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
20/01/2022	-0,31%	-0,17	55,15	55,89	55,15	55,89	117K	3
19/01/2022	-3,32%	-1,90	55,32	56,64	55,32	56,64	341M	12
18/01/2022	-1,68%	-0,98	57,22	57,50	57,05	57,50	245K	11
17/01/2022	1,22%	0,70	58,20	58,17	57,50	58,20	10K	4
14/01/2022	-1,07%	-0,62	57,50	58,15	56,80	58,38	11K	10
13/01/2022	-1,52%	-0,90	58,12	58,95	58,00	58,95	59K	8
12/01/2022	-0,05%	-0,03	59,02	59,05	58,89	59,21	197K	14
11/01/2022	1,46%	0,85	59,05	58,89	58,89	59,29	7K	6
10/01/2022	-2,43%	-1,45	58,20	59,16	58,20	59,49	96K	10
07/01/2022	-0,68%	-0,41	59,65	60,06	59,39	60,06	2M	12
06/01/2022	-0,71%	-0,43	60,06	60,49	60,06	60,49	95K	8

05/01/2022	-2,26%	-1,40	60,49	60,84	60,49	61,20	68K	6
04/01/2022	0,32%	0,20	61,89	61,45	61,28	61,89	298K	8
03/01/2022	1,85%	1,12	61,69	61,26	61,14	61,69	6M	10
30/12/2021	-1,94%	-1,20	60,57	60,48	60,42	60,90	3M	19
29/12/2021	-1,04%	-0,65	61,77	61,84	61,38	61,84	14K	7
28/12/2021	1,98%	1,21	62,42	61,21	60,98	62,42	120K	16
27/12/2021	0,28%	0,17	61,21	61,04	60,90	61,21	125K	10
23/12/2021	1,84%	1,10	61,04	60,75	60,65	61,23	4M	16
22/12/2021	-0,88%	-0,53	59,94	60,47	59,00	60,47	129K	5
21/12/2021	2,25%	1,33	60,47	60,44	60,27	60,47	7M	123
20/12/2021	-0,39%	-0,23	59,14	59,06	59,06	59,23	5M	9
17/12/2021	-1,00%	-0,60	59,37	59,51	59,37	59,75	1M	5
16/12/2021	-1,17%	-0,71	59,97	61,03	59,97	61,07	94K	7
15/12/2021	2,07%	1,23	60,68	60,69	59,70	60,69	21K	6
14/12/2021	-1,10%	-0,66	59,45	60,11	59,13	60,11	5M	10
13/12/2021	0,59%	0,35	60,11	60,06	59,94	60,13	2M	49
10/12/2021	0,54%	0,32	59,76	59,72	59,72	59,99	182K	6
09/12/2021	0,19%	0,11	59,44	59,44	59,44	59,44	1K	1
08/12/2021	-1,15%	-0,69	59,33	60,10	59,27	60,10	3K	5
07/12/2021	0,77%	0,46	60,02	61,08	59,91	61,08	7M	24
06/12/2021	2,55%	1,48	59,56	60,00	58,85	60,00	59K	3
03/12/2021	-1,19%	-0,70	58,08	60,38	58,08	60,38	350K	15
02/12/2021	0,51%	0,30	58,78	59,06	58,78	59,06	173K	6
01/12/2021	-0,78%	-0,46	58,48	59,00	58,48	59,67	6M	105
30/11/2021	-0,72%	-0,43	58,94	59,37	58,75	59,58	735K	5
29/11/2021	0,90%	0,53	59,37	59,38	59,37	59,85	7M	33
26/11/2021	-2,39%	-1,44	58,84	59,80	58,67	59,80	7K	8
25/11/2021	-0,12%	-0,07	60,28	60,36	59,96	60,36	28K	12
24/11/2021	1,48%	0,88	60,35	61,41	59,80	61,50	11M	146
23/11/2021	-1,20%	-0,72	59,47	60,19	59,47	60,19	7M	22
22/11/2021	-0,25%	-0,15	60,19	60,34	60,04	60,34	5M	87
19/11/2021	0,47%	0,28	60,34	60,07	60,07	60,34	61K	4
18/11/2021	1,11%	0,66	60,06	60,06	60,06	60,06	39K	1
17/11/2021	0,68%	0,40	59,40	59,72	59,03	59,72	2K	5
16/11/2021	1,20%	0,70	59,00	55,27	55,27	59,22	250K	12
12/11/2021	1,15%	0,66	58,30	56,60	56,40	58,46	7M	33
11/11/2021	-1,23%	-0,72	57,64	57,29	57,27	57,64	166K	6
10/11/2021	-1,03%	-0,61	58,36	59,46	58,36	60,01	31K	7
09/11/2021	-0,77%	-0,46	58,97	60,50	58,58	60,50	3M	64
08/11/2021	0,02%	0,01	59,43	59,43	59,43	59,43	49K	2
05/11/2021	-1,36%	-0,82	59,42	60,24	59,12	60,24	18M	165
04/11/2021	0,85%	0,51	60,24	59,81	59,81	60,24	7M	61
03/11/2021	-0,48%	-0,29	59,73	61,00	59,34	61,00	394K	12
01/11/2021	1,15%	0,68	60,02	59,00	59,00	60,02	130K	15
29/10/2021	0,53%	0,31	59,34	59,07	59,02	59,45	6M	160
28/10/2021	1,60%	0,93	59,03	58,74	58,74	59,03	12M	82
27/10/2021	-0,19%	-0,11	58,10	57,94	57,94	58,47	6M	19
26/10/2021	0,00%	0,00	58,21	58,48	58,21	58,53	6M	60
25/10/2021	-0,99%	-0,58	58,21	58,79	57,97	58,79	4M	111
22/10/2021	-0,03%	-0,02	58,79	59,42	58,65	59,68	15M	75
21/10/2021	2,07%	1,19	58,81	58,33	58,33	58,94	354K	12
20/10/2021	-0,24%	-0,14	57,62	57,70	57,62	57,70	13K	3
19/10/2021	2,00%	1,13	57,76	57,21	57,19	58,03	7M	142
18/10/2021	1,12%	0,63	56,63	56,60	56,60	56,63	6K	3
15/10/2021	-0,23%	-0,13	56,00	56,11	55,66	56,11	107K	5
14/10/2021	0,88%	0,49	56,13	55,71	55,67	56,15	9M	165
13/10/2021	0,61%	0,34	55,64	55,30	55,09	55,64	392K	16
11/10/2021	-2,93%	-1,67	55,30	55,34	55,30	55,61	141K	6
08/10/2021	2,74%	1,52	56,97	56,97	56,97	56,97	56	1
07/10/2021	1,48%	0,81	55,45	55,64	55,45	55,76	7M	45
06/10/2021	0,07%	0,04	54,64	54,22	54,22	54,64	2K	3
05/10/2021	1,79%	0,96	54,60	54,00	54,00	54,60	5M	13
04/10/2021	-0,13%	-0,07	53,64	53,41	53,41	53,64	104K	2
01/10/2021	-0,17%	-0,09	53,71	53,02	53,01	53,71	90K	7
30/09/2021	-0,96%	-0,52	53,80	53,92	53,80	54,30	2M	5
29/09/2021	0,31%	0,17	54,32	54,14	54,01	54,38	16M	321
28/09/2021	-1,24%	-0,68	54,15	54,40	54,03	54,40	40K	5
27/09/2021	0,27%	0,15	54,83	54,68	54,64	54,86	608K	9
24/09/2021	1,18%	0,64	54,68	54,30	54,30	54,68	17M	310
23/09/2021	0,60%	0,32	54,04	54,02	54,02	54,04	2K	3
22/09/2021	1,22%	0,65	53,72	53,17	53,17	53,72	22M	424
21/09/2021	-0,38%	-0,20	53,07	53,20	52,80	53,20	333K	6
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	-	-	52,08	52,11	51,90	52,11	207	4

Date,Open,High,Low,Close,Volume
20-Jan-22,55.89,55.89,55.15,55.15,116535
19-Jan-22,56.64,56.64,55.32,55.32,340825730
18-Jan-22,57.50,57.50,57.05,57.22,244950
17-Jan-22,58.17,58.20,57.50,58.20,10003
14-Jan-22,58.15,58.38,56.80,57.50,10928
13-Jan-22,58.95,58.95,58.00,58.12,58772
12-Jan-22,59.05,59.21,58.89,59.02,197258
11-Jan-22,58.89,59.29,58.89,59.05,6612
10-Jan-22,59.16,59.49,58.20,58.20,96411
07-Jan-22,60.06,60.06,59.39,59.65,1556821
06-Jan-22,60.49,60.49,60.06,60.06,94501
05-Jan-22,60.84,61.20,60.49,60.49,68391
04-Jan-22,61.45,61.89,61.28,61.89,297550
03-Jan-22,61.26,61.69,61.14,61.69,6429813
30-Dec-21,60.48,60.90,60.42,60.57,3148024
29-Dec-21,61.84,61.84,61.38,61.77,14339
28-Dec-21,61.21,62.42,60.98,62.42,120270
27-Dec-21,61.04,61.21,60.90,61.21,124671
23-Dec-21,60.75,61.23,60.65,61.04,4038239
22-Dec-21,60.47,60.47,59.00,59.94,128877
21-Dec-21,60.44,60.47,60.27,60.47,7095322
20-Dec-21,59.06,59.23,59.06,59.14,5281684
17-Dec-21,59.51,59.75,59.37,59.37,1260563
16-Dec-21,61.03,61.07,59.97,59.97,94369
15-Dec-21,60.69,60.69,59.70,60.68,21483
14-Dec-21,60.11,60.11,59.13,59.45,5376491
13-Dec-21,60.06,60.13,59.94,60.11,1853600
10-Dec-21,59.72,59.99,59.72,59.76,181586
09-Dec-21,59.44,59.44,59.44,59.44,1010
08-Dec-21,60.10,60.10,59.27,59.33,2693
07-Dec-21,61.08,61.08,59.91,60.02,7012108
06-Dec-21,60.00,60.00,58.85,59.56,59440
03-Dec-21,60.38,60.38,58.08,58.08,350310
02-Dec-21,59.06,59.06,58.78,58.78,173141
01-Dec-21,59.00,59.67,58.48,58.48,5599088
30-Nov-21,59.37,59.58,58.75,58.94,735060
29-Nov-21,59.38,59.85,59.37,59.37,7210669
26-Nov-21,59.80,59.80,58.67,58.84,7454
25-Nov-21,60.36,60.36,59.96,60.28,28418
24-Nov-21,61.41,61.50,59.80,60.35,10938324
23-Nov-21,60.19,60.19,59.47,59.47,7463944
22-Nov-21,60.34,60.34,60.04,60.19,4960661
19-Nov-21,60.07,60.34,60.07,60.34,60891
18-Nov-21,60.06,60.06,60.06,60.06,38858
17-Nov-21,59.72,59.72,59.03,59.40,2134
16-Nov-21,55.27,59.22,55.27,59.00,250122
12-Nov-21,56.60,58.46,56.40,58.30,6927452
11-Nov-21,57.29,57.64,57.27,57.64,166260
10-Nov-21,59.46,60.01,58.36,58.36,31092
09-Nov-21,60.50,60.50,58.58,58.97,3188549
08-Nov-21,59.43,59.43,59.43,59.43,49029
05-Nov-21,60.24,60.24,59.12,59.42,17940556
04-Nov-21,59.81,60.24,59.81,60.24,6811101
03-Nov-21,61.00,61.00,59.34,59.73,394475
01-Nov-21,59.00,60.02,59.00,60.02,129962
29-Oct-21,59.07,59.45,59.02,59.34,6011505
28-Oct-21,58.74,59.03,58.74,59.03,11805150
27-Oct-21,57.94,58.47,57.94,58.10,6247364
26-Oct-21,58.48,58.53,58.21,58.21,5977934
25-Oct-21,58.79,58.79,57.97,58.21,4067571
22-Oct-21,59.42,59.68,58.65,58.79,14513803
21-Oct-21,58.33,58.94,58.33,58.81,353678
20-Oct-21,57.70,57.70,57.62,57.62,12562
19-Oct-21,57.21,58.03,57.19,57.76,7119142
18-Oct-21,56.60,56.63,56.60,56.63,6455
15-Oct-21,56.11,56.11,55.66,56.00,107444
14-Oct-21,55.71,56.15,55.67,56.13,8630017
13-Oct-21,55.30,55.64,55.09,55.64,391909
11-Oct-21,55.34,55.61,55.30,55.30,141434
08-Oct-21,56.97,56.97,56.97,56.97,56
07-Oct-21,55.64,55.76,55.45,55.45,6676059
06-Oct-21,54.22,54.64,54.22,54.64,1797
05-Oct-21,54.00,54.60,54.00,54.60,5494190
04-Oct-21,53.41,53.64,53.41,53.64,103959
01-Oct-21,53.02,53.71,53.01,53.71,89853
30-Sep-21,53.92,54.30,53.80,53.80,1925878
29-Sep-21,54.14,54.38,54.01,54.32,16359455
28-Sep-21,54.40,54.40,54.03,54.15,40456
27-Sep-21,54.68,54.86,54.64,54.83,607988
24-Sep-21,54.30,54.68,54.30,54.68,16924320
23-Sep-21,54.02,54.04,54.02,54.04,2268
22-Sep-21,53.17,53.72,53.17,53.72,21557498
21-Sep-21,53.20,53.20,52.80,53.07,332529
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

*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...