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
02/12/2024	1,46%	1,16	80,50	80,48	80,25	80,50	49K	3
29/11/2024	1,48%	1,16	79,34	79,28	79,28	79,34	40K	2
27/11/2024	1,59%	1,22	78,18	77,47	77,40	78,18	79K	3
26/11/2024	0,76%	0,58	76,96	76,96	76,96	76,96	8M	18
22/11/2024	-0,01%	-0,01	76,38	76,38	76,38	76,38	76	1
21/11/2024	2,29%	1,71	76,39	76,28	76,28	76,39	305	2
18/11/2024	-1,59%	-1,21	74,68	74,58	74,58	74,68	149	2

14/11/2024	-0,25%	-0,19	75,89	75,96	75,89	75,96	151	2
13/11/2024	0,21%	0,16	76,08	76,08	76,08	76,08	76	1
12/11/2024	-0,45%	-0,34	75,92	76,16	75,92	76,16	152	2
11/11/2024	0,77%	0,58	76,26	78,21	76,26	78,21	8K	3
08/11/2024	2,02%	1,50	75,68	76,21	75,68	76,21	46K	3
07/11/2024	0,73%	0,54	74,18	74,86	74,18	74,86	816	2
06/11/2024	1,63%	1,18	73,64	74,13	73,58	74,52	22M	193
05/11/2024	0,26%	0,19	72,46	73,25	72,46	73,25	62K	3
04/11/2024	-1,43%	-1,05	72,27	72,58	72,27	72,58	8K	3
01/11/2024	1,44%	1,04	73,32	72,84	72,84	73,46	37K	3
31/10/2024	-1,75%	-1,29	72,28	72,60	72,28	72,60	144	2
30/10/2024	0,11%	0,08	73,57	73,78	73,57	73,78	2K	2
29/10/2024	0,98%	0,71	73,49	73,54	73,49	73,54	22K	2
28/10/2024	0,00%	0,00	72,78	73,15	72,78	73,15	4K	4
25/10/2024	0,75%	0,54	72,78	72,78	72,78	72,78	72	1
24/10/2024	0,50%	0,36	72,24	72,28	72,24	72,28	144	2
23/10/2024	-1,45%	-1,06	71,88	72,48	71,88	72,48	288	2
22/10/2024	0,48%	0,35	72,94	73,06	72,94	73,08	22M	122
17/10/2024	0,00%	0,00	72,59	73,11	72,59	73,11	24K	6
16/10/2024	0,97%	0,70	72,59	72,36	72,36	72,59	724	2
15/10/2024	0,00%	0,00	71,89	71,89	71,89	71,89	36K	1
14/10/2024	0,74%	0,53	71,89	71,89	71,89	71,89	22K	1
11/10/2024	0,83%	0,59	71,36	71,57	71,36	71,57	22K	2
10/10/2024	0,10%	0,07	70,77	70,77	70,77	70,77	353	1
09/10/2024	1,76%	1,22	70,70	70,70	70,70	70,70	35K	1
08/10/2024	1,33%	0,91	69,48	69,48	69,48	69,48	21K	1
07/10/2024	0,75%	0,51	68,57	68,58	68,45	68,60	21M	156
03/10/2024	0,03%	0,02	68,06	68,07	68,06	68,24	14K	3
02/10/2024	-0,34%	-0,23	68,04	67,95	67,95	68,18	7M	32
01/10/2024	0,00%	0,00	68,27	68,27	68,27	68,27	682	1
27/09/2024	-0,39%	-0,27	68,27	68,48	68,27	68,48	7K	2
26/09/2024	-0,39%	-0,27	68,54	68,51	68,42	68,54	38K	4
25/09/2024	-1,01%	-0,70	68,81	68,95	68,80	68,95	2K	5
23/09/2024	0,65%	0,45	69,51	69,51	69,51	69,51	7K	1
20/09/2024	1,11%	0,76	69,06	69,06	69,06	69,06	55K	1
19/09/2024	0,78%	0,53	68,30	68,30	68,30	68,30	34K	1
18/09/2024	-0,62%	-0,42	67,77	67,71	67,71	67,77	193K	2
16/09/2024	-0,45%	-0,31	68,19	67,13	67,13	68,19	22K	2
13/09/2024	-0,03%	-0,02	68,50	68,50	68,50	68,50	3K	1
11/09/2024	0,74%	0,50	68,52	68,17	68,17	68,52	22K	2
10/09/2024	1,49%	1,00	68,02	68,02	68,02	68,02	25K	1
09/09/2024	0,00%	0,00	67,02	67,02	67,02	67,02	938	1
06/09/2024	-2,87%	-1,98	67,02	67,02	67,02	67,02	1K	2
04/09/2024	0,00%	0,00	69,00	69,00	69,00	69,00	1K	1
02/09/2024	14,92%	8,96	69,00	69,16	68,92	69,20	4K	4
30/08/2024	-12,83%	-8,84	60,04	69,45	60,04	69,54	85K	6
29/08/2024	1,23%	0,84	68,88	69,45	68,88	69,74	98K	3
28/08/2024	-0,74%	-0,51	68,04	67,95	67,80	68,07	14M	120
26/08/2024	1,32%	0,89	68,55	68,52	68,52	68,55	5K	2
23/08/2024	-0,78%	-0,53	67,66	67,68	67,66	67,68	35K	2
22/08/2024	0,83%	0,56	68,19	68,19	68,19	68,19	27K	1
21/08/2024	0,85%	0,57	67,63	67,63	67,63	67,63	405	1
20/08/2024	1,33%	0,88	67,06	67,06	67,06	67,06	7K	1
19/08/2024	-0,63%	-0,42	66,18	66,18	66,18	66,18	529	1
16/08/2024	-0,05%	-0,03	66,60	66,70	66,60	66,72	533	3
15/08/2024	1,79%	1,17	66,63	66,00	66,00	66,66	48K	5
14/08/2024	0,94%	0,61	65,46	64,86	64,74	65,46	33K	3
13/08/2024	1,00%	0,64	64,85	64,71	64,71	64,85	33K	3
12/08/2024	-0,08%	-0,05	64,21	64,44	64,21	64,77	91K	275
07/08/2024	-1,65%	-1,08	64,26	64,26	64,26	64,26	385	1
06/08/2024	0,77%	0,50	65,34	65,22	65,22	65,46	7M	60
05/08/2024	-2,60%	-1,73	64,84	64,84	64,84	64,84	13K	1
02/08/2024	-0,75%	-0,50	66,57	67,07	66,57	67,07	41K	2
25/07/2024	-0,24%	-0,16	67,07	67,07	67,07	67,07	24K	1
24/07/2024	-0,71%	-0,48	67,23	67,23	67,23	67,23	672	1
22/07/2024	0,53%	0,36	67,71	66,00	66,00	67,80	83K	4
18/07/2024	0,54%	0,36	67,35	67,35	67,35	67,35	269	1
17/07/2024	0,13%	0,09	66,99	67,05	66,99	67,05	737	2
15/07/2024	1,00%	0,66	66,90	66,90	66,90	66,90	334	2
09/07/2024	-0,45%	-0,30	66,24	66,24	66,24	66,24	17K	2
08/07/2024	0,82%	0,54	66,54	66,52	66,51	66,54	7M	85
04/07/2024	0,15%	0,10	66,00	66,00	66,00	66,00	198	1
03/07/2024	-2,77%	-1,88	65,90	67,20	65,90	67,23	4M	5.259
02/07/2024	0,77%	0,52	67,78	67,74	67,63	68,31	6M	55
01/07/2024	0,98%	0,65	67,26	66,61	66,48	67,26	698K	6
28/06/2024	1,15%	0,76	66,61	66,62	66,61	66,62	1K	2
27/06/2024	0,27%	0,18	65,85	65,85	65,85	65,85	197	1
26/06/2024	2,71%	1,73	65,67	65,75	65,67	65,75	671K	4
24/06/2024	-1,56%	-1,01	63,94	64,37	63,94	64,37	55M	5
21/06/2024	-0,18%	-0,12	64,95	64,95	64,95	64,95	58K	1
20/06/2024	0,32%	0,21	65,07	64,95	64,89	65,07	7M	56
18/06/2024	0,06%	0,04	64,86	64,86	64,86	64,86	2M	33
17/06/2024	1,95%	1,24	64,82	64,26	63,96	64,82	451K	4
14/06/2024	0,09%	0,06	63,58	63,18	63,18	63,58	291K	2
13/06/2024	-0,50%	-0,32	63,52	63,52	63,52	63,52	65K	1
12/06/2024	1,90%	1,19	63,84	64,21	63,58	64,21	385K	3
11/06/2024	0,03%	0,02	62,65	61,41	61,41	62,65	529K	5
10/06/2024	0,74%	0,46	62,63	62,65	62,61	62,76	737K	12
07/06/2024	1,19%	0,73	62,17	61,72	61,71	62,22	539K	17
06/06/2024	-0,50%	-0,31	61,44	61,29	61,28	61,45	516K	16
05/06/2024	1,28%	0,78	61,75	61,25	61,25	61,75	246K	4
04/06/2024	1,55%	0,93	60,97	60,70	60,68	60,97	323K	4
03/06/2024	-0,18%	-0,11	60,04	60,95	60,00	60,95	15M	264
31/05/2024	0,00%	0,00	60,15	59,94	59,52	60,15	4M	49
29/05/2024	0,08%	0,05	60,15	60,12	60,08	60,15	279K	9
28/05/2024	0,12%	0,07	60,10	59,88	59,76	60,10	12M	235
24/05/2024	0,15%	0,09	60,03	59,55	59,55	60,09	3M	35
23/05/2024	-0,27%	-0,16	59,94	59,94	59,94	60,09	145K	5
22/05/2024	1,18%	0,70	60,10	59,94	59,94	60,10	144K	2
21/05/2024	-0,02%	-0,01	59,40	59,25	59,18	59,40	208K	25
20/05/2024	0,22%	0,13	59,41	58,00	55,95	59,70	208K	1.626
17/05/2024	-0,85%	-0,51	59,28	59,34	59,16	59,46	196K	1.124
15/05/2024	1,37%	0,81	59,79	58,98	58,98	59,79	1K	3
14/05/2024	0,08%	0,05	58,98	58,93	58,78	58,98	6M	26
09/05/2024	1,62%	0,94	58,93	58,93	58,93	58,93	12K	1
08/05/2024	0,68%	0,39	57,99	57,99	57,99	57,99	521	1
07/05/2024	0,52%	0,30	57,60	57,54	57,54	57,60	1M	2
06/05/2024	0,69%	0,39	57,30	57,30	57,30	57,30	573	1
03/05/2024	0,33%	0,19	56,91	56,91	56,91	56,91	284	1
02/05/2024	-1,22%	-0,70	56,72	57,42	56,62	57,42	103K	3
30/04/2024	0,70%	0,40	57,42	57,42	57,42	57,42	229	1
29/04/2024	-0,19%	-0,11	57,02	57,02	57,02	57,02	34K	7
26/04/2024	-0,87%	-0,50	57,13	57,09	57,09	57,20	382K	5
17/04/2024	0,58%	0,33	57,63	57,63	57,63	57,63	104K	1
12/04/2024	0,21%	0,12	57,30	57,30	57,30	57,30	3K	1
10/04/2024	0,63%	0,36	57,18	57,20	57,18	57,20	63K	2
09/04/2024	-0,84%	-0,48	56,82	57,20	56,82	57,20	6M	116
08/04/2024	-0,62%	-0,36	57,30	57,54	57,30	57,54	57K	7
05/04/2024	0,79%	0,45	57,66	57,48	57,48	57,66	9M	68
04/04/2024	-0,37%	-0,21	57,21	57,21	57,21	57,21	45K	8
03/04/2024	0,10%	0,06	57,42	58,05	57,42	58,05	49M	122
02/04/2024	-1,09%	-0,63	57,36	57,36	57,36	57,36	975	1
01/04/2024	1,10%	0,63	57,99	58,11	57,99	58,11	219K	3
28/03/2024	0,79%	0,45	57,36	57,36	57,36	57,36	604K	1
27/03/2024	0,53%	0,30	56,91	56,90	56,90	56,91	77K	14
26/03/2024	-0,47%	-0,27	56,61	56,61	56,61	56,61	56	1
25/03/2024	-	-	56,88	56,88	56,88	56,88	3K	2

Date,Open,High,Low,Close,Volume
02-Dec-24,80.48,80.50,80.25,80.50,49421
29-Nov-24,79.28,79.34,79.28,79.34,39749
27-Nov-24,77.47,78.18,77.40,78.18,78795
26-Nov-24,76.96,76.96,76.96,76.96,7696000
22-Nov-24,76.38,76.38,76.38,76.38,76
21-Nov-24,76.28,76.39,76.28,76.39,305
18-Nov-24,74.58,74.68,74.58,74.68,149
14-Nov-24,75.96,75.96,75.89,75.89,151
13-Nov-24,76.08,76.08,76.08,76.08,76
12-Nov-24,76.16,76.16,75.92,75.92,152
11-Nov-24,78.21,78.21,76.26,76.26,8249
08-Nov-24,76.21,76.21,75.68,75.68,46017
07-Nov-24,74.86,74.86,74.18,74.18,816
06-Nov-24,74.13,74.52,73.58,73.64,22213132
05-Nov-24,73.25,73.25,72.46,72.46,61962
04-Nov-24,72.58,72.58,72.27,72.27,7733
01-Nov-24,72.84,73.46,72.84,73.32,36951
31-Oct-24,72.60,72.60,72.28,72.28,144
30-Oct-24,73.78,73.78,73.57,73.57,1545
29-Oct-24,73.54,73.54,73.49,73.49,22120
28-Oct-24,73.15,73.15,72.78,72.78,3718
25-Oct-24,72.78,72.78,72.78,72.78,72
24-Oct-24,72.28,72.28,72.24,72.24,144
23-Oct-24,72.48,72.48,71.88,71.88,288
22-Oct-24,73.06,73.08,72.94,72.94,21923214
17-Oct-24,73.11,73.11,72.59,72.59,24436
16-Oct-24,72.36,72.59,72.36,72.59,724
15-Oct-24,71.89,71.89,71.89,71.89,35945
14-Oct-24,71.89,71.89,71.89,71.89,21567
11-Oct-24,71.57,71.57,71.36,71.36,21551
10-Oct-24,70.77,70.77,70.77,70.77,353
09-Oct-24,70.70,70.70,70.70,70.70,35350
08-Oct-24,69.48,69.48,69.48,69.48,20844
07-Oct-24,68.58,68.60,68.45,68.57,20562322
03-Oct-24,68.07,68.24,68.06,68.06,14022
02-Oct-24,67.95,68.18,67.95,68.04,6817936
01-Oct-24,68.27,68.27,68.27,68.27,682
27-Sep-24,68.48,68.48,68.27,68.27,7169
26-Sep-24,68.51,68.54,68.42,68.54,38174
25-Sep-24,68.95,68.95,68.80,68.81,2066
23-Sep-24,69.51,69.51,69.51,69.51,6951
20-Sep-24,69.06,69.06,69.06,69.06,55248
19-Sep-24,68.30,68.30,68.30,68.30,34150
18-Sep-24,67.71,67.77,67.71,67.77,193447
16-Sep-24,67.13,68.19,67.13,68.19,21531
13-Sep-24,68.50,68.50,68.50,68.50,2740
11-Sep-24,68.17,68.52,68.17,68.52,21891
10-Sep-24,68.02,68.02,68.02,68.02,25371
09-Sep-24,67.02,67.02,67.02,67.02,938
06-Sep-24,67.02,67.02,67.02,67.02,1407
04-Sep-24,69.00,69.00,69.00,69.00,1035
02-Sep-24,69.16,69.20,68.92,69.00,3934
30-Aug-24,69.45,69.54,60.04,60.04,85182
29-Aug-24,69.45,69.74,68.88,68.88,98157
28-Aug-24,67.95,68.07,67.80,68.04,13895288
26-Aug-24,68.52,68.55,68.52,68.55,4659
23-Aug-24,67.68,67.68,67.66,67.66,34845
22-Aug-24,68.19,68.19,68.19,68.19,27276
21-Aug-24,67.63,67.63,67.63,67.63,405
20-Aug-24,67.06,67.06,67.06,67.06,6706
19-Aug-24,66.18,66.18,66.18,66.18,529
16-Aug-24,66.70,66.72,66.60,66.60,533
15-Aug-24,66.00,66.66,66.00,66.63,47902
14-Aug-24,64.86,65.46,64.74,65.46,32625
13-Aug-24,64.71,64.85,64.71,64.85,32813
12-Aug-24,64.44,64.77,64.21,64.21,91299
07-Aug-24,64.26,64.26,64.26,64.26,385
06-Aug-24,65.22,65.46,65.22,65.34,6600102
05-Aug-24,64.84,64.84,64.84,64.84,12968
02-Aug-24,67.07,67.07,66.57,66.57,40681
25-Jul-24,67.07,67.07,67.07,67.07,24145
24-Jul-24,67.23,67.23,67.23,67.23,672
22-Jul-24,66.00,67.80,66.00,67.71,83094
18-Jul-24,67.35,67.35,67.35,67.35,269
17-Jul-24,67.05,67.05,66.99,66.99,737
15-Jul-24,66.90,66.90,66.90,66.90,334
09-Jul-24,66.24,66.24,66.24,66.24,16824
08-Jul-24,66.52,66.54,66.51,66.54,7124223
04-Jul-24,66.00,66.00,66.00,66.00,198
03-Jul-24,67.20,67.23,65.90,65.90,4433717
02-Jul-24,67.74,68.31,67.63,67.78,6156596
01-Jul-24,66.61,67.26,66.48,67.26,697604
28-Jun-24,66.62,66.62,66.61,66.61,1065
27-Jun-24,65.85,65.85,65.85,65.85,197
26-Jun-24,65.75,65.75,65.67,65.67,671093
24-Jun-24,64.37,64.37,63.94,63.94,55129132
21-Jun-24,64.95,64.95,64.95,64.95,58455
20-Jun-24,64.95,65.07,64.89,65.07,7099007
18-Jun-24,64.86,64.86,64.86,64.86,2205240
17-Jun-24,64.26,64.82,63.96,64.82,451409
14-Jun-24,63.18,63.58,63.18,63.58,291428
13-Jun-24,63.52,63.52,63.52,63.52,64980
12-Jun-24,64.21,64.21,63.58,63.84,385387
11-Jun-24,61.41,62.65,61.41,62.65,528906
10-Jun-24,62.65,62.76,62.61,62.63,736823
07-Jun-24,61.72,62.22,61.71,62.17,539063
06-Jun-24,61.29,61.45,61.28,61.44,515879
05-Jun-24,61.25,61.75,61.25,61.75,245500
04-Jun-24,60.70,60.97,60.68,60.97,323396
03-Jun-24,60.95,60.95,60.00,60.04,15234477
31-May-24,59.94,60.15,59.52,60.15,3517535
29-May-24,60.12,60.15,60.08,60.15,279166
28-May-24,59.88,60.10,59.76,60.10,12259625
24-May-24,59.55,60.09,59.55,60.03,3139509
23-May-24,59.94,60.09,59.94,59.94,144756
22-May-24,59.94,60.10,59.94,60.10,143872
21-May-24,59.25,59.40,59.18,59.40,208386
20-May-24,58.00,59.70,55.95,59.41,207727
17-May-24,59.34,59.46,59.16,59.28,195790
15-May-24,58.98,59.79,58.98,59.79,1311
14-May-24,58.93,58.98,58.78,58.98,6014150
09-May-24,58.93,58.93,58.93,58.93,11786
08-May-24,57.99,57.99,57.99,57.99,521
07-May-24,57.54,57.60,57.54,57.60,1076140
06-May-24,57.30,57.30,57.30,57.30,573
03-May-24,56.91,56.91,56.91,56.91,284
02-May-24,57.42,57.42,56.62,56.72,103175
30-Apr-24,57.42,57.42,57.42,57.42,229
29-Apr-24,57.02,57.02,57.02,57.02,34269
26-Apr-24,57.09,57.20,57.09,57.13,381941
17-Apr-24,57.63,57.63,57.63,57.63,103734
12-Apr-24,57.30,57.30,57.30,57.30,3380
10-Apr-24,57.20,57.20,57.18,57.18,63012
09-Apr-24,57.20,57.20,56.82,56.82,6125277
08-Apr-24,57.54,57.54,57.30,57.30,57054
05-Apr-24,57.48,57.66,57.48,57.66,8643360
04-Apr-24,57.21,57.21,57.21,57.21,45310
03-Apr-24,58.05,58.05,57.42,57.42,49451057
02-Apr-24,57.36,57.36,57.36,57.36,975
01-Apr-24,58.11,58.11,57.99,57.99,219481
28-Mar-24,57.36,57.36,57.36,57.36,603828
27-Mar-24,56.90,56.91,56.90,56.91,76819
26-Mar-24,56.61,56.61,56.61,56.61,56
25-Mar-24,56.88,56.88,56.88,56.88,2844

*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: BEGU39