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
11/07/2025	-0,37%	-0,28	75,32	75,45	75,32	75,48	49M	258
10/07/2025	1,08%	0,81	75,60	75,58	74,60	76,00	56M	147
09/07/2025	1,51%	1,11	74,79	74,42	74,03	74,79	36M	73
08/07/2025	-0,65%	-0,48	73,68	73,80	73,64	73,92	38M	214
07/07/2025	-0,05%	-0,04	74,16	73,86	73,85	74,16	41M	221
04/07/2025	0,45%	0,33	74,20	74,15	73,65	74,20	5K	11
03/07/2025	0,53%	0,39	73,87	73,90	73,87	73,90	1K	2

02/07/2025	0,01%	0,01	73,48	74,06	73,38	74,06	1M	5
26/06/2025	-0,07%	-0,05	73,47	73,40	73,33	73,47	32M	202
25/06/2025	0,35%	0,26	73,52	73,50	73,50	73,63	35M	118
24/06/2025	2,23%	1,60	73,26	73,04	73,04	73,26	34M	79
20/06/2025	0,00%	0,00	71,66	71,66	71,66	71,66	573	1
18/06/2025	0,07%	0,05	71,66	71,70	71,63	71,76	39M	92
17/06/2025	-0,40%	-0,29	71,61	71,55	71,55	71,61	36M	14
16/06/2025	-0,90%	-0,65	71,90	72,19	71,89	72,19	36M	86
13/06/2025	-0,53%	-0,39	72,55	72,80	72,55	72,80	44M	11
12/06/2025	0,36%	0,26	72,94	72,93	72,86	73,00	45M	59
11/06/2025	-0,71%	-0,52	72,68	72,63	72,63	72,80	36M	320
10/06/2025	0,41%	0,30	73,20	73,15	73,15	73,29	39M	239
09/06/2025	-0,30%	-0,22	72,90	73,12	72,90	73,22	53M	479
06/06/2025	0,87%	0,63	73,12	73,26	72,90	73,48	40M	233
05/06/2025	-1,53%	-1,13	72,49	73,84	72,49	73,84	49M	61
04/06/2025	0,79%	0,58	73,62	72,34	72,34	73,70	8M	59
02/06/2025	0,30%	0,22	73,04	73,04	73,04	73,04	219	1
29/05/2025	-0,56%	-0,41	72,82	72,71	72,71	72,82	237K	4
28/05/2025	0,56%	0,41	73,23	73,32	73,22	73,59	24M	45
27/05/2025	0,71%	0,51	72,82	72,31	71,43	73,04	30M	147
26/05/2025	1,02%	0,73	72,31	67,66	67,46	74,40	6M	753
23/05/2025	-1,12%	-0,81	71,58	71,94	71,58	72,02	44M	317
22/05/2025	0,57%	0,41	72,39	72,39	72,39	72,39	25K	2
21/05/2025	-2,04%	-1,50	71,98	72,31	71,74	72,31	49M	116
20/05/2025	-0,11%	-0,08	73,48	73,55	73,48	73,55	661	2
16/05/2025	2,45%	1,76	73,56	73,56	73,56	73,56	2K	1
14/05/2025	-0,33%	-0,24	71,80	71,80	71,80	71,80	22K	1
13/05/2025	0,06%	0,04	72,04	72,15	71,98	72,15	223K	3
12/05/2025	3,48%	2,42	72,00	71,73	71,64	72,09	1M	16
09/05/2025	-0,46%	-0,32	69,58	69,66	69,58	69,68	6M	15
08/05/2025	0,11%	0,08	69,90	69,90	69,90	69,90	279	1
07/05/2025	0,17%	0,12	69,82	69,82	69,82	69,82	69	1
06/05/2025	-0,74%	-0,52	69,70	70,46	69,70	70,46	697	2
05/05/2025	0,75%	0,52	70,22	70,22	70,22	70,22	140	1
02/05/2025	2,92%	1,98	69,70	67,72	67,72	69,70	19K	2
30/04/2025	-0,06%	-0,04	67,72	71,17	67,57	71,17	5K	7
29/04/2025	0,44%	0,30	67,76	67,76	67,76	67,76	263K	1
28/04/2025	-0,88%	-0,60	67,46	68,05	67,46	68,05	124K	2
25/04/2025	1,95%	1,30	68,06	67,75	67,74	68,06	28M	301
23/04/2025	1,66%	1,09	66,76	66,55	66,50	66,76	7M	81
22/04/2025	-1,51%	-1,01	65,67	65,68	65,60	65,78	34K	4
17/04/2025	0,00%	0,00	66,68	66,68	66,68	66,68	66	1
16/04/2025	-3,42%	-2,36	66,68	67,90	66,68	67,90	197K	2
15/04/2025	-0,12%	-0,08	69,04	69,10	68,94	69,18	39M	283
14/04/2025	1,16%	0,79	69,12	68,70	68,55	69,12	1M	4
11/04/2025	0,25%	0,17	68,33	67,34	67,34	68,40	35M	173
10/04/2025	-2,10%	-1,46	68,16	68,16	68,16	68,16	3K	1
09/04/2025	5,89%	3,87	69,62	66,58	66,58	69,62	240K	5
08/04/2025	1,84%	1,19	65,75	66,79	65,75	67,60	35M	188
07/04/2025	0,08%	0,05	64,56	63,91	62,73	65,41	8M	50
04/04/2025	-2,70%	-1,79	64,51	65,28	64,51	65,28	142K	4
03/04/2025	-5,68%	-3,99	66,30	67,64	66,06	67,64	34K	7
02/04/2025	0,98%	0,68	70,29	70,18	70,18	70,29	490	3
01/04/2025	0,04%	0,03	69,61	69,58	69,46	69,61	2K	5
31/03/2025	-0,59%	-0,41	69,58	69,40	69,40	69,58	277	4
28/03/2025	-2,30%	-1,65	69,99	71,00	69,96	71,00	45M	13
27/03/2025	0,45%	0,32	71,64	71,30	71,22	71,71	43M	8
26/03/2025	-0,25%	-0,18	71,32	71,32	71,32	71,32	14M	1
25/03/2025	-1,00%	-0,72	71,50	75,02	71,45	75,02	1K	9
24/03/2025	2,97%	2,08	72,22	72,19	72,15	72,22	22M	38
21/03/2025	0,44%	0,31	70,14	69,89	69,89	70,45	46K	8
20/03/2025	0,29%	0,20	69,83	70,29	69,49	70,54	8K	52
19/03/2025	-1,09%	-0,77	69,63	69,73	69,42	70,15	55M	982
18/03/2025	1,03%	0,72	70,40	68,96	68,61	71,03	24M	810
17/03/2025	-1,68%	-1,19	69,68	70,75	69,68	71,35	64M	788
14/03/2025	1,33%	0,93	70,87	69,85	69,85	70,87	45M	349
13/03/2025	-3,64%	-2,64	69,94	70,48	69,74	70,48	210	3
12/03/2025	2,17%	1,54	72,58	71,04	70,69	72,60	50M	299
11/03/2025	-1,09%	-0,78	71,04	70,45	70,41	72,00	54M	197
10/03/2025	-0,79%	-0,57	71,82	71,58	71,13	72,00	49M	340
07/03/2025	0,61%	0,44	72,39	71,95	71,68	72,71	7M	68
06/03/2025	-1,63%	-1,19	71,95	72,68	71,82	72,68	7M	113
05/03/2025	-3,15%	-2,38	73,14	73,38	73,13	73,47	15M	85
28/02/2025	0,64%	0,48	75,52	74,88	74,88	75,52	375	2
27/02/2025	0,21%	0,16	75,04	75,64	75,04	75,64	150	2
25/02/2025	-0,87%	-0,66	74,88	74,93	74,88	74,93	149	2
21/02/2025	-1,02%	-0,78	75,54	76,28	75,54	76,28	758	3
20/02/2025	0,28%	0,21	76,32	77,33	76,24	77,33	229	3
18/02/2025	-0,68%	-0,52	76,11	76,88	75,81	77,52	8M	171
14/02/2025	0,94%	0,71	76,63	76,63	76,63	76,63	15K	1
12/02/2025	-0,89%	-0,68	75,92	76,39	75,92	76,40	23M	296
10/02/2025	0,37%	0,28	76,60	76,70	76,60	76,86	15M	244
07/02/2025	-0,10%	-0,08	76,32	74,58	74,58	76,49	2K	6
04/02/2025	-0,26%	-0,20	76,40	76,20	76,06	76,40	94K	4
03/02/2025	-0,56%	-0,43	76,60	77,03	76,56	77,03	8M	97
31/01/2025	-0,52%	-0,40	77,03	77,62	77,03	77,62	770	2
29/01/2025	-1,28%	-1,00	77,43	77,51	77,43	77,58	3K	3
28/01/2025	-1,94%	-1,55	78,43	78,43	78,00	78,43	21M	223
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	-	-	75,92	76,16	75,92	76,16	152	2

Date,Open,High,Low,Close,Volume
11-Jul-25,75.45,75.48,75.32,75.32,48583085
10-Jul-25,75.58,76.00,74.60,75.60,55993084
09-Jul-25,74.42,74.79,74.03,74.79,36069992
08-Jul-25,73.80,73.92,73.64,73.68,37570706
07-Jul-25,73.86,74.16,73.85,74.16,40668653
04-Jul-25,74.15,74.20,73.65,74.20,5400
03-Jul-25,73.90,73.90,73.87,73.87,1108
02-Jul-25,74.06,74.06,73.38,73.48,1380997
26-Jun-25,73.40,73.47,73.33,73.47,31605091
25-Jun-25,73.50,73.63,73.50,73.52,34570688
24-Jun-25,73.04,73.26,73.04,73.26,34359477
20-Jun-25,71.66,71.66,71.66,71.66,573
18-Jun-25,71.70,71.76,71.63,71.66,38715030
17-Jun-25,71.55,71.61,71.55,71.61,35787214
16-Jun-25,72.19,72.19,71.89,71.90,36063564
13-Jun-25,72.80,72.80,72.55,72.55,43616298
12-Jun-25,72.93,73.00,72.86,72.94,45307638
11-Jun-25,72.63,72.80,72.63,72.68,36370508
10-Jun-25,73.15,73.29,73.15,73.20,39296533
09-Jun-25,73.12,73.22,72.90,72.90,52788642
06-Jun-25,73.26,73.48,72.90,73.12,40063461
05-Jun-25,73.84,73.84,72.49,72.49,48943668
04-Jun-25,72.34,73.70,72.34,73.62,8267886
02-Jun-25,73.04,73.04,73.04,73.04,219
29-May-25,72.71,72.82,72.71,72.82,237419
28-May-25,73.32,73.59,73.22,73.23,24176138
27-May-25,72.31,73.04,71.43,72.82,30143714
26-May-25,67.66,74.40,67.46,72.31,5793325
23-May-25,71.94,72.02,71.58,71.58,43908071
22-May-25,72.39,72.39,72.39,72.39,25263
21-May-25,72.31,72.31,71.74,71.98,49184498
20-May-25,73.55,73.55,73.48,73.48,661
16-May-25,73.56,73.56,73.56,73.56,1912
14-May-25,71.80,71.80,71.80,71.80,21540
13-May-25,72.15,72.15,71.98,72.04,223034
12-May-25,71.73,72.09,71.64,72.00,1178686
09-May-25,69.66,69.68,69.58,69.58,5811750
08-May-25,69.90,69.90,69.90,69.90,279
07-May-25,69.82,69.82,69.82,69.82,69
06-May-25,70.46,70.46,69.70,69.70,697
05-May-25,70.22,70.22,70.22,70.22,140
02-May-25,67.72,69.70,67.72,69.70,18905
30-Apr-25,71.17,71.17,67.57,67.72,4634
29-Apr-25,67.76,67.76,67.76,67.76,263450
28-Apr-25,68.05,68.05,67.46,67.46,123869
25-Apr-25,67.75,68.06,67.74,68.06,28224380
23-Apr-25,66.55,66.76,66.50,66.76,6684090
22-Apr-25,65.68,65.78,65.60,65.67,33557
17-Apr-25,66.68,66.68,66.68,66.68,66
16-Apr-25,67.90,67.90,66.68,66.68,196976
15-Apr-25,69.10,69.18,68.94,69.04,38753803
14-Apr-25,68.70,69.12,68.55,69.12,1378005
11-Apr-25,67.34,68.40,67.34,68.33,35001473
10-Apr-25,68.16,68.16,68.16,68.16,2726
09-Apr-25,66.58,69.62,66.58,69.62,239723
08-Apr-25,66.79,67.60,65.75,65.75,35324775
07-Apr-25,63.91,65.41,62.73,64.56,7874383
04-Apr-25,65.28,65.28,64.51,64.51,142246
03-Apr-25,67.64,67.64,66.06,66.30,33802
02-Apr-25,70.18,70.29,70.18,70.29,490
01-Apr-25,69.58,69.61,69.46,69.61,2085
31-Mar-25,69.40,69.58,69.40,69.58,277
28-Mar-25,71.00,71.00,69.96,69.99,45493358
27-Mar-25,71.30,71.71,71.22,71.64,43132568
26-Mar-25,71.32,71.32,71.32,71.32,14264000
25-Mar-25,75.02,75.02,71.45,71.50,1161
24-Mar-25,72.19,72.22,72.15,72.22,21656900
21-Mar-25,69.89,70.45,69.89,70.14,46291
20-Mar-25,70.29,70.54,69.49,69.83,8283
19-Mar-25,69.73,70.15,69.42,69.63,54545530
18-Mar-25,68.96,71.03,68.61,70.40,24305308
17-Mar-25,70.75,71.35,69.68,69.68,63624959
14-Mar-25,69.85,70.87,69.85,70.87,45233064
13-Mar-25,70.48,70.48,69.74,69.94,210
12-Mar-25,71.04,72.60,70.69,72.58,50450671
11-Mar-25,70.45,72.00,70.41,71.04,53855328
10-Mar-25,71.58,72.00,71.13,71.82,48912623
07-Mar-25,71.95,72.71,71.68,72.39,7258771
06-Mar-25,72.68,72.68,71.82,71.95,7229107
05-Mar-25,73.38,73.47,73.13,73.14,14734184
28-Feb-25,74.88,75.52,74.88,75.52,375
27-Feb-25,75.64,75.64,75.04,75.04,150
25-Feb-25,74.93,74.93,74.88,74.88,149
21-Feb-25,76.28,76.28,75.54,75.54,758
20-Feb-25,77.33,77.33,76.24,76.32,229
18-Feb-25,76.88,77.52,75.81,76.11,7696653
14-Feb-25,76.63,76.63,76.63,76.63,15326
12-Feb-25,76.39,76.40,75.92,75.92,22900175
10-Feb-25,76.70,76.86,76.60,76.60,15371246
07-Feb-25,74.58,76.49,74.58,76.32,1983
04-Feb-25,76.20,76.40,76.06,76.40,93604
03-Feb-25,77.03,77.03,76.56,76.60,7675731
31-Jan-25,77.62,77.62,77.03,77.03,770
29-Jan-25,77.51,77.58,77.43,77.43,2634
28-Jan-25,78.43,78.43,78.00,78.43,20960587
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

*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