Cotação atual, histórico e gráfico do papel: BEZU39

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 BEZU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-1,33%	-0,88	65,07	64,98	64,96	65,07	321K	3
20/01/2022	-0,29%	-0,19	65,95	65,79	65,79	65,95	579K	4
19/01/2022	-2,46%	-1,67	66,14	66,14	66,14	66,14	55K	2
18/01/2022	0,43%	0,29	67,81	67,24	67,20	67,81	6M	78
17/01/2022	-1,39%	-0,95	67,52	67,36	67,36	67,52	10K	2
14/01/2022	0,66%	0,45	68,47	68,38	67,99	78,29	687K	182
13/01/2022	-0,74%	-0,51	68,02	68,59	68,02	68,59	496K	3
12/01/2022	-0,64%	-0,44	68,53	68,97	68,53	68,97	888K	6
10/01/2022	-1,03%	-0,72	68,97	68,94	68,94	69,18	373K	8
07/01/2022	-0,54%	-0,38	69,69	69,69	69,69	69,69	2M	2
06/01/2022	-0,98%	-0,69	70,07	70,76	69,91	70,76	2M	8

05/01/2022	0,58%	0,41	70,76	70,80	70,76	70,80	287K	5
04/01/2022	0,00%	0,00	70,35	70,35	70,35	70,35	3K	1
03/01/2022	2,78%	1,90	70,35	70,33	70,14	70,35	2M	6
30/12/2021	-2,55%	-1,79	68,45	68,40	68,38	68,80	617K	118
29/12/2021	1,27%	0,88	70,24	69,71	69,71	70,24	174K	4
28/12/2021	0,27%	0,19	69,36	69,39	69,27	69,63	406K	119
27/12/2021	-0,19%	-0,13	69,17	68,40	68,40	69,31	42K	224
23/12/2021	1,33%	0,91	69,30	68,68	68,20	69,70	2M	220
22/12/2021	-0,41%	-0,28	68,39	68,66	68,39	68,66	392K	8
21/12/2021	1,73%	1,17	68,67	68,67	68,67	68,67	69K	1
20/12/2021	0,22%	0,15	67,50	67,12	67,12	67,74	312K	3
17/12/2021	-0,82%	-0,56	67,35	67,26	67,21	67,35	450K	8
16/12/2021	-0,79%	-0,54	67,91	68,58	67,85	68,58	1M	6
15/12/2021	1,59%	1,07	68,45	68,45	68,45	68,45	144K	1
14/12/2021	-0,50%	-0,34	67,38	67,07	66,91	67,51	817K	65
13/12/2021	-0,57%	-0,39	67,72	67,48	67,48	67,87	77K	6
10/12/2021	0,50%	0,34	68,11	67,90	67,90	68,11	8K	2
09/12/2021	-0,57%	-0,39	67,77	67,76	67,76	67,77	437K	2
08/12/2021	-1,30%	-0,90	68,16	68,07	68,07	68,25	690K	5
07/12/2021	1,25%	0,85	69,06	69,29	69,06	69,29	172K	2
06/12/2021	1,87%	1,25	68,21	68,00	67,95	68,38	1M	54
03/12/2021	-1,05%	-0,71	66,96	67,13	66,96	67,13	377K	2
02/12/2021	0,21%	0,14	67,67	67,45	67,21	67,67	1M	24
01/12/2021	0,96%	0,64	67,53	67,53	67,53	67,53	41K	1
30/11/2021	-0,62%	-0,42	66,89	66,89	66,89	66,89	221K	1
29/11/2021	0,58%	0,39	67,31	67,46	67,31	67,46	359K	4
26/11/2021	-3,21%	-2,22	66,92	67,37	66,92	67,37	842K	2
25/11/2021	0,67%	0,46	69,14	67,91	67,91	69,14	13K	2
24/11/2021	-0,45%	-0,31	68,68	68,22	68,17	68,76	830K	1.737
23/11/2021	-0,95%	-0,66	68,99	69,70	68,94	69,70	1M	24
22/11/2021	-0,88%	-0,62	69,65	69,84	69,57	69,93	847K	118
19/11/2021	-0,92%	-0,65	70,27	70,27	70,21	70,27	1M	7
18/11/2021	1,24%	0,87	70,92	70,59	70,34	71,00	1M	170
17/11/2021	0,68%	0,47	70,05	70,08	70,05	70,08	4M	6
16/11/2021	0,03%	0,02	69,58	70,00	69,58	70,00	3M	6
12/11/2021	1,50%	1,03	69,56	69,61	69,56	69,62	948K	6
11/11/2021	-1,82%	-1,27	68,53	69,08	68,53	69,08	1M	111
10/11/2021	-1,27%	-0,90	69,80	69,69	69,68	70,14	342K	176
09/11/2021	-1,12%	-0,80	70,70	70,70	70,62	70,70	211K	3
08/11/2021	0,46%	0,33	71,50	71,41	71,35	71,50	962K	3
05/11/2021	-1,36%	-0,98	71,17	71,17	71,17	71,17	587K	1
04/11/2021	0,33%	0,24	72,15	71,96	71,96	72,15	807K	2
03/11/2021	0,29%	0,21	71,91	72,24	71,54	72,52	156K	155
01/11/2021	0,66%	0,47	71,70	71,70	71,70	71,70	482K	1
29/10/2021	0,24%	0,17	71,23	70,57	70,57	71,23	896K	6
28/10/2021	2,50%	1,73	71,06	70,86	70,86	71,06	301K	2
27/10/2021	-0,34%	-0,24	69,33	69,71	69,33	69,71	836K	2
26/10/2021	0,00%	0,00	69,57	70,20	69,57	70,30	230K	155
25/10/2021	-1,78%	-1,26	69,57	70,17	69,30	70,42	471K	150
22/10/2021	0,71%	0,50	70,83	71,61	70,68	71,61	1M	7
21/10/2021	1,47%	1,02	70,33	70,14	70,10	70,77	103K	165
19/10/2021	1,48%	1,01	69,31	68,81	68,81	69,50	162K	3
18/10/2021	0,95%	0,64	68,30	67,98	67,98	68,39	20K	160
15/10/2021	-0,86%	-0,59	67,66	67,97	67,44	67,97	63K	8
14/10/2021	2,46%	1,64	68,25	67,83	67,76	68,31	543K	147
11/10/2021	-0,15%	-0,10	66,61	66,61	66,61	66,61	97K	1
08/10/2021	0,00%	0,00	66,71	66,81	66,49	66,97	81K	66
07/10/2021	1,46%	0,96	66,71	66,79	66,71	66,79	233K	6
06/10/2021	-0,56%	-0,37	65,75	65,83	65,63	65,95	219K	61
05/10/2021	0,96%	0,63	66,12	66,25	66,12	66,25	768K	2
04/10/2021	0,71%	0,46	65,49	65,22	65,19	65,49	3M	3
01/10/2021	-0,91%	-0,60	65,03	64,76	64,51	65,03	464K	30
30/09/2021	-0,35%	-0,23	65,63	65,92	65,63	65,92	1M	12
29/09/2021	-0,42%	-0,28	65,86	66,10	65,68	66,11	24K	55
28/09/2021	-1,18%	-0,79	66,14	66,33	65,89	66,33	18M	2.719
27/09/2021	-0,12%	-0,08	66,93	66,97	66,79	67,35	2M	51
23/09/2021	1,67%	1,10	67,01	66,77	66,74	67,06	186K	48
22/09/2021	0,78%	0,51	65,91	65,60	65,60	65,91	656	3
21/09/2021	0,71%	0,46	65,40	69,10	64,92	69,10	2M	88
20/09/2021	-1,31%	-0,86	64,94	64,53	64,53	65,03	3M	58
17/09/2021	-1,39%	-0,93	65,80	65,71	65,67	65,80	337K	12
16/09/2021	0,69%	0,46	66,73	66,08	66,08	66,73	792K	16
15/09/2021	-0,60%	-0,40	66,27	66,20	66,20	66,32	2M	10
14/09/2021	0,35%	0,23	66,67	66,71	66,26	66,71	228K	53
13/09/2021	0,39%	0,26	66,44	66,08	66,08	66,44	332K	7
10/09/2021	-0,29%	-0,19	66,18	66,43	66,12	66,63	353K	42
09/09/2021	-1,94%	-1,31	66,37	66,38	66,37	66,38	25K	2
08/09/2021	1,73%	1,15	67,68	66,53	66,53	67,68	459K	49
03/09/2021	-0,17%	-0,11	66,53	66,47	66,02	66,62	167K	57
02/09/2021	0,08%	0,05	66,64	66,78	66,31	66,78	3M	164
01/09/2021	1,14%	0,75	66,59	66,27	66,16	66,82	333K	369
31/08/2021	-0,42%	-0,28	65,84	65,59	64,94	65,99	394K	358
30/08/2021	-0,03%	-0,02	66,12	66,41	66,06	66,42	753K	379
27/08/2021	-0,32%	-0,21	66,14	66,15	66,10	66,36	55K	59
26/08/2021	0,41%	0,27	66,35	66,35	66,29	66,35	426K	4
25/08/2021	-0,78%	-0,52	66,08	66,36	66,00	66,72	3M	222
24/08/2021	-2,23%	-1,52	66,60	67,31	66,40	67,31	646K	6
23/08/2021	1,16%	0,78	68,12	67,61	67,61	68,12	242K	2
20/08/2021	-0,22%	-0,15	67,34	67,97	67,15	68,04	385K	377
19/08/2021	-0,35%	-0,24	67,49	67,37	67,04	67,62	236K	440
18/08/2021	1,82%	1,21	67,73	66,71	66,56	67,76	406K	90
17/08/2021	-1,32%	-0,89	66,52	66,49	66,28	66,76	394K	243
16/08/2021	0,24%	0,16	67,41	67,01	66,54	67,46	480K	311
13/08/2021	0,39%	0,26	67,25	67,13	67,04	67,51	98K	55
12/08/2021	0,80%	0,53	66,99	66,93	66,47	67,01	255K	40
11/08/2021	1,08%	0,71	66,46	66,01	66,01	66,50	384K	5
10/08/2021	-0,68%	-0,45	65,75	66,29	65,64	66,46	327K	95
09/08/2021	-0,06%	-0,04	66,20	66,41	65,94	66,89	302K	192
06/08/2021	0,70%	0,46	66,24	66,18	66,16	66,24	78K	3
05/08/2021	0,63%	0,41	65,78	64,95	64,95	66,15	215K	8
04/08/2021	-0,20%	-0,13	65,37	65,37	65,37	65,37	87K	1
03/08/2021	1,47%	0,95	65,50	66,11	65,39	66,11	412K	57
02/08/2021	-0,36%	-0,23	64,55	64,67	64,20	64,73	118K	105
30/07/2021	1,50%	0,96	64,78	63,82	63,82	64,82	397K	3
29/07/2021	-0,28%	-0,18	63,82	63,83	63,82	63,83	339K	7
28/07/2021	-0,06%	-0,04	64,00	63,97	63,97	64,00	149K	3
27/07/2021	-0,54%	-0,35	64,04	63,82	63,71	64,13	449K	143
26/07/2021	-0,36%	-0,23	64,39	64,73	64,07	64,85	187K	129
23/07/2021	1,05%	0,67	64,62	64,13	63,97	64,76	141K	52
22/07/2021	0,47%	0,30	63,95	64,03	63,90	64,03	174K	78
21/07/2021	1,14%	0,72	63,65	63,60	63,56	63,74	329K	62
20/07/2021	1,04%	0,65	62,93	62,97	62,50	62,97	288K	28
19/07/2021	-0,14%	-0,09	62,28	61,72	61,72	62,28	164K	3
16/07/2021	-0,64%	-0,40	62,37	61,72	61,72	62,37	198K	4
15/07/2021	-0,35%	-0,22	62,77	62,84	62,57	62,84	414K	7
14/07/2021	-1,55%	-0,99	62,99	63,39	62,89	63,44	503K	285
13/07/2021	-0,65%	-0,42	63,98	64,35	63,81	64,35	903K	241
12/07/2021	0,83%	0,53	64,40	64,80	64,36	65,21	313K	170
08/07/2021	-1,45%	-0,94	63,87	63,79	63,79	63,87	197K	2
07/07/2021	1,06%	0,68	64,81	64,52	64,41	65,22	699K	79
06/07/2021	1,30%	0,82	64,13	63,54	63,54	64,17	60K	67
05/07/2021	0,94%	0,59	63,31	63,31	63,31	63,31	15K	38
02/07/2021	-	-	62,72	62,12	62,12	62,79	999K	132

Date,Open,High,Low,Close,Volume
21-Jan-22,64.98,65.07,64.96,65.07,321210
20-Jan-22,65.79,65.95,65.79,65.95,578705
19-Jan-22,66.14,66.14,66.14,66.14,55094
18-Jan-22,67.24,67.81,67.20,67.81,6190742
17-Jan-22,67.36,67.52,67.36,67.52,9788
14-Jan-22,68.38,78.29,67.99,68.47,686900
13-Jan-22,68.59,68.59,68.02,68.02,495555
12-Jan-22,68.97,68.97,68.53,68.53,888391
10-Jan-22,68.94,69.18,68.94,68.97,372855
07-Jan-22,69.69,69.69,69.69,69.69,2408834
06-Jan-22,70.76,70.76,69.91,70.07,2267237
05-Jan-22,70.80,70.80,70.76,70.76,286938
04-Jan-22,70.35,70.35,70.35,70.35,2954
03-Jan-22,70.33,70.35,70.14,70.35,1791018
30-Dec-21,68.40,68.80,68.38,68.45,617092
29-Dec-21,69.71,70.24,69.71,70.24,173742
28-Dec-21,69.39,69.63,69.27,69.36,405590
27-Dec-21,68.40,69.31,68.40,69.17,42216
23-Dec-21,68.68,69.70,68.20,69.30,1663151
22-Dec-21,68.66,68.66,68.39,68.39,391969
21-Dec-21,68.67,68.67,68.67,68.67,68670
20-Dec-21,67.12,67.74,67.12,67.50,312367
17-Dec-21,67.26,67.35,67.21,67.35,449841
16-Dec-21,68.58,68.58,67.85,67.91,1087165
15-Dec-21,68.45,68.45,68.45,68.45,143745
14-Dec-21,67.07,67.51,66.91,67.38,817042
13-Dec-21,67.48,67.87,67.48,67.72,77195
10-Dec-21,67.90,68.11,67.90,68.11,7897
09-Dec-21,67.76,67.77,67.76,67.77,436906
08-Dec-21,68.07,68.25,68.07,68.16,690384
07-Dec-21,69.29,69.29,69.06,69.06,172187
06-Dec-21,68.00,68.38,67.95,68.21,1055430
03-Dec-21,67.13,67.13,66.96,66.96,377014
02-Dec-21,67.45,67.67,67.21,67.67,1132820
01-Dec-21,67.53,67.53,67.53,67.53,40518
30-Nov-21,66.89,66.89,66.89,66.89,220737
29-Nov-21,67.46,67.46,67.31,67.31,358764
26-Nov-21,67.37,67.37,66.92,66.92,841575
25-Nov-21,67.91,69.14,67.91,69.14,13107
24-Nov-21,68.22,68.76,68.17,68.68,829795
23-Nov-21,69.70,69.70,68.94,68.99,1299246
22-Nov-21,69.84,69.93,69.57,69.65,847061
19-Nov-21,70.27,70.27,70.21,70.27,1215323
18-Nov-21,70.59,71.00,70.34,70.92,1045759
17-Nov-21,70.08,70.08,70.05,70.05,3945236
16-Nov-21,70.00,70.00,69.58,69.58,2565526
12-Nov-21,69.61,69.62,69.56,69.56,947663
11-Nov-21,69.08,69.08,68.53,68.53,1071283
10-Nov-21,69.69,70.14,69.68,69.80,341912
09-Nov-21,70.70,70.70,70.62,70.70,211070
08-Nov-21,71.41,71.50,71.35,71.50,962364
05-Nov-21,71.17,71.17,71.17,71.17,586796
04-Nov-21,71.96,72.15,71.96,72.15,806944
03-Nov-21,72.24,72.52,71.54,71.91,155932
01-Nov-21,71.70,71.70,71.70,71.70,482110
29-Oct-21,70.57,71.23,70.57,71.23,896278
28-Oct-21,70.86,71.06,70.86,71.06,300631
27-Oct-21,69.71,69.71,69.33,69.33,836333
26-Oct-21,70.20,70.30,69.57,69.57,230349
25-Oct-21,70.17,70.42,69.30,69.57,470822
22-Oct-21,71.61,71.61,70.68,70.83,1146978
21-Oct-21,70.14,70.77,70.10,70.33,102785
19-Oct-21,68.81,69.50,68.81,69.31,161700
18-Oct-21,67.98,68.39,67.98,68.30,19973
15-Oct-21,67.97,67.97,67.44,67.66,63385
14-Oct-21,67.83,68.31,67.76,68.25,542854
11-Oct-21,66.61,66.61,66.61,66.61,97117
08-Oct-21,66.81,66.97,66.49,66.71,80869
07-Oct-21,66.79,66.79,66.71,66.71,232501
06-Oct-21,65.83,65.95,65.63,65.75,218955
05-Oct-21,66.25,66.25,66.12,66.12,768482
04-Oct-21,65.22,65.49,65.19,65.49,2913703
01-Oct-21,64.76,65.03,64.51,65.03,463723
30-Sep-21,65.92,65.92,65.63,65.63,1360810
29-Sep-21,66.10,66.11,65.68,65.86,24338
28-Sep-21,66.33,66.33,65.89,66.14,18222255
27-Sep-21,66.97,67.35,66.79,66.93,1552941
23-Sep-21,66.77,67.06,66.74,67.01,186493
22-Sep-21,65.60,65.91,65.60,65.91,656
21-Sep-21,69.10,69.10,64.92,65.40,1668516
20-Sep-21,64.53,65.03,64.53,64.94,2844571
17-Sep-21,65.71,65.80,65.67,65.80,337213
16-Sep-21,66.08,66.73,66.08,66.73,791656
15-Sep-21,66.20,66.32,66.20,66.27,1959945
14-Sep-21,66.71,66.71,66.26,66.67,227806
13-Sep-21,66.08,66.44,66.08,66.44,331828
10-Sep-21,66.43,66.63,66.12,66.18,353306
09-Sep-21,66.38,66.38,66.37,66.37,25488
08-Sep-21,66.53,67.68,66.53,67.68,459070
03-Sep-21,66.47,66.62,66.02,66.53,167143
02-Sep-21,66.78,66.78,66.31,66.64,3369960
01-Sep-21,66.27,66.82,66.16,66.59,332862
31-Aug-21,65.59,65.99,64.94,65.84,393667
30-Aug-21,66.41,66.42,66.06,66.12,752703
27-Aug-21,66.15,66.36,66.10,66.14,55140
26-Aug-21,66.35,66.35,66.29,66.35,425634
25-Aug-21,66.36,66.72,66.00,66.08,3076553
24-Aug-21,67.31,67.31,66.40,66.60,646219
23-Aug-21,67.61,68.12,67.61,68.12,241709
20-Aug-21,67.97,68.04,67.15,67.34,385462
19-Aug-21,67.37,67.62,67.04,67.49,235870
18-Aug-21,66.71,67.76,66.56,67.73,405654
17-Aug-21,66.49,66.76,66.28,66.52,393576
16-Aug-21,67.01,67.46,66.54,67.41,480466
13-Aug-21,67.13,67.51,67.04,67.25,98278
12-Aug-21,66.93,67.01,66.47,66.99,254710
11-Aug-21,66.01,66.50,66.01,66.46,383789
10-Aug-21,66.29,66.46,65.64,65.75,327345
09-Aug-21,66.41,66.89,65.94,66.20,302059
06-Aug-21,66.18,66.24,66.16,66.24,77610
05-Aug-21,64.95,66.15,64.95,65.78,214707
04-Aug-21,65.37,65.37,65.37,65.37,87465
03-Aug-21,66.11,66.11,65.39,65.50,411845
02-Aug-21,64.67,64.73,64.20,64.55,118426
30-Jul-21,63.82,64.82,63.82,64.78,396778
29-Jul-21,63.83,63.83,63.82,63.82,339269
28-Jul-21,63.97,64.00,63.97,64.00,149117
27-Jul-21,63.82,64.13,63.71,64.04,448530
26-Jul-21,64.73,64.85,64.07,64.39,187331
23-Jul-21,64.13,64.76,63.97,64.62,141175
22-Jul-21,64.03,64.03,63.90,63.95,173781
21-Jul-21,63.60,63.74,63.56,63.65,328985
20-Jul-21,62.97,62.97,62.50,62.93,288418
19-Jul-21,61.72,62.28,61.72,62.28,163788
16-Jul-21,61.72,62.37,61.72,62.37,198066
15-Jul-21,62.84,62.84,62.57,62.77,413949
14-Jul-21,63.39,63.44,62.89,62.99,503141
13-Jul-21,64.35,64.35,63.81,63.98,902818
12-Jul-21,64.80,65.21,64.36,64.40,313492
08-Jul-21,63.79,63.87,63.79,63.87,197038
07-Jul-21,64.52,65.22,64.41,64.81,698615
06-Jul-21,63.54,64.17,63.54,64.13,59878
05-Jul-21,63.31,63.31,63.31,63.31,14941
02-Jul-21,62.12,62.79,62.12,62.72,998501

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEZU39

cotações, gráficos e mais...