Cotação atual, histórico e gráfico do papel: BEGE39

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 BEGE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/04/2024	-0,59%	-0,24	40,68	40,74	40,68	40,74	45K	2
02/04/2024	0,00%	0,00	40,92	40,92	40,92	40,92	163	1
01/04/2024	1,09%	0,44	40,92	40,92	40,92	40,92	122	1
18/03/2024	0,20%	0,08	40,48	40,48	40,48	40,48	40	1
14/03/2024	-0,10%	-0,04	40,40	40,40	40,40	40,40	202	1
12/03/2024	0,70%	0,28	40,44	40,46	40,44	40,46	202	3
11/03/2024	1,62%	0,64	40,16	40,16	40,16	40,16	80	1
06/03/2024	-0,20%	-0,08	39,52	39,52	39,52	39,52	592	1
01/03/2024	-0,20%	-0,08	39,60	39,60	39,60	39,60	158	1
22/02/2024	1,51%	0,59	39,68	39,60	39,60	39,68	79	2
21/02/2024	-1,59%	-0,63	39,09	39,72	39,09	39,72	78	2

16/02/2024	2,34%	0,91	39,72	39,51	39,51	39,72	158	2
09/02/2024	-0,03%	-0,01	38,81	38,77	38,77	38,81	84K	2
07/02/2024	7,71%	2,78	38,82	38,88	38,82	38,88	62K	4
06/02/2024	-3,51%	-1,31	36,04	36,04	36,04	36,04	36	1
01/02/2024	-1,19%	-0,45	37,35	37,35	37,35	37,35	1K	1
22/01/2024	1,50%	0,56	37,80	37,80	37,80	37,80	37	1
18/01/2024	-2,51%	-0,96	37,24	37,24	37,24	37,24	2K	1
12/01/2024	0,47%	0,18	38,20	38,20	38,20	38,20	2K	2
11/01/2024	-0,24%	-0,09	38,02	37,93	37,76	38,02	644	4
09/01/2024	-0,44%	-0,17	38,11	38,00	38,00	38,11	152	2
08/01/2024	-0,42%	-0,16	38,28	38,28	38,28	38,28	38	1
05/01/2024	-0,16%	-0,06	38,44	38,44	38,44	38,44	38	1
27/12/2023	1,00%	0,38	38,50	38,40	38,40	38,50	76	2
21/12/2023	-4,44%	-1,77	38,12	38,12	38,12	38,12	4K	2
20/12/2023	1,89%	0,74	39,89	39,89	39,89	39,89	4K	1
18/12/2023	2,70%	1,03	39,15	39,15	39,15	39,15	10K	1
06/12/2023	-1,40%	-0,54	38,12	38,12	38,12	38,12	114	1
28/11/2023	-4,40%	-1,78	38,66	38,70	38,66	38,72	402K	3
22/11/2023	7,07%	2,67	40,44	40,44	40,44	40,44	40	1
07/11/2023	1,94%	0,72	37,77	37,77	37,77	37,77	982	1
01/11/2023	0,32%	0,12	37,05	37,05	37,05	37,05	9K	1
30/10/2023	1,43%	0,52	36,93	36,93	36,93	36,93	147	1
27/10/2023	-0,98%	-0,36	36,41	36,41	36,41	36,41	36	1
25/10/2023	-1,53%	-0,57	36,77	36,76	36,76	36,88	83K	4
24/10/2023	-0,16%	-0,06	37,34	37,08	37,08	37,34	60K	3
20/10/2023	-0,74%	-0,28	37,40	37,40	37,40	37,40	261	1
19/10/2023	-0,55%	-0,21	37,68	37,68	37,68	37,68	55K	2
18/10/2023	-2,19%	-0,85	37,89	37,89	37,89	37,89	56K	2
11/10/2023	0,94%	0,36	38,74	38,84	38,74	38,85	67K	5
05/10/2023	0,47%	0,18	38,38	38,38	38,38	38,38	498	1
04/10/2023	-0,47%	-0,18	38,20	38,19	38,19	38,20	134K	3
02/10/2023	1,53%	0,58	38,38	38,38	38,38	38,38	38	1
18/09/2023	-1,51%	-0,58	37,80	37,80	37,80	37,80	2K	1
01/09/2023	0,00%	0,00	38,38	38,38	38,38	38,38	383	1
31/08/2023	-1,21%	-0,47	38,38	38,38	38,38	38,38	38	1
15/08/2023	-1,52%	-0,60	38,85	38,85	38,85	38,85	9K	1
10/08/2023	0,43%	0,17	39,45	39,45	39,45	39,45	78	1
08/08/2023	-0,96%	-0,38	39,28	39,28	39,28	39,28	549	1
04/08/2023	-0,65%	-0,26	39,66	39,66	39,66	39,66	79	1
03/08/2023	1,94%	0,76	39,92	39,92	39,92	39,92	399	1
02/08/2023	-1,53%	-0,61	39,16	39,16	39,16	39,16	430	1
01/08/2023	5,10%	1,93	39,77	34,12	34,12	39,77	845	6
30/06/2023	1,10%	0,41	37,84	37,93	37,83	37,99	10K	124
26/06/2023	-0,05%	-0,02	37,43	37,43	37,43	37,43	37	1
23/06/2023	-4,88%	-1,92	37,45	37,50	37,45	37,50	112	3
14/06/2023	1,89%	0,73	39,37	39,37	39,37	39,37	3K	1
05/06/2023	-0,80%	-0,31	38,64	38,64	38,64	38,64	11K	1
01/06/2023	0,78%	0,30	38,95	38,82	38,82	38,95	310	2
31/05/2023	1,50%	0,57	38,65	38,72	38,65	38,72	402K	2
24/05/2023	-1,09%	-0,42	38,08	38,03	38,03	38,08	18K	2
23/05/2023	-0,80%	-0,31	38,50	35,71	35,71	38,50	114K	8
09/05/2023	-1,55%	-0,61	38,81	38,81	38,81	38,81	38	1
08/05/2023	1,44%	0,56	39,42	38,80	38,80	39,42	427	2
28/04/2023	-1,60%	-0,63	38,86	38,92	38,86	38,92	404K	2
26/04/2023	0,00%	0,00	39,49	39,49	39,49	39,49	394	1
12/04/2023	0,00%	0,00	39,49	39,49	39,49	39,49	394	1
05/04/2023	-0,43%	-0,17	39,49	39,49	39,49	39,49	592	1
30/03/2023	0,00%	0,00	39,66	39,66	39,66	39,66	79	1
08/03/2023	-1,54%	-0,62	39,66	39,63	39,63	39,66	10K	3
22/02/2023	-4,28%	-1,80	40,28	40,28	40,28	40,28	209K	2
14/02/2023	0,77%	0,32	42,08	41,89	41,89	42,08	437K	2
13/02/2023	-0,67%	-0,28	41,76	41,76	41,76	41,76	250	1
01/02/2023	0,12%	0,05	42,04	42,04	42,04	42,04	210	1
17/01/2023	0,31%	0,13	41,99	41,99	41,99	41,99	41	1
16/01/2023	-0,88%	-0,37	41,86	41,86	41,86	41,86	1K	1
11/01/2023	-0,21%	-0,09	42,23	42,23	42,23	42,23	4K	1
10/01/2023	-0,87%	-0,37	42,32	42,32	42,32	42,32	211	1
06/01/2023	2,40%	1,00	42,69	42,69	42,69	42,69	128	1
05/01/2023	3,19%	1,29	41,69	41,92	41,69	41,92	83	2
18/11/2022	-2,13%	-0,88	40,40	40,40	40,40	40,40	40	1
17/11/2022	1,40%	0,57	41,28	41,22	41,22	41,28	3K	3
16/11/2022	12,83%	4,63	40,71	40,63	40,63	40,71	1K	3
04/11/2022	2,01%	0,71	36,08	36,00	36,00	36,08	2K	4
03/11/2022	-1,86%	-0,67	35,37	35,37	35,37	35,37	1K	1
01/11/2022	-4,56%	-1,72	36,04	36,04	36,04	36,04	36	1
05/10/2022	3,99%	1,45	37,76	37,76	37,76	37,76	37	1
03/10/2022	-2,31%	-0,86	36,31	36,44	36,31	36,44	2K	3
30/09/2022	-1,20%	-0,45	37,17	37,58	37,17	37,58	373	2
22/09/2022	-5,38%	-2,14	37,62	37,62	37,62	37,62	1K	2
15/09/2022	0,40%	0,16	39,76	39,76	39,76	39,76	795	1
13/09/2022	-0,65%	-0,26	39,60	39,85	39,60	39,85	2K	2
09/09/2022	1,22%	0,48	39,86	40,00	39,86	40,00	119	2
05/09/2022	-3,57%	-1,46	39,38	39,38	39,38	39,38	393	1
31/08/2022	2,51%	1,00	40,84	40,84	40,84	41,00	426K	3
30/08/2022	-1,51%	-0,61	39,84	39,84	39,84	39,84	79	1
24/08/2022	-3,92%	-1,65	40,45	40,55	40,45	40,55	14K	3
17/08/2022	1,32%	0,55	42,10	42,10	42,10	42,10	336	2
12/08/2022	-0,91%	-0,38	41,55	41,55	41,55	41,55	46K	1
11/08/2022	2,07%	0,85	41,93	42,00	41,90	42,06	2M	39
09/08/2022	0,22%	0,09	41,08	41,08	41,08	41,08	2M	30
08/08/2022	-2,03%	-0,85	40,99	41,00	40,99	41,00	3M	52
04/08/2022	1,73%	0,71	41,84	41,84	41,84	41,84	41	1
01/08/2022	-0,29%	-0,12	41,13	40,98	40,98	41,13	428K	3
29/07/2022	-4,91%	-2,13	41,25	41,25	41,25	41,25	1K	1
22/07/2022	2,89%	1,22	43,38	36,27	36,27	43,38	17K	7
13/07/2022	-0,66%	-0,28	42,16	42,00	42,00	42,16	5K	2
12/07/2022	-0,45%	-0,19	42,44	42,44	42,44	42,44	3K	2
08/07/2022	-0,26%	-0,11	42,63	42,74	42,63	42,74	11K	3
06/07/2022	0,00%	0,00	42,74	42,74	42,74	42,74	897	1
05/07/2022	0,80%	0,34	42,74	42,39	42,39	42,74	3K	3
01/07/2022	1,07%	0,45	42,40	42,37	42,37	42,40	7K	2
30/06/2022	2,22%	0,91	41,95	41,51	41,51	41,95	113K	6
17/06/2022	-1,13%	-0,47	41,04	41,04	41,04	41,04	41	1
14/06/2022	1,64%	0,67	41,51	41,51	41,51	41,51	17K	1
13/06/2022	-1,19%	-0,49	40,84	40,84	40,84	40,84	25K	1
10/06/2022	-0,27%	-0,11	41,33	35,64	35,64	41,33	769	3
02/06/2022	0,97%	0,40	41,44	40,84	40,84	41,44	372	2
31/05/2022	3,09%	1,23	41,04	40,65	40,65	41,04	163	2
26/05/2022	-0,15%	-0,06	39,81	39,81	39,81	39,81	1K	1
23/05/2022	-0,94%	-0,38	39,87	39,87	39,87	39,87	797	1
20/05/2022	-2,50%	-1,03	40,25	40,71	40,25	40,71	2K	4
18/05/2022	-0,48%	-0,20	41,28	41,28	41,28	41,28	206	1
25/04/2022	0,63%	0,26	41,48	41,49	41,48	41,49	331	2
22/04/2022	1,10%	0,45	41,22	41,42	41,22	41,42	430K	3
20/04/2022	-1,69%	-0,70	40,77	40,79	40,68	40,79	2K	3
18/04/2022	-1,82%	-0,77	41,47	41,58	41,47	41,58	3K	2
14/04/2022	0,45%	0,19	42,24	42,24	42,24	42,24	70K	1
12/04/2022	-1,75%	-0,75	42,05	42,05	42,05	42,05	42	1
11/04/2022	-1,83%	-0,80	42,80	42,80	42,80	42,80	642	1
05/04/2022	-0,59%	-0,26	43,60	43,64	43,60	43,64	610	2
04/04/2022	0,60%	0,26	43,86	43,90	43,86	43,90	3M	35
01/04/2022	-2,59%	-1,16	43,60	43,59	43,59	43,60	6K	2
30/03/2022	-	-	44,76	44,60	44,60	44,76	313	2

Date,Open,High,Low,Close,Volume
12-Apr-24,40.74,40.74,40.68,40.68,44650
02-Apr-24,40.92,40.92,40.92,40.92,163
01-Apr-24,40.92,40.92,40.92,40.92,122
18-Mar-24,40.48,40.48,40.48,40.48,40
14-Mar-24,40.40,40.40,40.40,40.40,202
12-Mar-24,40.46,40.46,40.44,40.44,202
11-Mar-24,40.16,40.16,40.16,40.16,80
06-Mar-24,39.52,39.52,39.52,39.52,592
01-Mar-24,39.60,39.60,39.60,39.60,158
22-Feb-24,39.60,39.68,39.60,39.68,79
21-Feb-24,39.72,39.72,39.09,39.09,78
16-Feb-24,39.51,39.72,39.51,39.72,158
09-Feb-24,38.77,38.81,38.77,38.81,84174
07-Feb-24,38.88,38.88,38.82,38.82,61702
06-Feb-24,36.04,36.04,36.04,36.04,36
01-Feb-24,37.35,37.35,37.35,37.35,1195
22-Jan-24,37.80,37.80,37.80,37.80,37
18-Jan-24,37.24,37.24,37.24,37.24,2383
12-Jan-24,38.20,38.20,38.20,38.20,1566
11-Jan-24,37.93,38.02,37.76,38.02,644
09-Jan-24,38.00,38.11,38.00,38.11,152
08-Jan-24,38.28,38.28,38.28,38.28,38
05-Jan-24,38.44,38.44,38.44,38.44,38
27-Dec-23,38.40,38.50,38.40,38.50,76
21-Dec-23,38.12,38.12,38.12,38.12,3697
20-Dec-23,39.89,39.89,39.89,39.89,3869
18-Dec-23,39.15,39.15,39.15,39.15,9787
06-Dec-23,38.12,38.12,38.12,38.12,114
28-Nov-23,38.70,38.72,38.66,38.66,402348
22-Nov-23,40.44,40.44,40.44,40.44,40
07-Nov-23,37.77,37.77,37.77,37.77,982
01-Nov-23,37.05,37.05,37.05,37.05,8521
30-Oct-23,36.93,36.93,36.93,36.93,147
27-Oct-23,36.41,36.41,36.41,36.41,36
25-Oct-23,36.76,36.88,36.76,36.77,83496
24-Oct-23,37.08,37.34,37.08,37.34,60444
20-Oct-23,37.40,37.40,37.40,37.40,261
19-Oct-23,37.68,37.68,37.68,37.68,55389
18-Oct-23,37.89,37.89,37.89,37.89,55698
11-Oct-23,38.84,38.85,38.74,38.74,67220
05-Oct-23,38.38,38.38,38.38,38.38,498
04-Oct-23,38.19,38.20,38.19,38.20,133672
02-Oct-23,38.38,38.38,38.38,38.38,38
18-Sep-23,37.80,37.80,37.80,37.80,1890
01-Sep-23,38.38,38.38,38.38,38.38,383
31-Aug-23,38.38,38.38,38.38,38.38,38
15-Aug-23,38.85,38.85,38.85,38.85,8741
10-Aug-23,39.45,39.45,39.45,39.45,78
08-Aug-23,39.28,39.28,39.28,39.28,549
04-Aug-23,39.66,39.66,39.66,39.66,79
03-Aug-23,39.92,39.92,39.92,39.92,399
02-Aug-23,39.16,39.16,39.16,39.16,430
01-Aug-23,34.12,39.77,34.12,39.77,845
30-Jun-23,37.93,37.99,37.83,37.84,9666
26-Jun-23,37.43,37.43,37.43,37.43,37
23-Jun-23,37.50,37.50,37.45,37.45,112
14-Jun-23,39.37,39.37,39.37,39.37,2755
05-Jun-23,38.64,38.64,38.64,38.64,10626
01-Jun-23,38.82,38.95,38.82,38.95,310
31-May-23,38.72,38.72,38.65,38.65,402324
24-May-23,38.03,38.08,38.03,38.08,17915
23-May-23,35.71,38.50,35.71,38.50,113532
09-May-23,38.81,38.81,38.81,38.81,38
08-May-23,38.80,39.42,38.80,39.42,427
28-Apr-23,38.92,38.92,38.86,38.86,404456
26-Apr-23,39.49,39.49,39.49,39.49,394
12-Apr-23,39.49,39.49,39.49,39.49,394
05-Apr-23,39.49,39.49,39.49,39.49,592
30-Mar-23,39.66,39.66,39.66,39.66,79
08-Mar-23,39.63,39.66,39.63,39.66,9871
22-Feb-23,40.28,40.28,40.28,40.28,209496
14-Feb-23,41.89,42.08,41.89,42.08,436644
13-Feb-23,41.76,41.76,41.76,41.76,250
01-Feb-23,42.04,42.04,42.04,42.04,210
17-Jan-23,41.99,41.99,41.99,41.99,41
16-Jan-23,41.86,41.86,41.86,41.86,1255
11-Jan-23,42.23,42.23,42.23,42.23,4223
10-Jan-23,42.32,42.32,42.32,42.32,211
06-Jan-23,42.69,42.69,42.69,42.69,128
05-Jan-23,41.92,41.92,41.69,41.69,83
18-Nov-22,40.40,40.40,40.40,40.40,40
17-Nov-22,41.22,41.28,41.22,41.28,2926
16-Nov-22,40.63,40.71,40.63,40.71,1220
04-Nov-22,36.00,36.08,36.00,36.08,1622
03-Nov-22,35.37,35.37,35.37,35.37,1273
01-Nov-22,36.04,36.04,36.04,36.04,36
05-Oct-22,37.76,37.76,37.76,37.76,37
03-Oct-22,36.44,36.44,36.31,36.31,1890
30-Sep-22,37.58,37.58,37.17,37.17,373
22-Sep-22,37.62,37.62,37.62,37.62,1354
15-Sep-22,39.76,39.76,39.76,39.76,795
13-Sep-22,39.85,39.85,39.60,39.60,2023
09-Sep-22,40.00,40.00,39.86,39.86,119
05-Sep-22,39.38,39.38,39.38,39.38,393
31-Aug-22,40.84,41.00,40.84,40.84,425608
30-Aug-22,39.84,39.84,39.84,39.84,79
24-Aug-22,40.55,40.55,40.45,40.45,13647
17-Aug-22,42.10,42.10,42.10,42.10,336
12-Aug-22,41.55,41.55,41.55,41.55,45705
11-Aug-22,42.00,42.06,41.90,41.93,2099126
09-Aug-22,41.08,41.08,41.08,41.08,2054000
08-Aug-22,41.00,41.00,40.99,40.99,2869546
04-Aug-22,41.84,41.84,41.84,41.84,41
01-Aug-22,40.98,41.13,40.98,41.13,428119
29-Jul-22,41.25,41.25,41.25,41.25,1443
22-Jul-22,36.27,43.38,36.27,43.38,16906
13-Jul-22,42.00,42.16,42.00,42.16,5295
12-Jul-22,42.44,42.44,42.44,42.44,2928
08-Jul-22,42.74,42.74,42.63,42.63,11273
06-Jul-22,42.74,42.74,42.74,42.74,897
05-Jul-22,42.39,42.74,42.39,42.74,2932
01-Jul-22,42.37,42.40,42.37,42.40,7374
30-Jun-22,41.51,41.95,41.51,41.95,112694
17-Jun-22,41.04,41.04,41.04,41.04,41
14-Jun-22,41.51,41.51,41.51,41.51,16604
13-Jun-22,40.84,40.84,40.84,40.84,24504
10-Jun-22,35.64,41.33,35.64,41.33,769
02-Jun-22,40.84,41.44,40.84,41.44,372
31-May-22,40.65,41.04,40.65,41.04,163
26-May-22,39.81,39.81,39.81,39.81,1433
23-May-22,39.87,39.87,39.87,39.87,797
20-May-22,40.71,40.71,40.25,40.25,1653
18-May-22,41.28,41.28,41.28,41.28,206
25-Apr-22,41.49,41.49,41.48,41.48,331
22-Apr-22,41.42,41.42,41.22,41.22,429728
20-Apr-22,40.79,40.79,40.68,40.77,1833
18-Apr-22,41.58,41.58,41.47,41.47,2660
14-Apr-22,42.24,42.24,42.24,42.24,69738
12-Apr-22,42.05,42.05,42.05,42.05,42
11-Apr-22,42.80,42.80,42.80,42.80,642
05-Apr-22,43.64,43.64,43.60,43.60,610
04-Apr-22,43.90,43.90,43.86,43.86,2633043
01-Apr-22,43.59,43.60,43.59,43.60,6147
30-Mar-22,44.60,44.76,44.60,44.76,313

*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: BEGE39