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
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	1,79%	0,90	51,21	50,89	50,78	51,21	5M	109
05/03/2021	2,57%	1,26	50,31	48,90	48,79	51,63	5M	106
04/03/2021	-0,30%	-0,15	49,05	49,06	48,60	49,09	13M	9
03/03/2021	-2,90%	-1,47	49,20	51,46	49,20	51,46	7M	12
02/03/2021	-0,08%	-0,04	50,67	51,13	50,67	51,13	10M	187
01/03/2021	2,69%	1,33	50,71	50,00	49,88	50,71	5M	77
26/02/2021	1,48%	0,72	49,38	48,75	48,75	49,50	12M	261
25/02/2021	-0,80%	-0,39	48,66	49,20	48,66	49,20	14K	3
24/02/2021	0,43%	0,21	49,05	47,00	47,00	49,11	321K	105
23/02/2021	-0,16%	-0,08	48,84	48,60	48,20	48,84	120K	9
22/02/2021	0,31%	0,15	48,92	48,76	48,76	49,31	442K	10
19/02/2021	-0,87%	-0,43	48,77	49,20	48,70	49,20	1M	15
18/02/2021	0,10%	0,05	49,20	49,35	48,92	49,35	2M	9
17/02/2021	0,55%	0,27	49,15	48,88	48,88	49,15	6M	146
12/02/2021	0,35%	0,17	48,88	48,73	48,73	48,88	3M	50
11/02/2021	0,16%	0,08	48,71	48,72	48,64	48,75	7M	160
10/02/2021	-0,14%	-0,07	48,63	49,00	48,42	49,00	19M	474
09/02/2021	0,72%	0,35	48,70	48,70	48,62	48,72	4M	94
08/02/2021	0,12%	0,06	48,35	48,38	47,95	48,46	17M	37
05/02/2021	-0,47%	-0,23	48,29	48,52	48,19	48,52	48K	4
04/02/2021	1,98%	0,94	48,52	48,40	48,40	48,60	7M	80
03/02/2021	0,34%	0,16	47,58	47,52	47,52	47,67	14M	632
02/02/2021	-0,25%	-0,12	47,42	47,51	47,42	47,51	19M	564
01/02/2021	1,08%	0,51	47,54	47,60	47,50	47,60	14M	20
29/01/2021	-1,24%	-0,59	47,03	46,80	46,79	47,04	5M	36
28/01/2021	1,99%	0,93	47,62	47,88	47,62	47,88	7M	53
27/01/2021	-1,81%	-0,86	46,69	46,69	46,69	46,69	7K	1
26/01/2021	-2,18%	-1,06	47,55	47,95	47,26	47,95	14M	436
22/01/2021	1,89%	0,90	48,61	48,52	48,40	48,61	5M	254
21/01/2021	1,19%	0,56	47,71	47,62	47,58	47,77	17M	908
20/01/2021	0,58%	0,27	47,15	46,96	46,96	47,20	8M	173
19/01/2021	2,63%	1,20	46,88	46,88	46,88	46,88	35K	1
14/01/2021	-1,91%	-0,89	45,68	45,77	45,68	45,84	14M	335
13/01/2021	-0,32%	-0,15	46,57	46,67	46,57	46,67	14M	343
12/01/2021	-2,85%	-1,37	46,72	47,15	46,55	47,15	23M	547
11/01/2021	1,26%	0,60	48,09	48,21	47,95	48,22	12M	278
08/01/2021	0,36%	0,17	47,49	47,17	47,07	47,49	12M	245
07/01/2021	3,70%	1,69	47,32	47,13	47,07	47,32	11M	223
06/01/2021	1,35%	0,61	45,63	46,07	45,63	46,07	12M	243
05/01/2021	0,56%	0,25	45,02	45,11	44,94	45,11	11M	360
04/01/2021	0,34%	0,15	44,77	44,39	44,22	44,77	11M	250
30/12/2020	0,04%	0,02	44,62	44,49	44,35	44,62	9M	182
29/12/2020	-0,87%	-0,39	44,60	44,33	44,33	44,60	7M	140
28/12/2020	1,49%	0,66	44,99	45,07	44,99	45,25	14M	1.279
23/12/2020	1,03%	0,45	44,33	44,50	44,31	44,50	7M	226
22/12/2020	0,62%	0,27	43,88	43,85	43,83	43,95	4M	143
21/12/2020	1,16%	0,50	43,61	43,55	43,45	43,65	5M	142
18/12/2020	-0,67%	-0,29	43,11	43,45	43,11	43,46	1K	5
17/12/2020	0,00%	0,00	43,40	43,48	43,40	43,48	1K	5
16/12/2020	0,77%	0,33	43,40	43,55	43,40	43,55	4M	96
15/12/2020	0,16%	0,07	43,07	42,97	42,97	43,14	7K	17
14/12/2020	1,11%	0,47	43,00	43,11	43,00	43,11	2M	61
11/12/2020	0,31%	0,13	42,53	42,50	42,25	42,68	2M	263
10/12/2020	-2,84%	-1,24	42,40	42,68	42,40	42,68	2M	18
09/12/2020	1,16%	0,50	43,64	43,58	43,46	43,86	3M	1.408
07/12/2020	-1,17%	-0,51	43,14	43,14	43,14	43,14	2K	1
04/12/2020	-0,66%	-0,29	43,65	43,65	43,65	43,65	1M	1
02/12/2020	0,09%	0,04	43,94	43,94	43,94	43,94	43	1
01/12/2020	-	-	43,90	44,28	43,90	44,37	89K	298

Date,Open,High,Low,Close,Volume
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
05-Mar-21,48.90,51.63,48.79,50.31,5041762
04-Mar-21,49.06,49.09,48.60,49.05,12774664
03-Mar-21,51.46,51.46,49.20,49.20,6910310
02-Mar-21,51.13,51.13,50.67,50.67,9804861
01-Mar-21,50.00,50.71,49.88,50.71,5174043
26-Feb-21,48.75,49.50,48.75,49.38,11782679
25-Feb-21,49.20,49.20,48.66,48.66,14457
24-Feb-21,47.00,49.11,47.00,49.05,321402
23-Feb-21,48.60,48.84,48.20,48.84,120181
22-Feb-21,48.76,49.31,48.76,48.92,442215
19-Feb-21,49.20,49.20,48.70,48.77,1498094
18-Feb-21,49.35,49.35,48.92,49.20,2016462
17-Feb-21,48.88,49.15,48.88,49.15,5916253
12-Feb-21,48.73,48.88,48.73,48.88,2940724
11-Feb-21,48.72,48.75,48.64,48.71,7376491
10-Feb-21,49.00,49.00,48.42,48.63,18505686
09-Feb-21,48.70,48.72,48.62,48.70,3907228
08-Feb-21,48.38,48.46,47.95,48.35,17022347
05-Feb-21,48.52,48.52,48.19,48.29,48007
04-Feb-21,48.40,48.60,48.40,48.52,7309617
03-Feb-21,47.52,47.67,47.52,47.58,14346757
02-Feb-21,47.51,47.51,47.42,47.42,19031294
01-Feb-21,47.60,47.60,47.50,47.54,14276768
29-Jan-21,46.80,47.04,46.79,47.03,4693650
28-Jan-21,47.88,47.88,47.62,47.62,6708342
27-Jan-21,46.69,46.69,46.69,46.69,7377
26-Jan-21,47.95,47.95,47.26,47.55,14247005
22-Jan-21,48.52,48.61,48.40,48.61,4854001
21-Jan-21,47.62,47.77,47.58,47.71,16901554
20-Jan-21,46.96,47.20,46.96,47.15,7548740
19-Jan-21,46.88,46.88,46.88,46.88,35113
14-Jan-21,45.77,45.84,45.68,45.68,13731893
13-Jan-21,46.67,46.67,46.57,46.57,14248128
12-Jan-21,47.15,47.15,46.55,46.72,23401781
11-Jan-21,48.21,48.22,47.95,48.09,12229374
08-Jan-21,47.17,47.49,47.07,47.49,11826700
07-Jan-21,47.13,47.32,47.07,47.32,10845432
06-Jan-21,46.07,46.07,45.63,45.63,11635717
05-Jan-21,45.11,45.11,44.94,45.02,11264030
04-Jan-21,44.39,44.77,44.22,44.77,11253482
30-Dec-20,44.49,44.62,44.35,44.62,8918324
29-Dec-20,44.33,44.60,44.33,44.60,7130675
28-Dec-20,45.07,45.25,44.99,44.99,13564303
23-Dec-20,44.50,44.50,44.31,44.33,6656900
22-Dec-20,43.85,43.95,43.83,43.88,4403016
21-Dec-20,43.55,43.65,43.45,43.61,4555951
18-Dec-20,43.45,43.46,43.11,43.11,1040
17-Dec-20,43.48,43.48,43.40,43.40,1042
16-Dec-20,43.55,43.55,43.40,43.40,4342650
15-Dec-20,42.97,43.14,42.97,43.07,6507
14-Dec-20,43.11,43.11,43.00,43.00,2151696
11-Dec-20,42.50,42.68,42.25,42.53,2130285
10-Dec-20,42.68,42.68,42.40,42.40,2125300
09-Dec-20,43.58,43.86,43.46,43.64,2625538
07-Dec-20,43.14,43.14,43.14,43.14,2157
04-Dec-20,43.65,43.65,43.65,43.65,1187280
02-Dec-20,43.94,43.94,43.94,43.94,43
01-Dec-20,44.28,44.37,43.90,43.90,89244

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEGU39

cotações, gráficos e mais...