Cotação atual, histórico e gráfico do papel: BEGU39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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