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
27/01/2025	-3,89%	-3,24	79,98	80,63	77,40	80,63	21M	204
24/01/2025	4,61%	3,67	83,22	79,29	78,85	83,22	25M	75
23/01/2025	-0,25%	-0,20	79,55	79,20	79,20	80,01	61M	480
21/01/2025	-0,30%	-0,24	79,75	79,75	79,75	79,75	37K	2
17/01/2025	1,55%	1,22	79,99	79,99	79,99	79,99	3K	1
16/01/2025	0,36%	0,28	78,77	78,07	77,48	78,82	2K	13
15/01/2025	0,53%	0,41	78,49	78,49	78,49	78,49	40K	1

14/01/2025	0,55%	0,43	78,08	77,06	76,00	78,08	2K	4
13/01/2025	-0,61%	-0,48	77,65	77,65	77,65	77,65	77	1
10/01/2025	-0,80%	-0,63	78,13	78,13	78,13	78,13	55K	1
07/01/2025	-2,46%	-1,99	78,76	78,76	78,76	78,76	630	1
06/01/2025	0,20%	0,16	80,75	80,75	80,75	80,75	80	1
03/01/2025	-0,63%	-0,51	80,59	80,30	75,57	80,60	2M	77
02/01/2025	0,00%	0,00	81,10	81,10	81,10	81,10	486	1
27/12/2024	-0,21%	-0,17	81,10	81,10	81,10	81,10	8K	1
26/12/2024	1,87%	1,49	81,27	81,27	81,27	81,27	81	1
23/12/2024	2,07%	1,62	79,78	79,78	79,78	79,78	638	1
20/12/2024	-1,04%	-0,82	78,16	78,16	78,16	78,16	1K	1
19/12/2024	-3,58%	-2,93	78,98	81,91	78,98	81,91	1K	5
18/12/2024	1,24%	1,00	81,91	82,16	81,91	82,16	50K	3
17/12/2024	-0,41%	-0,33	80,91	81,99	80,45	81,99	24M	5
16/12/2024	0,57%	0,46	81,24	81,24	81,24	81,24	32K	1
13/12/2024	0,39%	0,31	80,78	80,30	80,30	80,78	5K	5
12/12/2024	-0,51%	-0,41	80,47	80,47	80,47	80,47	402	1
10/12/2024	-0,30%	-0,24	80,88	80,64	80,64	80,88	12M	85
09/12/2024	-0,59%	-0,48	81,12	79,96	79,96	81,12	480	2
06/12/2024	0,99%	0,80	81,60	81,19	81,19	81,68	1K	4
04/12/2024	0,27%	0,22	80,80	80,80	80,80	80,80	80	1
03/12/2024	0,10%	0,08	80,58	81,44	80,58	81,44	1K	3
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	-	-	59,94	59,94	59,94	60,09	145K	5

Date,Open,High,Low,Close,Volume
27-Jan-25,80.63,80.63,77.40,79.98,20526527
24-Jan-25,79.29,83.22,78.85,83.22,25497479
23-Jan-25,79.20,80.01,79.20,79.55,61202302
21-Jan-25,79.75,79.75,79.75,79.75,37163
17-Jan-25,79.99,79.99,79.99,79.99,3039
16-Jan-25,78.07,78.82,77.48,78.77,1565
15-Jan-25,78.49,78.49,78.49,78.49,40186
14-Jan-25,77.06,78.08,76.00,78.08,2019
13-Jan-25,77.65,77.65,77.65,77.65,77
10-Jan-25,78.13,78.13,78.13,78.13,54691
07-Jan-25,78.76,78.76,78.76,78.76,630
06-Jan-25,80.75,80.75,80.75,80.75,80
03-Jan-25,80.30,80.60,75.57,80.59,2387176
02-Jan-25,81.10,81.10,81.10,81.10,486
27-Dec-24,81.10,81.10,81.10,81.10,8110
26-Dec-24,81.27,81.27,81.27,81.27,81
23-Dec-24,79.78,79.78,79.78,79.78,638
20-Dec-24,78.16,78.16,78.16,78.16,1172
19-Dec-24,81.91,81.91,78.98,78.98,1031
18-Dec-24,82.16,82.16,81.91,81.91,50115
17-Dec-24,81.99,81.99,80.45,80.91,24135047
16-Dec-24,81.24,81.24,81.24,81.24,32496
13-Dec-24,80.30,80.78,80.30,80.78,5390
12-Dec-24,80.47,80.47,80.47,80.47,402
10-Dec-24,80.64,80.88,80.64,80.88,12133290
09-Dec-24,79.96,81.12,79.96,81.12,480
06-Dec-24,81.19,81.68,81.19,81.60,1060
04-Dec-24,80.80,80.80,80.80,80.80,80
03-Dec-24,81.44,81.44,80.58,80.58,1217
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

*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