Cotação atual, histórico e gráfico do papel: BEGU39

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 BEGU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-1,22%	-0,66	53,27	53,41	53,27	53,42	157K	5
17/09/2021	-0,63%	-0,34	53,93	54,43	53,74	54,43	8M	46
16/09/2021	0,93%	0,50	54,27	54,10	54,10	54,27	4M	83
15/09/2021	0,49%	0,26	53,77	53,81	53,70	54,10	6M	22
14/09/2021	-0,22%	-0,12	53,51	53,57	53,50	53,57	16M	213
13/09/2021	-0,26%	-0,14	53,63	53,77	53,40	53,77	11M	65
10/09/2021	-0,68%	-0,37	53,77	54,30	53,75	54,30	11M	186
09/09/2021	-1,87%	-1,03	54,14	54,56	54,14	54,56	98M	4
08/09/2021	1,96%	1,06	55,17	54,37	54,37	55,17	12M	222
06/09/2021	0,00%	0,00	54,11	54,11	54,11	54,11	6K	1
03/09/2021	0,32%	0,17	54,11	53,90	53,90	54,11	43K	4

02/09/2021	0,30%	0,16	53,94	53,75	53,64	53,98	28M	599
01/09/2021	0,26%	0,14	53,78	53,88	53,67	53,88	27M	497
31/08/2021	-0,72%	-0,39	53,64	53,38	53,38	53,77	27M	63
30/08/2021	1,35%	0,72	54,03	54,05	54,03	54,13	27M	6
27/08/2021	-1,24%	-0,67	53,31	54,00	53,31	54,00	8K	7
26/08/2021	0,24%	0,13	53,98	54,00	53,98	54,00	27M	79
25/08/2021	-0,68%	-0,37	53,85	54,22	53,66	54,24	116M	325
24/08/2021	-1,95%	-1,08	54,22	55,00	54,17	55,00	127M	52
23/08/2021	0,91%	0,50	55,30	55,46	55,14	55,46	19M	351
20/08/2021	0,48%	0,26	54,80	54,81	54,80	55,44	5M	27
19/08/2021	0,26%	0,14	54,54	54,74	54,54	54,80	25M	472
18/08/2021	1,45%	0,78	54,40	54,00	54,00	54,54	16M	305
17/08/2021	-0,70%	-0,38	53,62	53,41	53,41	53,62	11M	4
16/08/2021	0,93%	0,50	54,00	53,39	53,39	54,00	16M	69
13/08/2021	-0,32%	-0,17	53,50	53,78	53,50	53,78	6K	2
12/08/2021	0,77%	0,41	53,67	53,12	53,12	53,67	16M	74
11/08/2021	0,49%	0,26	53,26	53,00	52,92	53,27	17M	71
10/08/2021	-0,69%	-0,37	53,00	53,02	53,00	53,15	3K	3
09/08/2021	0,06%	0,03	53,37	51,01	51,01	53,37	55M	9
06/08/2021	1,20%	0,63	53,34	53,49	52,93	53,49	1M	61
05/08/2021	0,48%	0,25	52,71	52,12	51,75	52,92	423K	151
04/08/2021	-0,30%	-0,16	52,46	52,59	52,45	52,59	3M	126
03/08/2021	1,39%	0,72	52,62	52,65	52,41	52,91	9M	152
02/08/2021	-0,90%	-0,47	51,90	52,14	51,73	52,14	10M	46
30/07/2021	1,87%	0,96	52,37	51,97	51,97	52,48	16M	118
29/07/2021	-0,73%	-0,38	51,41	51,29	51,11	51,50	16M	109
28/07/2021	-0,75%	-0,39	51,79	51,88	51,72	51,90	26M	7
27/07/2021	-0,69%	-0,36	52,18	52,22	52,10	52,22	11M	38
26/07/2021	-0,51%	-0,27	52,54	52,27	52,27	52,54	11M	58
23/07/2021	1,27%	0,66	52,81	52,15	52,15	52,81	3K	5
22/07/2021	0,10%	0,05	52,15	52,00	51,93	52,29	238K	138
21/07/2021	0,33%	0,17	52,10	52,10	52,10	52,10	5K	1
20/07/2021	1,62%	0,83	51,93	51,94	51,93	51,94	8K	2
19/07/2021	0,39%	0,20	51,10	52,95	50,87	52,95	41M	95
16/07/2021	-0,57%	-0,29	50,90	51,19	50,65	51,19	306K	138
15/07/2021	0,49%	0,25	51,19	51,00	51,00	51,26	7M	7
14/07/2021	-1,72%	-0,89	50,94	50,88	50,87	50,99	6M	117
13/07/2021	-0,25%	-0,13	51,83	52,00	51,81	52,00	2M	49
12/07/2021	-0,23%	-0,12	51,96	52,59	51,96	52,59	10K	6
08/07/2021	-0,06%	-0,03	52,08	52,11	51,90	52,11	207	4
07/07/2021	0,44%	0,23	52,11	52,29	52,11	52,60	66K	7
06/07/2021	3,16%	1,59	51,88	50,52	50,52	53,00	1M	16
02/07/2021	0,80%	0,40	50,29	50,05	49,88	50,29	507K	6
01/07/2021	1,57%	0,77	49,89	49,12	49,12	49,89	60K	8
30/06/2021	0,66%	0,32	49,12	48,99	48,99	49,45	1M	16
29/06/2021	0,62%	0,30	48,80	48,80	48,80	48,92	3K	3
28/06/2021	-0,43%	-0,21	48,50	48,48	48,48	48,67	10K	4
25/06/2021	1,46%	0,70	48,71	48,71	48,71	48,71	48	1
24/06/2021	-0,64%	-0,31	48,01	47,54	47,54	48,38	94M	1.493
23/06/2021	-0,37%	-0,18	48,32	49,30	48,28	49,30	2M	4
22/06/2021	-0,14%	-0,07	48,50	48,57	48,48	48,64	7M	184
21/06/2021	-0,06%	-0,03	48,57	49,18	48,33	49,18	1M	25
18/06/2021	0,04%	0,02	48,60	48,11	48,11	48,60	14K	6
17/06/2021	-0,74%	-0,36	48,58	48,50	48,50	48,72	6K	3
16/06/2021	-0,16%	-0,08	48,94	48,54	48,54	48,94	10M	205
15/06/2021	-0,75%	-0,37	49,02	49,02	49,02	49,50	2K	5
14/06/2021	0,20%	0,10	49,39	49,10	49,02	49,39	3M	54
10/06/2021	0,41%	0,20	49,29	49,29	49,29	49,29	98	1
09/06/2021	0,43%	0,21	49,09	50,52	48,90	51,66	56K	6
08/06/2021	0,12%	0,06	48,88	48,50	48,50	48,88	41K	2
07/06/2021	0,23%	0,11	48,82	48,72	48,70	48,83	19K	6
04/06/2021	-0,37%	-0,18	48,71	48,30	47,63	49,08	12M	308
02/06/2021	-1,37%	-0,68	48,89	49,58	48,72	49,58	44M	11
01/06/2021	-2,33%	-1,18	49,57	50,00	49,57	50,10	2M	69
31/05/2021	0,91%	0,46	50,75	50,87	50,75	50,87	4K	2
28/05/2021	-0,22%	-0,11	50,29	50,38	50,29	50,40	1M	37
27/05/2021	-1,16%	-0,59	50,40	50,55	50,39	50,55	5M	41
26/05/2021	-0,10%	-0,05	50,99	51,03	50,99	51,04	5M	210
25/05/2021	0,04%	0,02	51,04	51,02	51,02	51,04	5M	2
24/05/2021	0,43%	0,22	51,02	51,10	51,02	51,10	1K	3
21/05/2021	0,99%	0,50	50,80	50,64	50,60	50,86	5M	23
20/05/2021	1,13%	0,56	50,30	50,08	50,08	50,30	8M	45
19/05/2021	0,08%	0,04	49,74	49,50	49,29	49,80	40K	6
18/05/2021	-0,30%	-0,15	49,70	49,80	49,70	49,96	31K	6
17/05/2021	-0,86%	-0,43	49,85	50,50	49,85	50,50	602	5
14/05/2021	1,27%	0,63	50,28	49,81	49,81	50,28	2K	5
13/05/2021	1,04%	0,51	49,65	49,42	49,42	49,86	25M	8
12/05/2021	-0,53%	-0,26	49,14	49,29	49,14	49,29	12K	4
11/05/2021	-1,32%	-0,66	49,40	49,50	49,13	49,62	5M	128
10/05/2021	-0,83%	-0,42	50,06	50,48	50,06	50,49	3M	72
07/05/2021	-0,06%	-0,03	50,48	50,46	50,41	50,48	6K	3
06/05/2021	-1,21%	-0,62	50,51	50,66	50,11	50,66	5M	444
05/05/2021	-1,12%	-0,58	51,13	51,72	51,06	51,72	10M	16
04/05/2021	-0,81%	-0,42	51,71	52,13	51,50	52,13	73M	10
03/05/2021	0,25%	0,13	52,13	53,81	51,77	53,81	3M	69
30/04/2021	1,11%	0,57	52,00	51,88	51,86	52,02	8M	187
29/04/2021	-0,25%	-0,13	51,43	51,40	51,40	51,59	1M	17
28/04/2021	-1,60%	-0,84	51,56	51,90	51,50	51,95	16M	16
27/04/2021	0,17%	0,09	52,40	52,29	52,16	52,51	71M	7
26/04/2021	-0,97%	-0,51	52,31	52,50	52,30	52,59	8M	178
23/04/2021	1,93%	1,00	52,82	51,82	51,82	52,83	4M	86
22/04/2021	-1,50%	-0,79	51,82	52,61	51,75	52,64	13M	296
20/04/2021	-0,55%	-0,29	52,61	52,44	52,21	52,61	4M	99
19/04/2021	-1,25%	-0,67	52,90	53,35	52,78	53,35	25M	18
16/04/2021	-0,28%	-0,15	53,57	54,00	53,51	54,00	12M	225
15/04/2021	0,00%	0,00	53,72	54,70	53,59	54,70	22M	496
14/04/2021	-0,89%	-0,48	53,72	53,99	53,71	53,99	12M	273
13/04/2021	0,15%	0,08	54,20	54,77	53,82	54,77	5M	128
12/04/2021	0,97%	0,52	54,12	53,25	53,13	54,12	11M	224
09/04/2021	2,78%	1,45	53,60	52,99	52,99	53,67	7M	144
08/04/2021	-0,99%	-0,52	52,15	52,46	52,06	52,46	5M	123
07/04/2021	0,21%	0,11	52,67	52,50	51,93	52,73	18M	20
06/04/2021	-0,68%	-0,36	52,56	52,60	52,21	52,60	11M	14
05/04/2021	1,53%	0,80	52,92	52,39	52,39	52,92	5M	49
01/04/2021	1,40%	0,72	52,12	52,02	52,02	52,20	728	4
31/03/2021	-1,32%	-0,69	51,40	53,60	51,35	53,60	22K	12
30/03/2021	-0,13%	-0,07	52,09	52,16	51,90	52,20	8M	157
29/03/2021	0,58%	0,30	52,16	52,10	52,10	52,16	27K	8
26/03/2021	2,33%	1,18	51,86	51,68	51,57	51,86	6M	26
25/03/2021	0,66%	0,33	50,68	49,99	49,99	50,68	10M	241
24/03/2021	1,27%	0,63	50,35	49,72	49,72	50,38	32K	3
23/03/2021	-0,50%	-0,25	49,72	49,72	49,65	49,72	4K	5
22/03/2021	1,09%	0,54	49,97	49,89	49,89	50,10	18K	3
19/03/2021	-1,34%	-0,67	49,43	49,80	49,40	49,80	41K	4
18/03/2021	-1,78%	-0,91	50,10	50,21	50,00	50,35	3M	9
17/03/2021	-0,45%	-0,23	51,01	51,09	51,01	51,09	51K	3
16/03/2021	-0,25%	-0,13	51,24	50,90	50,90	51,24	6M	104
15/03/2021	2,13%	1,07	51,37	51,07	50,84	51,37	8M	164
12/03/2021	0,16%	0,08	50,30	50,22	50,22	50,37	8M	155
11/03/2021	-0,93%	-0,47	50,22	50,39	50,22	50,39	5M	54
10/03/2021	-2,12%	-1,10	50,69	51,44	50,49	51,44	19M	720
09/03/2021	1,13%	0,58	51,79	51,66	51,66	52,10	63K	5
08/03/2021	-	-	51,21	50,89	50,78	51,21	5M	109

Date,Open,High,Low,Close,Volume
20-Sep-21,53.41,53.42,53.27,53.27,156549
17-Sep-21,54.43,54.43,53.74,53.93,8321813
16-Sep-21,54.10,54.27,54.10,54.27,4392962
15-Sep-21,53.81,54.10,53.70,53.77,5604866
14-Sep-21,53.57,53.57,53.50,53.51,16058053
13-Sep-21,53.77,53.77,53.40,53.63,10751111
10-Sep-21,54.30,54.30,53.75,53.77,11227876
09-Sep-21,54.56,54.56,54.14,54.14,98149543
08-Sep-21,54.37,55.17,54.37,55.17,12305179
06-Sep-21,54.11,54.11,54.11,54.11,6276
03-Sep-21,53.90,54.11,53.90,54.11,43391
02-Sep-21,53.75,53.98,53.64,53.94,28438711
01-Sep-21,53.88,53.88,53.67,53.78,26958023
31-Aug-21,53.38,53.77,53.38,53.64,26944048
30-Aug-21,54.05,54.13,54.03,54.03,27017054
27-Aug-21,54.00,54.00,53.31,53.31,7700
26-Aug-21,54.00,54.00,53.98,53.98,27031470
25-Aug-21,54.22,54.24,53.66,53.85,115568116
24-Aug-21,55.00,55.00,54.17,54.22,127001989
23-Aug-21,55.46,55.46,55.14,55.30,19371713
20-Aug-21,54.81,55.44,54.80,54.80,5488687
19-Aug-21,54.74,54.80,54.54,54.54,24631893
18-Aug-21,54.00,54.54,54.00,54.40,16485508
17-Aug-21,53.41,53.62,53.41,53.62,10726991
16-Aug-21,53.39,54.00,53.39,54.00,16195214
13-Aug-21,53.78,53.78,53.50,53.50,6425
12-Aug-21,53.12,53.67,53.12,53.67,16098531
11-Aug-21,53.00,53.27,52.92,53.26,17085316
10-Aug-21,53.02,53.15,53.00,53.00,3340
09-Aug-21,51.01,53.37,51.01,53.37,55468602
06-Aug-21,53.49,53.49,52.93,53.34,1428918
05-Aug-21,52.12,52.92,51.75,52.71,422565
04-Aug-21,52.59,52.59,52.45,52.46,3281638
03-Aug-21,52.65,52.91,52.41,52.62,8696455
02-Aug-21,52.14,52.14,51.73,51.90,10409197
30-Jul-21,51.97,52.48,51.97,52.37,15942154
29-Jul-21,51.29,51.50,51.11,51.41,15811038
28-Jul-21,51.88,51.90,51.72,51.79,25890778
27-Jul-21,52.22,52.22,52.10,52.18,10520129
26-Jul-21,52.27,52.54,52.27,52.54,10523473
23-Jul-21,52.15,52.81,52.15,52.81,3107
22-Jul-21,52.00,52.29,51.93,52.15,237723
21-Jul-21,52.10,52.10,52.10,52.10,5210
20-Jul-21,51.94,51.94,51.93,51.93,7530
19-Jul-21,52.95,52.95,50.87,51.10,40865879
16-Jul-21,51.19,51.19,50.65,50.90,306373
15-Jul-21,51.00,51.26,51.00,51.19,6714026
14-Jul-21,50.88,50.99,50.87,50.94,5918489
13-Jul-21,52.00,52.00,51.81,51.83,2126619
12-Jul-21,52.59,52.59,51.96,51.96,10262
08-Jul-21,52.11,52.11,51.90,52.08,207
07-Jul-21,52.29,52.60,52.11,52.11,65547
06-Jul-21,50.52,53.00,50.52,51.88,1407033
02-Jul-21,50.05,50.29,49.88,50.29,507160
01-Jul-21,49.12,49.89,49.12,49.89,59803
30-Jun-21,48.99,49.45,48.99,49.12,1234878
29-Jun-21,48.80,48.92,48.80,48.80,2932
28-Jun-21,48.48,48.67,48.48,48.50,9911
25-Jun-21,48.71,48.71,48.71,48.71,48
24-Jun-21,47.54,48.38,47.54,48.01,93973961
23-Jun-21,49.30,49.30,48.28,48.32,1507642
22-Jun-21,48.57,48.64,48.48,48.50,7275588
21-Jun-21,49.18,49.18,48.33,48.57,1458351
18-Jun-21,48.11,48.60,48.11,48.60,14401
17-Jun-21,48.50,48.72,48.50,48.58,5828
16-Jun-21,48.54,48.94,48.54,48.94,9809402
15-Jun-21,49.02,49.50,49.02,49.02,1525
14-Jun-21,49.10,49.39,49.02,49.39,2959245
10-Jun-21,49.29,49.29,49.29,49.29,98
09-Jun-21,50.52,51.66,48.90,49.09,55837
08-Jun-21,48.50,48.88,48.50,48.88,40814
07-Jun-21,48.72,48.83,48.70,48.82,19378
04-Jun-21,48.30,49.08,47.63,48.71,12267462
02-Jun-21,49.58,49.58,48.72,48.89,44110189
01-Jun-21,50.00,50.10,49.57,49.57,1697036
31-May-21,50.87,50.87,50.75,50.75,3502
28-May-21,50.38,50.40,50.29,50.29,1294088
27-May-21,50.55,50.55,50.39,50.40,4546512
26-May-21,51.03,51.04,50.99,50.99,4691660
25-May-21,51.02,51.04,51.02,51.04,5107061
24-May-21,51.10,51.10,51.02,51.02,1175
21-May-21,50.64,50.86,50.60,50.80,4598683
20-May-21,50.08,50.30,50.08,50.30,7543412
19-May-21,49.50,49.80,49.29,49.74,40245
18-May-21,49.80,49.96,49.70,49.70,30668
17-May-21,50.50,50.50,49.85,49.85,602
14-May-21,49.81,50.28,49.81,50.28,1696
13-May-21,49.42,49.86,49.42,49.65,24998121
12-May-21,49.29,49.29,49.14,49.14,12363
11-May-21,49.50,49.62,49.13,49.40,5010085
10-May-21,50.48,50.49,50.06,50.06,2518451
07-May-21,50.46,50.48,50.41,50.48,5802
06-May-21,50.66,50.66,50.11,50.51,5142075
05-May-21,51.72,51.72,51.06,51.13,10304025
04-May-21,52.13,52.13,51.50,51.71,72643949
03-May-21,53.81,53.81,51.77,52.13,2813071
30-Apr-21,51.88,52.02,51.86,52.00,7859281
29-Apr-21,51.40,51.59,51.40,51.43,1040102
28-Apr-21,51.90,51.95,51.50,51.56,15720795
27-Apr-21,52.29,52.51,52.16,52.40,71094801
26-Apr-21,52.50,52.59,52.30,52.31,8131381
23-Apr-21,51.82,52.83,51.82,52.82,4007179
22-Apr-21,52.61,52.64,51.75,51.82,13044032
20-Apr-21,52.44,52.61,52.21,52.61,4248348
19-Apr-21,53.35,53.35,52.78,52.90,25295863
16-Apr-21,54.00,54.00,53.51,53.57,11805806
15-Apr-21,54.70,54.70,53.59,53.72,21524237
14-Apr-21,53.99,53.99,53.71,53.72,11943763
13-Apr-21,54.77,54.77,53.82,54.20,5426612
12-Apr-21,53.25,54.12,53.13,54.12,10850619
09-Apr-21,52.99,53.67,52.99,53.60,6558305
08-Apr-21,52.46,52.46,52.06,52.15,5262279
07-Apr-21,52.50,52.73,51.93,52.67,18427122
06-Apr-21,52.60,52.60,52.21,52.56,10503254
05-Apr-21,52.39,52.92,52.39,52.92,5348977
01-Apr-21,52.02,52.20,52.02,52.12,728
31-Mar-21,53.60,53.60,51.35,51.40,22022
30-Mar-21,52.16,52.20,51.90,52.09,7820347
29-Mar-21,52.10,52.16,52.10,52.16,26675
26-Mar-21,51.68,51.86,51.57,51.86,6245802
25-Mar-21,49.99,50.68,49.99,50.68,10085699
24-Mar-21,49.72,50.38,49.72,50.35,31921
23-Mar-21,49.72,49.72,49.65,49.72,3926
22-Mar-21,49.89,50.10,49.89,49.97,17942
19-Mar-21,49.80,49.80,49.40,49.43,40535
18-Mar-21,50.21,50.35,50.00,50.10,2551665
17-Mar-21,51.09,51.09,51.01,51.01,51267
16-Mar-21,50.90,51.24,50.90,51.24,5523474
15-Mar-21,51.07,51.37,50.84,51.37,8045155
12-Mar-21,50.22,50.37,50.22,50.30,7548617
11-Mar-21,50.39,50.39,50.22,50.22,5078996
10-Mar-21,51.44,51.44,50.49,50.69,19166540
09-Mar-21,51.66,52.10,51.66,51.79,62797
08-Mar-21,50.89,51.21,50.78,51.21,5124272

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEGU39

cotações, gráficos e mais...