19-Feb-25,54.58,54.58,54.13,54.25,20301
18-Feb-25,54.55,54.67,54.51,54.58,20958
17-Feb-25,55.05,55.05,53.84,53.84,1695
14-Feb-25,55.28,55.28,55.28,55.28,442
12-Feb-25,53.98,54.26,53.98,54.20,6936
11-Feb-25,53.85,54.14,53.81,54.14,1564
10-Feb-25,54.02,54.02,53.70,53.92,212751
07-Feb-25,53.91,53.91,53.91,53.91,132564
06-Feb-25,53.90,53.90,53.80,53.84,12924
05-Feb-25,53.30,53.67,53.30,53.67,54404
04-Feb-25,52.97,52.97,52.86,52.91,1851
03-Feb-25,53.10,53.10,52.47,52.47,60744
30-Jan-25,54.89,54.89,54.35,54.40,872
29-Jan-25,53.67,53.89,53.49,53.49,66603
28-Jan-25,53.66,53.66,53.39,53.43,1228
27-Jan-25,54.35,54.35,53.90,53.90,4177
24-Jan-25,53.55,53.92,53.49,53.90,2471

*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