Cotação atual, histórico e gráfico do papel: BEMC39
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
02/12/2024 | 1,74% | 1,20 | 70,22 | 70,05 | 70,05 | 70,22 | 11K | 2 |
29/11/2024 | 1,01% | 0,69 | 69,02 | 70,05 | 69,02 | 70,05 | 315K | 14 |
28/11/2024 | 1,26% | 0,85 | 68,33 | 68,33 | 68,33 | 68,33 | 68 | 1 |
27/11/2024 | -0,88% | -0,60 | 67,48 | 67,48 | 67,48 | 67,48 | 67 | 1 |
25/11/2024 | 2,27% | 1,51 | 68,08 | 68,08 | 68,08 | 68,08 | 170K | 1 |
14/11/2024 | -0,63% | -0,42 | 66,57 | 66,57 | 66,57 | 66,57 | 133 | 1 |
12/11/2024 | -2,64% | -1,82 | 66,99 | 66,99 | 66,99 | 66,99 | 174K | 1 |
|
04/11/2024 | 0,82% | 0,56 | 68,81 | 68,81 | 68,81 | 68,81 | 392K | 1 |
31/10/2024 | -0,20% | -0,14 | 68,25 | 68,25 | 68,25 | 68,25 | 68K | 1 |
30/10/2024 | 0,12% | 0,08 | 68,39 | 68,39 | 68,39 | 68,39 | 136 | 1 |
24/10/2024 | -0,83% | -0,57 | 68,31 | 68,31 | 68,31 | 68,31 | 212K | 1 |
23/10/2024 | -0,20% | -0,14 | 68,88 | 68,88 | 68,88 | 68,88 | 137 | 1 |
22/10/2024 | -0,60% | -0,42 | 69,02 | 69,02 | 69,02 | 69,02 | 269K | 1 |
21/10/2024 | 0,40% | 0,28 | 69,44 | 69,44 | 69,44 | 69,44 | 174K | 1 |
17/10/2024 | 5,22% | 3,43 | 69,16 | 69,16 | 69,16 | 69,16 | 7K | 1 |
04/10/2024 | -1,08% | -0,72 | 65,73 | 65,73 | 65,73 | 65,73 | 302K | 2 |
01/10/2024 | -2,64% | -1,80 | 66,45 | 66,43 | 66,43 | 66,45 | 392K | 2 |
24/09/2024 | 2,52% | 1,68 | 68,25 | 68,25 | 68,25 | 68,25 | 239K | 1 |
19/09/2024 | 0,51% | 0,34 | 66,57 | 66,08 | 66,08 | 66,57 | 160K | 2 |
17/09/2024 | -1,66% | -1,12 | 66,23 | 66,23 | 66,23 | 66,23 | 126K | 1 |
12/09/2024 | 0,37% | 0,25 | 67,35 | 67,35 | 67,35 | 67,35 | 202 | 1 |
11/09/2024 | 0,90% | 0,60 | 67,10 | 67,10 | 67,10 | 67,10 | 114K | 1 |
10/09/2024 | -3,22% | -2,21 | 66,50 | 66,50 | 66,50 | 66,50 | 73K | 1 |
30/08/2024 | 2,14% | 1,44 | 68,71 | 68,71 | 68,71 | 68,71 | 7K | 1 |
27/08/2024 | 0,46% | 0,31 | 67,27 | 67,27 | 67,27 | 67,27 | 134 | 1 |
21/08/2024 | 0,27% | 0,18 | 66,96 | 66,96 | 66,96 | 66,96 | 669 | 1 |
20/08/2024 | 0,74% | 0,49 | 66,78 | 66,64 | 66,64 | 66,78 | 8K | 2 |
19/08/2024 | 2,02% | 1,31 | 66,29 | 66,29 | 66,29 | 66,29 | 239K | 1 |
14/08/2024 | 0,37% | 0,24 | 64,98 | 64,98 | 64,98 | 64,98 | 194 | 1 |
09/08/2024 | -0,34% | -0,22 | 64,74 | 64,74 | 64,74 | 64,74 | 78K | 1 |
08/08/2024 | -2,93% | -1,96 | 64,96 | 64,92 | 64,92 | 64,96 | 2M | 2 |
19/07/2024 | -0,48% | -0,32 | 66,92 | 66,92 | 66,92 | 66,92 | 602 | 1 |
18/07/2024 | 16,61% | 9,58 | 67,24 | 67,15 | 67,15 | 67,24 | 100K | 9 |
22/04/2024 | 1,37% | 0,78 | 57,66 | 57,66 | 57,66 | 57,66 | 403 | 1 |
19/03/2024 | 2,60% | 1,44 | 56,88 | 56,88 | 56,88 | 56,88 | 284 | 1 |
21/02/2024 | 3,82% | 2,04 | 55,44 | 55,32 | 55,22 | 55,44 | 5K | 6 |
23/01/2024 | 0,19% | 0,10 | 53,40 | 53,50 | 53,25 | 53,50 | 134K | 10 |
19/01/2024 | -0,26% | -0,14 | 53,30 | 52,89 | 52,89 | 53,30 | 35K | 5 |
03/01/2024 | -0,69% | -0,37 | 53,44 | 53,39 | 53,39 | 53,44 | 27K | 2 |
02/01/2024 | 1,24% | 0,66 | 53,81 | 53,92 | 53,81 | 53,92 | 27K | 2 |
26/12/2023 | -0,47% | -0,25 | 53,15 | 53,02 | 52,88 | 53,15 | 517K | 26 |
21/12/2023 | -0,37% | -0,20 | 53,40 | 53,40 | 52,96 | 53,40 | 3K | 3 |
19/12/2023 | 4,52% | 2,32 | 53,60 | 53,43 | 53,34 | 53,60 | 55K | 6 |
17/11/2023 | 0,75% | 0,38 | 51,28 | 51,15 | 51,15 | 51,28 | 51K | 4 |
16/11/2023 | 2,11% | 1,05 | 50,90 | 50,90 | 50,90 | 50,90 | 50 | 1 |
13/11/2023 | -0,40% | -0,20 | 49,85 | 49,76 | 49,76 | 49,85 | 20K | 2 |
10/11/2023 | -1,09% | -0,55 | 50,05 | 50,05 | 50,05 | 50,05 | 13K | 1 |
04/10/2023 | 1,00% | 0,50 | 50,60 | 50,44 | 50,44 | 50,60 | 38K | 3 |
29/09/2023 | 0,91% | 0,45 | 50,10 | 50,29 | 50,01 | 50,29 | 25K | 3 |
26/09/2023 | -1,10% | -0,55 | 49,65 | 49,60 | 49,60 | 49,65 | 10K | 2 |
25/09/2023 | 0,50% | 0,25 | 50,20 | 50,10 | 50,10 | 50,20 | 33K | 4 |
22/09/2023 | -0,10% | -0,05 | 49,95 | 49,86 | 49,75 | 49,95 | 28K | 3 |
20/09/2023 | -1,34% | -0,68 | 50,00 | 50,00 | 50,00 | 50,00 | 10K | 1 |
14/08/2023 | -1,21% | -0,62 | 50,68 | 50,68 | 50,68 | 50,68 | 50 | 1 |
07/08/2023 | -5,42% | -2,94 | 51,30 | 51,50 | 51,30 | 54,42 | 209K | 14 |
04/08/2023 | 7,34% | 3,71 | 54,24 | 51,31 | 51,30 | 54,24 | 79K | 4 |
03/08/2023 | -1,69% | -0,87 | 50,53 | 51,02 | 50,53 | 51,02 | 76K | 4 |
01/08/2023 | -5,60% | -3,05 | 51,40 | 51,40 | 51,40 | 51,41 | 77K | 4 |
31/07/2023 | 0,48% | 0,26 | 54,45 | 51,49 | 51,49 | 54,45 | 79K | 6 |
28/07/2023 | 5,67% | 2,91 | 54,19 | 51,30 | 51,29 | 54,19 | 79K | 4 |
25/07/2023 | -1,57% | -0,82 | 51,28 | 51,38 | 51,28 | 51,69 | 155K | 13 |
18/07/2023 | 1,76% | 0,90 | 52,10 | 51,83 | 51,50 | 52,10 | 104K | 6 |
14/07/2023 | 0,81% | 0,41 | 51,20 | 51,60 | 51,20 | 51,60 | 102 | 2 |
10/07/2023 | 0,40% | 0,20 | 50,79 | 50,48 | 50,48 | 50,79 | 76K | 6 |
07/07/2023 | 1,20% | 0,60 | 50,59 | 50,50 | 50,37 | 50,59 | 76K | 5 |
26/06/2023 | 0,40% | 0,20 | 49,99 | 49,45 | 49,45 | 49,99 | 72K | 4 |
23/06/2023 | -1,19% | -0,60 | 49,79 | 49,32 | 49,32 | 49,79 | 74K | 4 |
22/06/2023 | -0,81% | -0,41 | 50,39 | 49,89 | 49,89 | 50,39 | 75K | 5 |
20/06/2023 | -0,31% | -0,16 | 50,80 | 50,36 | 50,36 | 50,80 | 101 | 2 |
14/06/2023 | -0,08% | -0,04 | 50,96 | 51,28 | 50,96 | 51,49 | 77K | 11 |
13/06/2023 | - | - | 51,00 | 51,52 | 51,00 | 51,52 | 153 | 3 |
Date,Open,High,Low,Close,Volume
02-Dec-24,70.05,70.22,70.05,70.22,10647
29-Nov-24,70.05,70.05,69.02,69.02,314742
28-Nov-24,68.33,68.33,68.33,68.33,68
27-Nov-24,67.48,67.48,67.48,67.48,67
25-Nov-24,68.08,68.08,68.08,68.08,170200
14-Nov-24,66.57,66.57,66.57,66.57,133
12-Nov-24,66.99,66.99,66.99,66.99,174174
04-Nov-24,68.81,68.81,68.81,68.81,392217
31-Oct-24,68.25,68.25,68.25,68.25,68250
30-Oct-24,68.39,68.39,68.39,68.39,136
24-Oct-24,68.31,68.31,68.31,68.31,211761
23-Oct-24,68.88,68.88,68.88,68.88,137
22-Oct-24,69.02,69.02,69.02,69.02,269178
21-Oct-24,69.44,69.44,69.44,69.44,173600
17-Oct-24,69.16,69.16,69.16,69.16,6916
04-Oct-24,65.73,65.73,65.73,65.73,302358
01-Oct-24,66.43,66.45,66.43,66.45,392049
24-Sep-24,68.25,68.25,68.25,68.25,238875
19-Sep-24,66.08,66.57,66.08,66.57,159900
17-Sep-24,66.23,66.23,66.23,66.23,125837
12-Sep-24,67.35,67.35,67.35,67.35,202
11-Sep-24,67.10,67.10,67.10,67.10,114070
10-Sep-24,66.50,66.50,66.50,66.50,73150
30-Aug-24,68.71,68.71,68.71,68.71,6871
27-Aug-24,67.27,67.27,67.27,67.27,134
21-Aug-24,66.96,66.96,66.96,66.96,669
20-Aug-24,66.64,66.78,66.64,66.78,8007
19-Aug-24,66.29,66.29,66.29,66.29,238644
14-Aug-24,64.98,64.98,64.98,64.98,194
09-Aug-24,64.74,64.74,64.74,64.74,77688
08-Aug-24,64.92,64.96,64.92,64.96,1994261
19-Jul-24,66.92,66.92,66.92,66.92,602
18-Jul-24,67.15,67.24,67.15,67.24,99918
22-Apr-24,57.66,57.66,57.66,57.66,403
19-Mar-24,56.88,56.88,56.88,56.88,284
21-Feb-24,55.32,55.44,55.22,55.44,5197
23-Jan-24,53.50,53.50,53.25,53.40,133940
19-Jan-24,52.89,53.30,52.89,53.30,34508
03-Jan-24,53.39,53.44,53.39,53.44,26707
02-Jan-24,53.92,53.92,53.81,53.81,26932
26-Dec-23,53.02,53.15,52.88,53.15,517133
21-Dec-23,53.40,53.40,52.96,53.40,3088
19-Dec-23,53.43,53.60,53.34,53.60,54983
17-Nov-23,51.15,51.28,51.15,51.28,51205
16-Nov-23,50.90,50.90,50.90,50.90,50
13-Nov-23,49.76,49.85,49.76,49.85,19922
10-Nov-23,50.05,50.05,50.05,50.05,12512
04-Oct-23,50.44,50.60,50.44,50.60,37885
29-Sep-23,50.29,50.29,50.01,50.10,25097
26-Sep-23,49.60,49.65,49.60,49.65,9925
25-Sep-23,50.10,50.20,50.10,50.20,33116
22-Sep-23,49.86,49.95,49.75,49.95,27924
20-Sep-23,50.00,50.00,50.00,50.00,10000
14-Aug-23,50.68,50.68,50.68,50.68,50
07-Aug-23,51.50,54.42,51.30,51.30,209285
04-Aug-23,51.31,54.24,51.30,54.24,79160
03-Aug-23,51.02,51.02,50.53,50.53,76162
01-Aug-23,51.40,51.41,51.40,51.40,77102
31-Jul-23,51.49,54.45,51.49,54.45,79240
28-Jul-23,51.30,54.19,51.29,54.19,79115
25-Jul-23,51.38,51.69,51.28,51.28,154825
18-Jul-23,51.83,52.10,51.50,52.10,103682
14-Jul-23,51.60,51.60,51.20,51.20,102
10-Jul-23,50.48,50.79,50.48,50.79,76003
07-Jul-23,50.50,50.59,50.37,50.59,75770
26-Jun-23,49.45,49.99,49.45,49.99,71994
23-Jun-23,49.32,49.79,49.32,49.79,74233
22-Jun-23,49.89,50.39,49.89,50.39,75210
20-Jun-23,50.36,50.80,50.36,50.80,101
14-Jun-23,51.28,51.49,50.96,50.96,77179
13-Jun-23,51.52,51.52,51.00,51.00,153
*exoneração de responsabilidade e termos de uso