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
08/07/2025	0,36%	0,29	81,40	81,45	81,40	81,71	570	3
07/07/2025	-0,54%	-0,44	81,11	80,88	80,88	81,11	2K	5
04/07/2025	-0,55%	-0,45	81,55	81,01	80,00	81,55	1K	4
03/07/2025	1,12%	0,91	82,00	81,09	81,09	83,36	742	4
02/07/2025	0,00%	0,00	81,09	81,09	81,09	81,09	162	1
01/07/2025	-0,33%	-0,27	81,09	80,72	80,57	81,09	8K	4
27/06/2025	0,79%	0,64	81,36	80,65	80,65	81,36	13K	6

26/06/2025	-0,05%	-0,04	80,72	80,80	80,66	80,80	10K	4
24/06/2025	2,34%	1,85	80,76	80,00	80,00	80,76	9K	3
23/06/2025	0,09%	0,07	78,91	78,60	78,60	78,91	27K	2
20/06/2025	-4,32%	-3,56	78,84	71,02	71,02	78,87	2K	9
13/06/2025	-1,18%	-0,98	82,40	81,88	81,88	82,40	819	2
12/06/2025	0,11%	0,09	83,38	83,38	83,28	83,50	2K	4
10/06/2025	-0,20%	-0,17	83,29	83,29	83,29	83,29	933K	2
09/06/2025	0,34%	0,28	83,46	83,46	83,46	83,46	935K	25
06/06/2025	-1,22%	-1,03	83,18	85,06	83,18	85,06	1K	2
04/06/2025	1,12%	0,93	84,21	83,85	83,85	84,21	2K	3
03/06/2025	-1,87%	-1,59	83,28	85,72	83,28	85,72	48K	13
02/06/2025	0,40%	0,34	84,87	83,80	83,80	84,87	929	5
30/05/2025	1,15%	0,96	84,53	83,98	83,98	84,53	1K	3
29/05/2025	-0,12%	-0,10	83,57	83,68	83,30	83,84	4M	74
28/05/2025	0,01%	0,01	83,67	83,65	83,65	83,85	4M	32
27/05/2025	1,53%	1,26	83,66	83,88	83,66	83,88	7M	48
26/05/2025	-0,84%	-0,70	82,40	83,20	82,40	83,73	252K	47
23/05/2025	0,01%	0,01	83,10	83,20	83,10	83,31	5M	49
22/05/2025	-0,54%	-0,45	83,09	83,52	82,87	83,52	292K	6
21/05/2025	-0,70%	-0,59	83,54	84,05	83,50	84,05	13M	170
20/05/2025	1,19%	0,99	84,13	83,96	83,96	84,13	2K	2
19/05/2025	0,92%	0,76	83,14	82,88	82,48	83,14	4K	4
15/05/2025	1,83%	1,48	82,38	80,95	80,95	82,38	490	3
14/05/2025	0,42%	0,34	80,90	80,70	80,70	80,90	2M	9
13/05/2025	-0,60%	-0,49	80,56	80,87	80,56	80,87	8K	3
12/05/2025	0,45%	0,36	81,05	81,05	81,04	81,05	778K	8
08/05/2025	-1,16%	-0,95	80,69	80,79	80,69	80,79	2K	2
07/05/2025	0,65%	0,53	81,64	81,68	81,64	81,68	2K	2
06/05/2025	2,64%	2,09	81,11	81,03	81,03	81,11	243K	9
30/04/2025	1,15%	0,90	79,02	78,92	78,85	79,02	1M	17
24/04/2025	0,57%	0,44	78,12	77,84	77,84	78,12	8K	2
23/04/2025	0,71%	0,55	77,68	78,00	77,68	78,00	31K	2
22/04/2025	-1,23%	-0,96	77,13	77,13	77,13	77,13	77	1
15/04/2025	1,46%	1,12	78,09	78,01	77,98	78,09	8K	4
14/04/2025	1,40%	1,06	76,97	76,98	76,84	76,98	3K	3
11/04/2025	1,65%	1,23	75,91	75,60	75,40	75,91	423K	7
10/04/2025	-1,85%	-1,41	74,68	74,68	74,68	74,68	37K	1
09/04/2025	5,46%	3,94	76,09	72,15	72,15	76,09	274K	4
08/04/2025	1,22%	0,87	72,15	73,11	72,13	73,11	289	4
07/04/2025	-2,30%	-1,68	71,28	71,28	71,28	71,28	7K	1
04/04/2025	-1,63%	-1,21	72,96	73,56	72,64	73,56	104K	4
03/04/2025	-2,83%	-2,16	74,17	74,80	74,17	74,80	297	2
02/04/2025	0,45%	0,34	76,33	75,90	75,90	76,49	38K	5
31/03/2025	-1,82%	-1,41	75,99	75,99	75,99	75,99	15K	1
28/03/2025	-0,19%	-0,15	77,40	77,30	77,30	77,41	257K	4
26/03/2025	-1,24%	-0,97	77,55	78,95	77,55	78,99	33K	4
25/03/2025	-0,29%	-0,23	78,52	78,52	78,52	78,52	393K	8
24/03/2025	0,42%	0,33	78,75	78,35	78,35	78,75	314	2
21/03/2025	0,15%	0,12	78,42	78,42	78,42	78,42	157K	2
20/03/2025	-1,14%	-0,90	78,30	78,52	78,30	78,52	27K	2
19/03/2025	-0,14%	-0,11	79,20	79,06	79,00	79,20	6K	3
18/03/2025	0,46%	0,36	79,31	79,40	79,31	79,40	1K	3
17/03/2025	0,06%	0,05	78,95	79,19	78,95	79,19	633	2
14/03/2025	0,11%	0,09	78,90	78,61	78,61	78,90	5K	2
12/03/2025	-0,37%	-0,29	78,81	79,27	78,81	79,27	58K	2
10/03/2025	-1,09%	-0,87	79,10	79,08	79,08	79,10	158K	2
07/03/2025	0,57%	0,45	79,97	79,97	79,97	79,97	240K	2
06/03/2025	-0,48%	-0,38	79,52	79,55	79,52	79,55	318K	4
05/03/2025	6,32%	4,75	79,90	79,90	79,90	79,90	64K	2
21/02/2025	0,23%	0,17	75,15	75,20	74,86	75,35	596K	91
19/02/2025	-1,26%	-0,96	74,98	75,49	74,63	75,72	38K	360
14/02/2025	0,18%	0,14	75,94	75,94	75,94	75,94	911	1
13/02/2025	0,96%	0,72	75,80	75,28	75,28	76,12	15K	80
12/02/2025	2,15%	1,58	75,08	75,08	75,08	75,08	300	1
10/02/2025	0,05%	0,04	73,50	73,50	73,50	73,50	367	1
07/02/2025	-1,45%	-1,08	73,46	73,57	72,52	73,60	45K	271
23/01/2025	0,00%	0,00	74,54	74,54	74,54	74,54	372	1
22/01/2025	3,07%	2,22	74,54	75,14	74,16	75,14	176K	6
15/01/2025	0,31%	0,22	72,32	72,92	72,32	72,92	61K	3
13/01/2025	-1,35%	-0,99	72,10	72,00	72,00	72,10	2M	32
07/01/2025	1,81%	1,30	73,09	72,78	72,78	73,16	556K	103
03/01/2025	-1,17%	-0,85	71,79	71,79	71,79	71,79	1K	1
02/01/2025	-0,41%	-0,30	72,64	72,64	72,64	72,64	10K	1
23/12/2024	1,69%	1,21	72,94	72,20	72,20	73,22	11K	3
20/12/2024	-0,90%	-0,65	71,73	71,19	71,19	72,00	52K	3
19/12/2024	-2,27%	-1,68	72,38	73,08	72,25	73,08	9K	5
18/12/2024	-0,03%	-0,02	74,06	74,10	74,02	74,10	8K	4
13/12/2024	1,55%	1,13	74,08	74,16	73,56	74,28	2M	265
03/12/2024	7,00%	4,77	72,95	72,95	72,95	72,95	364	1
13/11/2024	-0,10%	-0,07	68,18	68,18	68,18	68,18	27K	1
12/11/2024	-2,69%	-1,89	68,25	68,30	68,25	68,30	410K	11
11/11/2024	0,27%	0,19	70,14	70,14	70,14	70,14	280	1
08/11/2024	-2,33%	-1,67	69,95	69,95	69,95	69,95	349	1
05/11/2024	-0,11%	-0,08	71,62	71,62	71,62	71,62	14K	1
30/10/2024	1,01%	0,72	71,70	71,70	71,70	71,70	22K	1
25/10/2024	-0,69%	-0,49	70,98	70,98	70,98	70,98	35K	1
21/10/2024	-1,07%	-0,77	71,47	72,38	71,47	72,38	109K	3
18/10/2024	1,57%	1,12	72,24	72,24	72,24	72,24	22K	1
17/10/2024	0,47%	0,33	71,12	71,10	71,10	71,12	462K	10
16/10/2024	-1,48%	-1,06	70,79	70,79	70,79	70,79	2M	60
11/10/2024	1,66%	1,17	71,85	71,77	71,77	71,85	32K	2
10/10/2024	0,87%	0,61	70,68	70,68	70,68	70,68	565	1
04/10/2024	1,15%	0,80	70,07	70,07	70,07	70,07	350	1
03/10/2024	-1,24%	-0,87	69,27	69,27	69,27	69,27	62K	1
24/09/2024	-0,20%	-0,14	70,14	70,14	70,14	70,14	2K	1
13/09/2024	-2,24%	-1,61	70,28	70,28	70,28	70,28	28K	1
29/08/2024	2,39%	1,68	71,89	71,89	71,89	71,89	14K	1
26/08/2024	2,14%	1,47	70,21	70,21	70,21	70,21	210	1
20/08/2024	1,03%	0,70	68,74	68,88	68,74	68,88	55K	2
19/08/2024	0,21%	0,14	68,04	68,04	68,04	68,04	95K	2
15/08/2024	3,52%	2,31	67,90	67,72	67,69	67,90	18K	4
12/08/2024	-1,59%	-1,06	65,59	65,98	65,59	65,98	28K	4
07/08/2024	-0,73%	-0,49	66,65	66,65	66,65	66,65	13K	1
05/08/2024	-2,43%	-1,67	67,14	67,52	67,14	67,52	175K	3
01/08/2024	-0,10%	-0,07	68,81	68,81	68,81	68,81	137	1
30/07/2024	-1,32%	-0,92	68,88	68,88	68,88	68,88	14K	1
24/07/2024	0,39%	0,27	69,80	69,80	69,80	69,80	1K	2
23/07/2024	0,46%	0,32	69,53	69,56	69,53	69,56	21K	2
22/07/2024	0,41%	0,28	69,21	69,21	69,21	69,21	1K	1
19/07/2024	-0,73%	-0,51	68,93	68,68	68,68	68,93	21K	3
18/07/2024	-0,24%	-0,17	69,44	69,58	69,15	69,58	97K	4
12/07/2024	1,99%	1,36	69,61	69,61	69,61	69,61	42K	1
08/07/2024	-0,71%	-0,49	68,25	68,60	68,25	68,60	205	2
05/07/2024	-1,80%	-1,26	68,74	68,72	68,71	68,74	344K	6
03/07/2024	0,98%	0,68	70,00	70,00	70,00	70,00	70	1
02/07/2024	2,06%	1,40	69,32	69,32	69,32	69,32	77K	2
28/06/2024	0,89%	0,60	67,92	67,92	67,92	67,92	68K	1
26/06/2024	0,33%	0,22	67,32	67,32	67,32	67,32	3M	122
25/06/2024	0,78%	0,52	67,10	66,89	66,89	67,10	6M	146
21/06/2024	-0,77%	-0,52	66,58	66,58	66,58	66,58	133	1
20/06/2024	-0,15%	-0,10	67,10	67,10	67,10	67,10	34K	2
18/06/2024	1,36%	0,90	67,20	66,92	66,78	67,20	114K	148
17/06/2024	-0,72%	-0,48	66,30	66,30	66,30	66,30	33K	1
13/06/2024	-2,95%	-2,03	66,78	67,30	66,67	67,30	135K	7
07/06/2024	0,89%	0,61	68,81	68,69	68,69	68,81	323K	5
04/06/2024	2,16%	1,44	68,20	68,20	68,20	68,20	68	1
29/05/2024	-	-	66,76	66,78	66,71	66,84	233K	6

Date,Open,High,Low,Close,Volume
08-Jul-25,81.45,81.71,81.40,81.40,570
07-Jul-25,80.88,81.11,80.88,81.11,1619
04-Jul-25,81.01,81.55,80.00,81.55,1368
03-Jul-25,81.09,83.36,81.09,82.00,742
02-Jul-25,81.09,81.09,81.09,81.09,162
01-Jul-25,80.72,81.09,80.57,81.09,7607
27-Jun-25,80.65,81.36,80.65,81.36,13096
26-Jun-25,80.80,80.80,80.66,80.72,9844
24-Jun-25,80.00,80.76,80.00,80.76,9269
23-Jun-25,78.60,78.91,78.60,78.91,26895
20-Jun-25,71.02,78.87,71.02,78.84,1656
13-Jun-25,81.88,82.40,81.88,82.40,819
12-Jun-25,83.38,83.50,83.28,83.38,1500
10-Jun-25,83.29,83.29,83.29,83.29,932848
09-Jun-25,83.46,83.46,83.46,83.46,934752
06-Jun-25,85.06,85.06,83.18,83.18,1262
04-Jun-25,83.85,84.21,83.85,84.21,2015
03-Jun-25,85.72,85.72,83.28,83.28,48436
02-Jun-25,83.80,84.87,83.80,84.87,929
30-May-25,83.98,84.53,83.98,84.53,1009
29-May-25,83.68,83.84,83.30,83.57,4189831
28-May-25,83.65,83.85,83.65,83.67,4191669
27-May-25,83.88,83.88,83.66,83.66,6725227
26-May-25,83.20,83.73,82.40,82.40,251906
23-May-25,83.20,83.31,83.10,83.10,4724612
22-May-25,83.52,83.52,82.87,83.09,292313
21-May-25,84.05,84.05,83.50,83.54,12536199
20-May-25,83.96,84.13,83.96,84.13,1680
19-May-25,82.88,83.14,82.48,83.14,4225
15-May-25,80.95,82.38,80.95,82.38,490
14-May-25,80.70,80.90,80.70,80.90,2450532
13-May-25,80.87,80.87,80.56,80.56,7762
12-May-25,81.05,81.05,81.04,81.05,778020
08-May-25,80.79,80.79,80.69,80.69,2260
07-May-25,81.68,81.68,81.64,81.64,1959
06-May-25,81.03,81.11,81.03,81.11,243171
30-Apr-25,78.92,79.02,78.85,79.02,1128246
24-Apr-25,77.84,78.12,77.84,78.12,7967
23-Apr-25,78.00,78.00,77.68,77.68,31104
22-Apr-25,77.13,77.13,77.13,77.13,77
15-Apr-25,78.01,78.09,77.98,78.09,8276
14-Apr-25,76.98,76.98,76.84,76.97,3232
11-Apr-25,75.60,75.91,75.40,75.91,423412
10-Apr-25,74.68,74.68,74.68,74.68,37340
09-Apr-25,72.15,76.09,72.15,76.09,273915
08-Apr-25,73.11,73.11,72.13,72.15,289
07-Apr-25,71.28,71.28,71.28,71.28,7128
04-Apr-25,73.56,73.56,72.64,72.96,104235
03-Apr-25,74.80,74.80,74.17,74.17,297
02-Apr-25,75.90,76.49,75.90,76.33,38459
31-Mar-25,75.99,75.99,75.99,75.99,15198
28-Mar-25,77.30,77.41,77.30,77.40,256591
26-Mar-25,78.95,78.99,77.55,77.55,33260
25-Mar-25,78.52,78.52,78.52,78.52,392600
24-Mar-25,78.35,78.75,78.35,78.75,314
21-Mar-25,78.42,78.42,78.42,78.42,156840
20-Mar-25,78.52,78.52,78.30,78.30,27435
19-Mar-25,79.06,79.20,79.00,79.20,6334
18-Mar-25,79.40,79.40,79.31,79.31,1270
17-Mar-25,79.19,79.19,78.95,78.95,633
14-Mar-25,78.61,78.90,78.61,78.90,5031
12-Mar-25,79.27,79.27,78.81,78.81,58341
10-Mar-25,79.08,79.10,79.08,79.10,158176
07-Mar-25,79.97,79.97,79.97,79.97,239910
06-Mar-25,79.55,79.55,79.52,79.52,318170
05-Mar-25,79.90,79.90,79.90,79.90,63920
21-Feb-25,75.20,75.35,74.86,75.15,595543
19-Feb-25,75.49,75.72,74.63,74.98,37586
14-Feb-25,75.94,75.94,75.94,75.94,911
13-Feb-25,75.28,76.12,75.28,75.80,15183
12-Feb-25,75.08,75.08,75.08,75.08,300
10-Feb-25,73.50,73.50,73.50,73.50,367
07-Feb-25,73.57,73.60,72.52,73.46,44770
23-Jan-25,74.54,74.54,74.54,74.54,372
22-Jan-25,75.14,75.14,74.16,74.54,175527
15-Jan-25,72.92,72.92,72.32,72.32,61058
13-Jan-25,72.00,72.10,72.00,72.10,1802194
07-Jan-25,72.78,73.16,72.78,73.09,555996
03-Jan-25,71.79,71.79,71.79,71.79,1364
02-Jan-25,72.64,72.64,72.64,72.64,10024
23-Dec-24,72.20,73.22,72.20,72.94,10658
20-Dec-24,71.19,72.00,71.19,71.73,51627
19-Dec-24,73.08,73.08,72.25,72.38,8606
18-Dec-24,74.10,74.10,74.02,74.06,7558
13-Dec-24,74.16,74.28,73.56,74.08,1948710
03-Dec-24,72.95,72.95,72.95,72.95,364
13-Nov-24,68.18,68.18,68.18,68.18,27272
12-Nov-24,68.30,68.30,68.25,68.25,409765
11-Nov-24,70.14,70.14,70.14,70.14,280
08-Nov-24,69.95,69.95,69.95,69.95,349
05-Nov-24,71.62,71.62,71.62,71.62,14324
30-Oct-24,71.70,71.70,71.70,71.70,21510
25-Oct-24,70.98,70.98,70.98,70.98,35490
21-Oct-24,72.38,72.38,71.47,71.47,108712
18-Oct-24,72.24,72.24,72.24,72.24,21672
17-Oct-24,71.10,71.12,71.10,71.12,462270
16-Oct-24,70.79,70.79,70.79,70.79,2477650
11-Oct-24,71.77,71.85,71.77,71.85,31889
10-Oct-24,70.68,70.68,70.68,70.68,565
04-Oct-24,70.07,70.07,70.07,70.07,350
03-Oct-24,69.27,69.27,69.27,69.27,62343
24-Sep-24,70.14,70.14,70.14,70.14,2314
13-Sep-24,70.28,70.28,70.28,70.28,28112
29-Aug-24,71.89,71.89,71.89,71.89,14378
26-Aug-24,70.21,70.21,70.21,70.21,210
20-Aug-24,68.88,68.88,68.74,68.74,55172
19-Aug-24,68.04,68.04,68.04,68.04,95256
15-Aug-24,67.72,67.90,67.69,67.90,18299
12-Aug-24,65.98,65.98,65.59,65.59,28421
07-Aug-24,66.65,66.65,66.65,66.65,13330
05-Aug-24,67.52,67.52,67.14,67.14,175020
01-Aug-24,68.81,68.81,68.81,68.81,137
30-Jul-24,68.88,68.88,68.88,68.88,13776
24-Jul-24,69.80,69.80,69.80,69.80,1047
23-Jul-24,69.56,69.56,69.53,69.53,20937
22-Jul-24,69.21,69.21,69.21,69.21,1107
19-Jul-24,68.68,68.93,68.68,68.93,20938
18-Jul-24,69.58,69.58,69.15,69.44,97446
12-Jul-24,69.61,69.61,69.61,69.61,41766
08-Jul-24,68.60,68.60,68.25,68.25,205
05-Jul-24,68.72,68.74,68.71,68.74,343583
03-Jul-24,70.00,70.00,70.00,70.00,70
02-Jul-24,69.32,69.32,69.32,69.32,76598
28-Jun-24,67.92,67.92,67.92,67.92,67920
26-Jun-24,67.32,67.32,67.32,67.32,3366000
25-Jun-24,66.89,67.10,66.89,67.10,6039133
21-Jun-24,66.58,66.58,66.58,66.58,133
20-Jun-24,67.10,67.10,67.10,67.10,33550
18-Jun-24,66.92,67.20,66.78,67.20,114016
17-Jun-24,66.30,66.30,66.30,66.30,33150
13-Jun-24,67.30,67.30,66.67,66.78,135409
07-Jun-24,68.69,68.81,68.69,68.81,323047
04-Jun-24,68.20,68.20,68.20,68.20,68
29-May-24,66.78,66.84,66.71,66.76,233212

*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: BEZU39