Cotação atual, histórico e gráfico do papel: BEMV39

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 BEMV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/06/2026	-0,22%	-0,14	64,50	64,50	64,50	64,50	58K	1
24/06/2026	-1,55%	-1,02	64,64	64,64	64,64	64,64	323	1
22/06/2026	-1,19%	-0,79	65,66	66,15	65,66	66,15	26K	2
19/06/2026	3,60%	2,31	66,45	66,23	66,23	66,45	1K	2
17/06/2026	-0,37%	-0,24	64,14	64,14	64,14	64,14	2K	1
16/06/2026	7,30%	4,38	64,38	64,26	64,26	64,38	116K	4
12/06/2026	-6,47%	-4,15	60,00	61,38	60,00	61,38	121	2
11/06/2026	2,51%	1,57	64,15	64,15	64,15	64,15	135K	1
10/06/2026	-0,48%	-0,30	62,58	62,58	62,58	62,58	375	1
09/06/2026	0,00%	0,00	62,88	62,88	62,88	62,88	19K	4
08/06/2026	1,95%	1,20	62,88	61,38	61,38	62,88	57K	2
05/06/2026	-2,56%	-1,62	61,68	61,70	61,68	61,70	6K	2
28/05/2026	0,49%	0,31	63,30	63,30	63,30	63,30	1K	1
27/05/2026	4,84%	2,91	62,99	62,99	62,99	62,99	49K	1
25/05/2026	-0,53%	-0,32	60,08	60,08	60,08	60,08	2K	1
21/05/2026	1,56%	0,93	60,40	60,40	60,40	60,40	181	1
18/05/2026	-1,96%	-1,19	59,47	59,32	59,32	59,47	48K	2
15/05/2026	1,40%	0,84	60,66	60,66	60,66	60,66	1K	1
13/05/2026	-0,50%	-0,30	59,82	59,52	59,52	59,82	50K	3
11/05/2026	0,60%	0,36	60,12	60,24	60,12	60,24	6K	2
07/05/2026	0,00%	0,00	59,76	59,76	59,76	59,76	119	2
06/05/2026	2,36%	1,38	59,76	59,76	59,76	59,76	597	1
29/04/2026	0,93%	0,54	58,38	58,38	58,38	58,38	1K	1
23/04/2026	-0,10%	-0,06	57,84	57,84	57,84	57,84	10K	1
22/04/2026	-0,81%	-0,47	57,90	57,90	57,90	57,90	231	1
20/04/2026	0,57%	0,33	58,37	58,37	58,37	58,37	181K	1
16/04/2026	2,47%	1,40	58,04	57,72	57,72	58,04	2K	2
13/04/2026	-0,53%	-0,30	56,64	56,94	56,64	56,94	3K	2
10/04/2026	-0,42%	-0,24	56,94	56,94	56,94	56,94	5K	1
08/04/2026	3,47%	1,92	57,18	57,54	57,18	57,60	5K	3
30/03/2026	-0,86%	-0,48	55,26	55,26	55,26	55,26	331	1
27/03/2026	-0,02%	-0,01	55,74	55,74	55,74	55,74	111	1
26/03/2026	-1,05%	-0,59	55,75	56,24	55,75	56,24	1K	2
24/03/2026	1,06%	0,59	56,34	56,34	56,34	56,34	56	1
23/03/2026	-1,22%	-0,69	55,75	55,75	55,75	55,75	55	1
20/03/2026	-0,11%	-0,06	56,44	56,44	56,44	56,44	1K	1
19/03/2026	-0,46%	-0,26	56,50	56,50	56,50	56,50	38K	1
18/03/2026	0,42%	0,24	56,76	56,76	56,76	56,76	6K	1
16/03/2026	-0,21%	-0,12	56,52	56,94	56,52	57,18	115K	4
11/03/2026	0,64%	0,36	56,64	56,76	56,64	56,76	681	2
09/03/2026	-1,05%	-0,60	56,28	56,28	56,28	56,28	15K	1
06/03/2026	-0,42%	-0,24	56,88	56,88	56,88	56,88	113	1
05/03/2026	-2,96%	-1,74	57,12	56,82	56,82	57,12	13K	2
27/02/2026	-0,41%	-0,24	58,86	59,20	58,86	59,20	946	2
20/02/2026	-0,71%	-0,42	59,10	61,00	59,10	61,00	24K	4
19/02/2026	-0,58%	-0,35	59,52	59,52	59,52	59,52	59	1
18/02/2026	-0,22%	-0,13	59,87	62,97	59,48	62,97	2K	6
13/02/2026	1,44%	0,85	60,00	60,00	60,00	60,00	60	1
12/02/2026	-0,49%	-0,29	59,15	59,15	59,15	59,15	237K	1
11/02/2026	0,37%	0,22	59,44	59,44	59,44	59,44	7K	1
10/02/2026	1,27%	0,74	59,22	59,22	59,22	59,22	59	1
09/02/2026	0,21%	0,12	58,48	58,48	58,48	58,48	760	1
04/02/2026	-1,25%	-0,74	58,36	59,28	58,36	59,28	12K	3
02/02/2026	0,31%	0,18	59,10	59,10	59,10	59,10	354	1
30/01/2026	0,55%	0,32	58,92	60,00	58,32	60,00	5K	4
29/01/2026	-1,68%	-1,00	58,60	58,14	58,14	58,60	2K	2
28/01/2026	-0,07%	-0,04	59,60	59,60	59,60	59,60	3K	1
27/01/2026	0,51%	0,30	59,64	59,64	59,64	59,64	2K	1
26/01/2026	0,41%	0,24	59,34	59,40	59,34	59,40	344K	3
23/01/2026	0,03%	0,02	59,10	62,98	59,10	62,98	610	4
22/01/2026	1,58%	0,92	59,08	59,08	59,08	59,08	827	1
20/01/2026	-2,14%	-1,27	58,16	62,99	58,16	62,99	121	2
19/01/2026	-5,65%	-3,56	59,43	59,43	59,43	59,43	59	1
16/01/2026	5,97%	3,55	62,99	61,00	61,00	62,99	564	2
15/01/2026	0,20%	0,12	59,44	59,56	59,44	59,56	119	2
14/01/2026	1,09%	0,64	59,32	62,98	59,32	62,98	423	5
09/01/2026	-0,31%	-0,18	58,68	59,00	58,68	59,00	12K	2
06/01/2026	0,36%	0,21	58,86	58,64	58,64	58,86	2K	5
05/01/2026	-0,76%	-0,45	58,65	58,60	58,60	58,74	147K	3
30/12/2025	-0,91%	-0,54	59,10	61,00	59,10	61,00	2K	4
29/12/2025	0,24%	0,14	59,64	59,64	59,64	59,64	59	1
26/12/2025	-0,32%	-0,19	59,50	59,50	59,50	59,50	12K	1
22/12/2025	2,03%	1,19	59,69	62,57	59,69	62,57	184	3
11/12/2025	-0,91%	-0,54	58,50	58,44	58,44	58,50	34K	3
10/12/2025	0,82%	0,48	59,04	59,04	59,04	59,04	118	1
09/12/2025	0,31%	0,18	58,56	58,56	58,56	58,56	468	1
08/12/2025	-1,32%	-0,78	58,38	58,38	58,38	58,38	58	1
05/12/2025	3,57%	2,04	59,16	60,00	57,90	60,00	6K	4
04/12/2025	-0,31%	-0,18	57,12	57,12	57,12	57,12	6K	2
02/12/2025	-0,73%	-0,42	57,30	57,30	57,30	57,30	229	2
01/12/2025	0,33%	0,19	57,72	57,72	57,72	57,72	115	1
28/11/2025	-0,33%	-0,19	57,53	57,53	57,53	57,53	207K	1
25/11/2025	-1,54%	-0,90	57,72	57,66	57,66	57,72	7K	2
24/11/2025	1,98%	1,14	58,62	56,52	56,52	58,62	1K	2
21/11/2025	0,00%	0,00	57,48	58,00	57,48	58,00	172	2
19/11/2025	-4,20%	-2,52	57,48	57,48	57,48	57,48	229	1
17/11/2025	3,95%	2,28	60,00	60,00	60,00	60,00	120	1
11/11/2025	-0,93%	-0,54	57,72	57,72	57,72	57,72	3K	1
10/11/2025	-1,22%	-0,72	58,26	59,40	58,26	59,40	1K	2
06/11/2025	0,92%	0,54	58,98	58,98	58,98	58,98	176	1
31/10/2025	-0,10%	-0,06	58,44	58,44	58,44	58,44	175	1
30/10/2025	-2,21%	-1,32	58,50	58,50	58,50	58,50	292	2
29/10/2025	1,53%	0,90	59,82	59,82	59,82	59,82	2K	1
27/10/2025	0,31%	0,18	58,92	58,92	58,92	58,92	117	1
23/10/2025	0,31%	0,18	58,74	58,62	58,62	58,74	234	2
15/10/2025	0,72%	0,42	58,56	58,56	58,56	58,56	175	1
13/10/2025	0,73%	0,42	58,14	58,14	58,14	58,14	31K	1
10/10/2025	0,84%	0,48	57,72	57,72	57,72	57,72	6K	1
08/10/2025	0,32%	0,18	57,24	57,24	57,24	57,24	57	1
07/10/2025	0,21%	0,12	57,06	57,06	57,06	57,06	171	1
06/10/2025	0,02%	0,01	56,94	56,94	56,94	56,94	967	1
03/10/2025	-0,11%	-0,06	56,93	56,93	56,93	56,93	245K	1
24/09/2025	-0,85%	-0,49	56,99	57,12	56,99	57,12	127K	3
22/09/2025	1,16%	0,66	57,48	57,48	57,48	57,48	57	1
18/09/2025	-0,46%	-0,26	56,82	56,82	56,82	56,82	1K	1
16/09/2025	-0,80%	-0,46	57,08	57,06	57,06	57,08	114	2
11/09/2025	0,52%	0,30	57,54	57,54	57,54	57,54	57	1
08/09/2025	0,44%	0,25	57,24	57,24	57,24	57,24	228	1
05/09/2025	-0,12%	-0,07	56,99	56,99	56,99	56,99	108K	1
02/09/2025	-0,21%	-0,12	57,06	57,00	57,00	57,06	2K	3
29/08/2025	0,21%	0,12	57,18	57,18	57,18	57,18	114	1
27/08/2025	-0,63%	-0,36	57,06	56,88	56,88	57,30	2K	4
25/08/2025	-0,81%	-0,47	57,42	57,42	57,42	57,42	287	1
22/08/2025	1,35%	0,77	57,89	57,89	57,89	57,89	115	1
18/08/2025	0,63%	0,36	57,12	57,12	57,12	57,12	399	1
15/08/2025	-0,32%	-0,18	56,76	56,76	56,76	56,76	397	3
14/08/2025	-0,42%	-0,24	56,94	56,94	56,94	56,94	56	1
13/08/2025	0,53%	0,30	57,18	57,18	57,18	57,18	914	1
11/08/2025	-0,26%	-0,15	56,88	56,89	56,88	56,89	1K	3
06/08/2025	-0,73%	-0,42	57,03	57,03	57,03	57,03	741	1
05/08/2025	0,09%	0,05	57,45	57,72	57,45	57,72	11K	2
04/08/2025	0,17%	0,10	57,40	57,40	57,40	57,40	114	1
01/08/2025	-1,24%	-0,72	57,30	57,30	57,30	57,30	744	1
31/07/2025	-0,82%	-0,48	58,02	58,02	58,02	58,02	928	2
30/07/2025	-0,20%	-0,12	58,50	58,56	58,50	58,56	643	2
28/07/2025	0,41%	0,24	58,62	57,18	57,18	58,62	174	2
25/07/2025	0,07%	0,04	58,38	58,25	58,25	58,62	191K	4
24/07/2025	-1,09%	-0,64	58,34	58,34	58,34	58,34	116	1
23/07/2025	0,44%	0,26	58,98	58,98	58,98	58,98	117	1
21/07/2025	0,65%	0,38	58,72	58,68	58,68	58,72	645	2
15/07/2025	-0,07%	-0,04	58,34	59,00	58,14	59,00	934	7
14/07/2025	0,24%	0,14	58,38	58,33	58,33	58,38	2K	2
11/07/2025	-0,14%	-0,08	58,24	57,15	57,15	58,26	25K	5
10/07/2025	-	-	58,32	58,00	58,00	58,32	23K	6

Date,Open,High,Low,Close,Volume
25-Jun-26,64.50,64.50,64.50,64.50,58050
24-Jun-26,64.64,64.64,64.64,64.64,323
22-Jun-26,66.15,66.15,65.66,65.66,26072
19-Jun-26,66.23,66.45,66.23,66.45,1062
17-Jun-26,64.14,64.14,64.14,64.14,1603
16-Jun-26,64.26,64.38,64.26,64.38,115668
12-Jun-26,61.38,61.38,60.00,60.00,121
11-Jun-26,64.15,64.15,64.15,64.15,134715
10-Jun-26,62.58,62.58,62.58,62.58,375
09-Jun-26,62.88,62.88,62.88,62.88,18864
08-Jun-26,61.38,62.88,61.38,62.88,56653
05-Jun-26,61.70,61.70,61.68,61.68,6231
28-May-26,63.30,63.30,63.30,63.30,1012
27-May-26,62.99,62.99,62.99,62.99,49384
25-May-26,60.08,60.08,60.08,60.08,1562
21-May-26,60.40,60.40,60.40,60.40,181
18-May-26,59.32,59.47,59.32,59.47,47694
15-May-26,60.66,60.66,60.66,60.66,1213
13-May-26,59.52,59.82,59.52,59.82,49709
11-May-26,60.24,60.24,60.12,60.12,6264
07-May-26,59.76,59.76,59.76,59.76,119
06-May-26,59.76,59.76,59.76,59.76,597
29-Apr-26,58.38,58.38,58.38,58.38,1167
23-Apr-26,57.84,57.84,57.84,57.84,9832
22-Apr-26,57.90,57.90,57.90,57.90,231
20-Apr-26,58.37,58.37,58.37,58.37,180947
16-Apr-26,57.72,58.04,57.72,58.04,1616
13-Apr-26,56.94,56.94,56.64,56.64,3173
10-Apr-26,56.94,56.94,56.94,56.94,5124
08-Apr-26,57.54,57.60,57.18,57.18,5168
30-Mar-26,55.26,55.26,55.26,55.26,331
27-Mar-26,55.74,55.74,55.74,55.74,111
26-Mar-26,56.24,56.24,55.75,55.75,1342
24-Mar-26,56.34,56.34,56.34,56.34,56
23-Mar-26,55.75,55.75,55.75,55.75,55
20-Mar-26,56.44,56.44,56.44,56.44,1128
19-Mar-26,56.50,56.50,56.50,56.50,37742
18-Mar-26,56.76,56.76,56.76,56.76,6243
16-Mar-26,56.94,57.18,56.52,56.52,114932
11-Mar-26,56.76,56.76,56.64,56.64,681
09-Mar-26,56.28,56.28,56.28,56.28,15195
06-Mar-26,56.88,56.88,56.88,56.88,113
05-Mar-26,56.82,57.12,56.82,57.12,13177
27-Feb-26,59.20,59.20,58.86,58.86,946
20-Feb-26,61.00,61.00,59.10,59.10,24205
19-Feb-26,59.52,59.52,59.52,59.52,59
18-Feb-26,62.97,62.97,59.48,59.87,2148
13-Feb-26,60.00,60.00,60.00,60.00,60
12-Feb-26,59.15,59.15,59.15,59.15,236600
11-Feb-26,59.44,59.44,59.44,59.44,7132
10-Feb-26,59.22,59.22,59.22,59.22,59
09-Feb-26,58.48,58.48,58.48,58.48,760
04-Feb-26,59.28,59.28,58.36,58.36,11959
02-Feb-26,59.10,59.10,59.10,59.10,354
30-Jan-26,60.00,60.00,58.32,58.92,4718
29-Jan-26,58.14,58.60,58.14,58.60,2211
28-Jan-26,59.60,59.60,59.60,59.60,3337
27-Jan-26,59.64,59.64,59.64,59.64,1789
26-Jan-26,59.40,59.40,59.34,59.34,344346
23-Jan-26,62.98,62.98,59.10,59.10,610
22-Jan-26,59.08,59.08,59.08,59.08,827
20-Jan-26,62.99,62.99,58.16,58.16,121
19-Jan-26,59.43,59.43,59.43,59.43,59
16-Jan-26,61.00,62.99,61.00,62.99,564
15-Jan-26,59.56,59.56,59.44,59.44,119
14-Jan-26,62.98,62.98,59.32,59.32,423
09-Jan-26,59.00,59.00,58.68,58.68,11795
06-Jan-26,58.64,58.86,58.64,58.86,2349
05-Jan-26,58.60,58.74,58.60,58.65,146859
30-Dec-25,61.00,61.00,59.10,59.10,1898
29-Dec-25,59.64,59.64,59.64,59.64,59
26-Dec-25,59.50,59.50,59.50,59.50,11900
22-Dec-25,62.57,62.57,59.69,59.69,184
11-Dec-25,58.44,58.50,58.44,58.50,33837
10-Dec-25,59.04,59.04,59.04,59.04,118
09-Dec-25,58.56,58.56,58.56,58.56,468
08-Dec-25,58.38,58.38,58.38,58.38,58
05-Dec-25,60.00,60.00,57.90,59.16,6340
04-Dec-25,57.12,57.12,57.12,57.12,5883
02-Dec-25,57.30,57.30,57.30,57.30,229
01-Dec-25,57.72,57.72,57.72,57.72,115
28-Nov-25,57.53,57.53,57.53,57.53,207108
25-Nov-25,57.66,57.72,57.66,57.72,6982
24-Nov-25,56.52,58.62,56.52,58.62,1415
21-Nov-25,58.00,58.00,57.48,57.48,172
19-Nov-25,57.48,57.48,57.48,57.48,229
17-Nov-25,60.00,60.00,60.00,60.00,120
11-Nov-25,57.72,57.72,57.72,57.72,2770
10-Nov-25,59.40,59.40,58.26,58.26,1124
06-Nov-25,58.98,58.98,58.98,58.98,176
31-Oct-25,58.44,58.44,58.44,58.44,175
30-Oct-25,58.50,58.50,58.50,58.50,292
29-Oct-25,59.82,59.82,59.82,59.82,1974
27-Oct-25,58.92,58.92,58.92,58.92,117
23-Oct-25,58.62,58.74,58.62,58.74,234
15-Oct-25,58.56,58.56,58.56,58.56,175
13-Oct-25,58.14,58.14,58.14,58.14,31453
10-Oct-25,57.72,57.72,57.72,57.72,5772
08-Oct-25,57.24,57.24,57.24,57.24,57
07-Oct-25,57.06,57.06,57.06,57.06,171
06-Oct-25,56.94,56.94,56.94,56.94,967
03-Oct-25,56.93,56.93,56.93,56.93,244799
24-Sep-25,57.12,57.12,56.99,56.99,126977
22-Sep-25,57.48,57.48,57.48,57.48,57
18-Sep-25,56.82,56.82,56.82,56.82,1136
16-Sep-25,57.06,57.08,57.06,57.08,114
11-Sep-25,57.54,57.54,57.54,57.54,57
08-Sep-25,57.24,57.24,57.24,57.24,228
05-Sep-25,56.99,56.99,56.99,56.99,108281
02-Sep-25,57.00,57.06,57.00,57.06,2052
29-Aug-25,57.18,57.18,57.18,57.18,114
27-Aug-25,56.88,57.30,56.88,57.06,1830
25-Aug-25,57.42,57.42,57.42,57.42,287
22-Aug-25,57.89,57.89,57.89,57.89,115
18-Aug-25,57.12,57.12,57.12,57.12,399
15-Aug-25,56.76,56.76,56.76,56.76,397
14-Aug-25,56.94,56.94,56.94,56.94,56
13-Aug-25,57.18,57.18,57.18,57.18,914
11-Aug-25,56.89,56.89,56.88,56.88,1080
06-Aug-25,57.03,57.03,57.03,57.03,741
05-Aug-25,57.72,57.72,57.45,57.45,11146
04-Aug-25,57.40,57.40,57.40,57.40,114
01-Aug-25,57.30,57.30,57.30,57.30,744
31-Jul-25,58.02,58.02,58.02,58.02,928
30-Jul-25,58.56,58.56,58.50,58.50,643
28-Jul-25,57.18,58.62,57.18,58.62,174
25-Jul-25,58.25,58.62,58.25,58.38,191065
24-Jul-25,58.34,58.34,58.34,58.34,116
23-Jul-25,58.98,58.98,58.98,58.98,117
21-Jul-25,58.68,58.72,58.68,58.72,645
15-Jul-25,59.00,59.00,58.14,58.34,934
14-Jul-25,58.33,58.38,58.33,58.38,1516
11-Jul-25,57.15,58.26,57.15,58.24,25153
10-Jul-25,58.00,58.32,58.00,58.32,22972

*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: BEMV39