Cotação atual, histórico e gráfico do papel: BEPP39
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 |
| 16/09/2025 | 1,00% | 0,69 | 69,57 | 69,57 | 69,57 | 69,57 | 146K | 1 |
| 08/08/2025 | -0,36% | -0,25 | 68,88 | 68,88 | 68,88 | 68,88 | 269K | 1 |
| 31/07/2025 | 3,72% | 2,48 | 69,13 | 69,13 | 69,13 | 69,13 | 276 | 1 |
| 17/06/2025 | -4,11% | -2,86 | 66,65 | 66,65 | 66,65 | 66,65 | 180K | 2 |
| 05/06/2025 | -0,60% | -0,42 | 69,51 | 69,51 | 69,51 | 69,51 | 69 | 1 |
| 04/06/2025 | 1,61% | 1,11 | 69,93 | 69,93 | 69,93 | 69,93 | 154K | 1 |
| 03/06/2025 | 0,84% | 0,57 | 68,82 | 68,82 | 68,82 | 68,82 | 179K | 1 |
|
|
| 29/05/2025 | 0,10% | 0,07 | 68,25 | 68,25 | 68,25 | 68,25 | 1M | 1 |
| 28/05/2025 | 0,80% | 0,54 | 68,18 | 68,22 | 68,18 | 68,22 | 116K | 4 |
| 21/05/2025 | 4,80% | 3,10 | 67,64 | 67,64 | 67,64 | 67,64 | 237K | 1 |
| 30/04/2025 | 1,00% | 0,64 | 64,54 | 64,67 | 64,54 | 64,67 | 116K | 10 |
| 22/04/2025 | 0,79% | 0,50 | 63,90 | 63,90 | 63,90 | 63,90 | 121K | 1 |
| 16/04/2025 | 6,09% | 3,64 | 63,40 | 63,40 | 63,40 | 63,40 | 89K | 1 |
| 10/04/2025 | -3,14% | -1,94 | 59,76 | 60,45 | 59,76 | 60,45 | 204K | 10 |
| 09/04/2025 | 6,71% | 3,88 | 61,70 | 61,68 | 61,68 | 61,70 | 2K | 3 |
| 08/04/2025 | -2,36% | -1,40 | 57,82 | 58,03 | 57,82 | 58,03 | 255K | 6 |
| 04/04/2025 | -8,01% | -5,16 | 59,22 | 59,22 | 59,22 | 59,22 | 580K | 29 |
| 27/03/2025 | 1,59% | 1,01 | 64,38 | 64,50 | 64,38 | 64,50 | 97K | 10 |
| 14/03/2025 | -4,10% | -2,71 | 63,37 | 63,37 | 63,37 | 63,37 | 133K | 1 |
| 18/02/2025 | 0,05% | 0,03 | 66,08 | 66,08 | 66,08 | 66,08 | 311K | 1 |
| 14/02/2025 | -0,15% | -0,10 | 66,05 | 66,05 | 66,05 | 66,05 | 125K | 1 |
| 10/02/2025 | 0,59% | 0,39 | 66,15 | 66,15 | 66,15 | 66,15 | 66 | 1 |
| 07/02/2025 | 0,32% | 0,21 | 65,76 | 65,76 | 65,76 | 65,76 | 132K | 1 |
| 31/01/2025 | -2,86% | -1,93 | 65,55 | 65,55 | 65,55 | 65,55 | 98K | 1 |
| 02/01/2025 | -1,43% | -0,98 | 67,48 | 67,48 | 67,48 | 67,48 | 101K | 1 |
| 27/12/2024 | 4,60% | 3,01 | 68,46 | 68,46 | 68,46 | 68,46 | 240K | 1 |
| 26/12/2024 | -3,41% | -2,31 | 65,45 | 68,53 | 65,45 | 68,53 | 250K | 10 |
| 19/12/2024 | -1,80% | -1,24 | 67,76 | 67,76 | 67,76 | 67,76 | 67 | 1 |
| 18/12/2024 | -0,63% | -0,44 | 69,00 | 69,05 | 68,95 | 69,10 | 214K | 11 |
| 12/12/2024 | -2,46% | -1,75 | 69,44 | 69,44 | 69,44 | 69,44 | 97K | 3 |
| 29/11/2024 | 3,56% | 2,45 | 71,19 | 71,50 | 71,19 | 71,50 | 114K | 10 |
| 22/11/2024 | 2,72% | 1,82 | 68,74 | 68,74 | 68,74 | 68,74 | 186K | 1 |
| 12/11/2024 | -0,86% | -0,58 | 66,92 | 66,92 | 66,92 | 66,92 | 167K | 1 |
| 01/11/2024 | 1,29% | 0,86 | 67,50 | 67,50 | 67,50 | 67,50 | 675 | 1 |
| 31/10/2024 | -0,09% | -0,06 | 66,64 | 66,64 | 66,64 | 66,64 | 100K | 1 |
| 29/10/2024 | 0,00% | 0,00 | 66,70 | 66,70 | 66,70 | 66,70 | 66 | 1 |
| 24/10/2024 | -2,37% | -1,62 | 66,70 | 66,70 | 66,70 | 66,70 | 133K | 1 |
| 18/10/2024 | 1,68% | 1,13 | 68,32 | 68,32 | 68,32 | 68,32 | 89K | 1 |
| 15/10/2024 | 0,51% | 0,34 | 67,19 | 67,19 | 67,19 | 67,19 | 181K | 1 |
| 01/10/2024 | 3,35% | 2,17 | 66,85 | 66,85 | 66,85 | 66,85 | 187K | 3 |
| 19/09/2024 | -0,26% | -0,17 | 64,68 | 64,68 | 64,68 | 64,68 | 71K | 1 |
| 12/09/2024 | 2,74% | 1,73 | 64,85 | 64,85 | 64,85 | 64,85 | 648 | 1 |
| 09/09/2024 | -0,66% | -0,42 | 63,12 | 63,12 | 63,12 | 63,12 | 76K | 1 |
| 04/09/2024 | 4,54% | 2,76 | 63,54 | 63,54 | 63,54 | 63,54 | 70K | 1 |
| 19/08/2024 | 2,63% | 1,56 | 60,78 | 60,78 | 60,78 | 60,78 | 140K | 1 |
| 14/08/2024 | -0,70% | -0,42 | 59,22 | 59,22 | 59,22 | 59,22 | 592 | 1 |
| 08/08/2024 | 1,26% | 0,74 | 59,64 | 59,64 | 59,64 | 59,64 | 78K | 3 |
| 06/08/2024 | -4,13% | -2,54 | 58,90 | 59,00 | 58,90 | 59,00 | 71K | 3 |
| 17/07/2024 | 2,83% | 1,69 | 61,44 | 61,44 | 61,44 | 61,44 | 86K | 1 |
| 05/07/2024 | 2,26% | 1,32 | 59,75 | 59,75 | 59,75 | 59,75 | 137K | 1 |
| 24/06/2024 | 2,85% | 1,62 | 58,43 | 58,43 | 58,43 | 58,43 | 216K | 1 |
| 28/05/2024 | 5,22% | 2,82 | 56,81 | 56,81 | 56,81 | 56,81 | 68K | 1 |
| 26/04/2024 | 0,82% | 0,44 | 53,99 | 53,99 | 53,99 | 53,99 | 59K | 1 |
| 23/04/2024 | 0,87% | 0,46 | 53,55 | 53,55 | 53,55 | 53,55 | 160 | 1 |
| 19/04/2024 | -0,38% | -0,20 | 53,09 | 53,09 | 53,09 | 53,09 | 106 | 1 |
| 26/03/2024 | -1,75% | -0,95 | 53,29 | 53,30 | 53,29 | 53,30 | 53K | 2 |
| 13/03/2024 | 3,27% | 1,72 | 54,24 | 54,24 | 54,24 | 54,24 | 76K | 1 |
| 27/02/2024 | 2,98% | 1,52 | 52,52 | 52,55 | 52,52 | 52,55 | 21K | 2 |
| 11/01/2024 | -3,15% | -1,66 | 51,00 | 51,00 | 51,00 | 51,00 | 97K | 1 |
| 02/01/2024 | 5,85% | 2,91 | 52,66 | 52,73 | 52,66 | 52,73 | 232K | 2 |
| 15/09/2023 | -0,60% | -0,30 | 49,75 | 49,75 | 49,75 | 49,75 | 194K | 1 |
| 12/09/2023 | 1,11% | 0,55 | 50,05 | 50,40 | 50,05 | 50,40 | 50K | 2 |
| 21/08/2023 | -2,94% | -1,50 | 49,50 | 49,43 | 49,43 | 49,60 | 148 | 3 |
| 14/08/2023 | -1,05% | -0,54 | 51,00 | 51,00 | 51,00 | 51,00 | 51 | 1 |
| 21/07/2023 | -1,28% | -0,67 | 51,54 | 51,54 | 51,54 | 51,54 | 51 | 1 |
| 14/07/2023 | 1,97% | 1,01 | 52,21 | 52,21 | 52,21 | 52,21 | 37K | 1 |
| 12/07/2023 | 1,65% | 0,83 | 51,20 | 51,20 | 51,20 | 51,20 | 10K | 1 |
| 07/07/2023 | -1,51% | -0,77 | 50,37 | 50,37 | 50,37 | 50,37 | 222K | 1 |
| 05/07/2023 | 0,59% | 0,30 | 51,14 | 51,16 | 51,14 | 51,16 | 639K | 3 |
| 30/06/2023 | - | - | 50,84 | 51,15 | 50,84 | 51,15 | 153 | 3 |
Date,Open,High,Low,Close,Volume
16-Sep-25,69.57,69.57,69.57,69.57,146097
08-Aug-25,68.88,68.88,68.88,68.88,268632
31-Jul-25,69.13,69.13,69.13,69.13,276
17-Jun-25,66.65,66.65,66.65,66.65,179955
05-Jun-25,69.51,69.51,69.51,69.51,69
04-Jun-25,69.93,69.93,69.93,69.93,153846
03-Jun-25,68.82,68.82,68.82,68.82,178932
29-May-25,68.25,68.25,68.25,68.25,1248975
28-May-25,68.22,68.22,68.18,68.18,115918
21-May-25,67.64,67.64,67.64,67.64,236740
30-Apr-25,64.67,64.67,64.54,64.54,116352
22-Apr-25,63.90,63.90,63.90,63.90,121410
16-Apr-25,63.40,63.40,63.40,63.40,88760
10-Apr-25,60.45,60.45,59.76,59.76,204300
09-Apr-25,61.68,61.70,61.68,61.70,1850
08-Apr-25,58.03,58.03,57.82,57.82,254907
04-Apr-25,59.22,59.22,59.22,59.22,580356
27-Mar-25,64.50,64.50,64.38,64.38,96606
14-Mar-25,63.37,63.37,63.37,63.37,133077
18-Feb-25,66.08,66.08,66.08,66.08,310576
14-Feb-25,66.05,66.05,66.05,66.05,125495
10-Feb-25,66.15,66.15,66.15,66.15,66
07-Feb-25,65.76,65.76,65.76,65.76,131520
31-Jan-25,65.55,65.55,65.55,65.55,98325
02-Jan-25,67.48,67.48,67.48,67.48,101220
27-Dec-24,68.46,68.46,68.46,68.46,239610
26-Dec-24,68.53,68.53,65.45,65.45,250269
19-Dec-24,67.76,67.76,67.76,67.76,67
18-Dec-24,69.05,69.10,68.95,69.00,214003
12-Dec-24,69.44,69.44,69.44,69.44,97216
29-Nov-24,71.50,71.50,71.19,71.19,114223
22-Nov-24,68.74,68.74,68.74,68.74,185598
12-Nov-24,66.92,66.92,66.92,66.92,167300
01-Nov-24,67.50,67.50,67.50,67.50,675
31-Oct-24,66.64,66.64,66.64,66.64,99960
29-Oct-24,66.70,66.70,66.70,66.70,66
24-Oct-24,66.70,66.70,66.70,66.70,133400
18-Oct-24,68.32,68.32,68.32,68.32,88816
15-Oct-24,67.19,67.19,67.19,67.19,181413
01-Oct-24,66.85,66.85,66.85,66.85,187180
19-Sep-24,64.68,64.68,64.68,64.68,71148
12-Sep-24,64.85,64.85,64.85,64.85,648
09-Sep-24,63.12,63.12,63.12,63.12,75744
04-Sep-24,63.54,63.54,63.54,63.54,69894
19-Aug-24,60.78,60.78,60.78,60.78,139794
14-Aug-24,59.22,59.22,59.22,59.22,592
08-Aug-24,59.64,59.64,59.64,59.64,77532
06-Aug-24,59.00,59.00,58.90,58.90,70704
17-Jul-24,61.44,61.44,61.44,61.44,86016
05-Jul-24,59.75,59.75,59.75,59.75,137425
24-Jun-24,58.43,58.43,58.43,58.43,216191
28-May-24,56.81,56.81,56.81,56.81,68172
26-Apr-24,53.99,53.99,53.99,53.99,59389
23-Apr-24,53.55,53.55,53.55,53.55,160
19-Apr-24,53.09,53.09,53.09,53.09,106
26-Mar-24,53.30,53.30,53.29,53.29,53343
13-Mar-24,54.24,54.24,54.24,54.24,75936
27-Feb-24,52.55,52.55,52.52,52.52,21014
11-Jan-24,51.00,51.00,51.00,51.00,96900
02-Jan-24,52.73,52.73,52.66,52.66,231704
15-Sep-23,49.75,49.75,49.75,49.75,194025
12-Sep-23,50.40,50.40,50.05,50.05,50050
21-Aug-23,49.43,49.60,49.43,49.50,148
14-Aug-23,51.00,51.00,51.00,51.00,51
21-Jul-23,51.54,51.54,51.54,51.54,51
14-Jul-23,52.21,52.21,52.21,52.21,36547
12-Jul-23,51.20,51.20,51.20,51.20,10240
07-Jul-23,50.37,50.37,50.37,50.37,221628
05-Jul-23,51.16,51.16,51.14,51.14,639254
30-Jun-23,51.15,51.15,50.84,50.84,153
*exoneração de responsabilidade e termos de uso