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
18/05/2026	1,52%	1,25	83,25	83,50	83,25	83,50	7K	32
05/05/2026	1,18%	0,96	82,00	81,81	81,58	82,00	2M	5
04/05/2026	-1,27%	-1,04	81,04	81,67	81,04	81,67	813	2
28/04/2026	-0,76%	-0,63	82,08	82,04	82,04	82,08	164	2
27/04/2026	0,92%	0,75	82,71	82,45	82,45	82,71	1K	3
23/04/2026	-3,45%	-2,93	81,96	81,96	81,96	81,96	98K	1
17/04/2026	1,20%	1,01	84,89	84,89	84,89	84,89	424	1
16/04/2026	-0,11%	-0,09	83,88	84,26	83,88	84,26	2K	3
13/04/2026	2,63%	2,15	83,97	83,46	83,46	83,97	2K	2
07/04/2026	-0,22%	-0,18	81,82	81,79	81,79	82,00	105K	3
01/04/2026	2,81%	2,24	82,00	82,00	82,00	82,00	820	1
31/03/2026	0,96%	0,76	79,76	79,76	79,76	79,76	2K	1
27/03/2026	-3,10%	-2,53	79,00	79,28	79,00	79,28	791	2
25/03/2026	0,60%	0,49	81,53	81,53	81,53	81,53	815	1
24/03/2026	-0,81%	-0,66	81,04	81,24	81,04	81,24	811	2
23/03/2026	1,21%	0,98	81,70	81,70	81,70	81,70	245	1
20/03/2026	-1,05%	-0,86	80,72	80,72	80,72	80,72	484	2
19/03/2026	-1,46%	-1,21	81,58	82,24	81,25	82,24	7K	4
17/03/2026	0,18%	0,15	82,79	82,44	82,44	82,79	991	2
16/03/2026	-0,07%	-0,06	82,64	83,04	82,64	83,04	580	2
12/03/2026	-0,22%	-0,18	82,70	82,70	82,70	82,70	82	1
10/03/2026	0,23%	0,19	82,88	83,26	82,88	83,26	9K	3
09/03/2026	-0,17%	-0,14	82,69	81,35	81,14	82,69	2K	4
06/03/2026	-1,69%	-1,42	82,83	82,83	82,83	82,83	331	1
05/03/2026	-1,15%	-0,98	84,25	84,25	84,25	84,25	84	1
04/03/2026	1,43%	1,20	85,23	85,23	85,23	85,23	170K	1
03/03/2026	-4,51%	-3,97	84,03	84,95	84,03	84,95	5K	3
02/03/2026	-0,37%	-0,33	88,00	88,00	88,00	88,00	440	1
27/02/2026	-0,35%	-0,31	88,33	88,33	88,33	88,33	353	1
20/02/2026	0,00%	0,00	88,64	88,64	88,64	88,64	5K	2
19/02/2026	0,90%	0,79	88,64	89,72	88,24	89,72	2K	3
12/02/2026	-0,18%	-0,16	87,85	87,85	87,85	87,85	4K	1
03/02/2026	0,00%	0,00	88,01	88,01	88,01	88,01	26K	3
30/01/2026	0,62%	0,54	88,01	87,87	87,77	88,01	176K	4
28/01/2026	-1,02%	-0,90	87,47	92,79	87,28	92,79	36K	8
27/01/2026	1,10%	0,96	88,37	88,56	88,25	88,58	10K	4
23/01/2026	-0,10%	-0,09	87,41	87,30	87,30	87,41	2K	2
22/01/2026	0,95%	0,82	87,50	87,50	87,50	87,50	700	1
21/01/2026	-1,01%	-0,88	86,68	86,68	86,68	86,68	104K	1
20/01/2026	-1,13%	-1,00	87,56	87,56	87,56	87,56	3K	1
16/01/2026	-0,34%	-0,30	88,56	88,56	88,56	88,56	885	1
15/01/2026	0,00%	0,00	88,86	88,86	88,86	88,86	88	1
14/01/2026	0,98%	0,86	88,86	88,86	88,86	88,86	266	1
09/01/2026	-0,92%	-0,82	88,00	88,00	88,00	88,00	1K	1
07/01/2026	0,00%	0,00	88,82	88,82	88,82	88,82	977	1
05/01/2026	2,37%	2,06	88,82	88,80	88,64	88,82	29K	4
15/12/2025	-0,21%	-0,18	86,76	86,99	86,76	86,99	347	2
11/12/2025	0,94%	0,81	86,94	86,81	86,81	86,94	173	2
09/12/2025	0,10%	0,09	86,13	86,13	86,13	86,13	516	1
08/12/2025	-0,23%	-0,20	86,04	85,74	85,74	86,04	1K	5
05/12/2025	2,23%	1,88	86,24	86,24	86,24	86,24	862	1
28/11/2025	2,18%	1,80	84,36	84,36	84,36	84,36	84	1
17/11/2025	-0,08%	-0,07	82,56	82,69	82,56	82,69	495	2
14/11/2025	-2,00%	-1,69	82,63	82,63	82,63	82,63	4K	1
13/11/2025	1,54%	1,28	84,32	84,40	84,32	84,40	6K	23
11/11/2025	1,27%	1,04	83,04	82,95	82,95	83,04	2M	2
07/11/2025	-1,35%	-1,12	82,00	81,90	81,90	82,00	4K	2
03/11/2025	-0,29%	-0,24	83,12	83,00	83,00	83,13	7K	3
31/10/2025	-1,33%	-1,12	83,36	83,36	83,36	83,36	83	1
28/10/2025	-0,09%	-0,08	84,48	84,48	84,48	84,48	10K	1
23/10/2025	0,31%	0,26	84,56	84,56	84,56	84,56	591	1
20/10/2025	-0,15%	-0,13	84,30	84,27	84,27	84,30	5K	2
17/10/2025	-0,34%	-0,29	84,43	84,43	84,43	84,43	6K	2
16/10/2025	0,00%	0,00	84,72	84,72	84,72	84,72	1K	1
15/10/2025	1,40%	1,17	84,72	84,72	84,72	84,72	10K	1
13/10/2025	-0,17%	-0,14	83,55	83,55	83,55	83,55	2K	1
10/10/2025	0,14%	0,12	83,69	83,69	83,69	83,69	167	1
08/10/2025	0,43%	0,36	83,57	83,64	83,48	83,64	8K	3
07/10/2025	-0,94%	-0,79	83,21	83,33	83,17	83,33	249	3
02/10/2025	0,90%	0,75	84,00	84,30	84,00	84,30	2K	2
01/10/2025	1,18%	0,97	83,25	83,25	83,25	83,25	42K	2
30/09/2025	0,65%	0,53	82,28	82,28	82,28	82,28	444K	1
26/09/2025	0,64%	0,52	81,75	81,55	81,55	81,75	3K	2
25/09/2025	-0,45%	-0,37	81,23	81,23	81,23	81,23	41K	1
23/09/2025	0,59%	0,48	81,60	81,54	81,54	81,60	2K	2
22/09/2025	0,60%	0,48	81,12	81,12	81,12	81,12	1K	1
17/09/2025	-0,40%	-0,32	80,64	80,64	80,64	80,64	80	1
16/09/2025	-0,30%	-0,24	80,96	81,02	80,96	81,02	971	2
15/09/2025	0,02%	0,02	81,20	81,20	81,20	81,20	9K	1
12/09/2025	0,97%	0,78	81,18	81,18	81,18	81,18	67K	1
05/09/2025	-0,85%	-0,69	80,40	80,40	80,40	80,40	36K	1
04/09/2025	0,09%	0,07	81,09	81,00	81,00	81,09	972	2
02/09/2025	0,02%	0,02	81,02	81,81	81,02	81,81	729	2
01/09/2025	-0,39%	-0,32	81,00	80,00	80,00	81,03	805	6
29/08/2025	-0,02%	-0,02	81,32	81,32	81,32	81,32	487	1
27/08/2025	-0,38%	-0,31	81,34	81,36	81,34	81,36	650	2
26/08/2025	-0,07%	-0,06	81,65	81,65	81,65	81,65	979	2
25/08/2025	-1,38%	-1,14	81,71	83,68	81,71	83,68	19K	5
21/08/2025	-1,16%	-0,97	82,85	82,85	82,85	82,85	331	1
20/08/2025	0,36%	0,30	83,82	83,82	83,82	83,82	670	1
19/08/2025	0,94%	0,78	83,52	83,51	83,33	83,52	500	3
18/08/2025	1,00%	0,82	82,74	82,74	82,74	82,74	82	1
14/08/2025	1,66%	1,34	81,92	82,23	81,92	82,23	2K	3
12/08/2025	-0,02%	-0,02	80,58	80,63	80,58	80,63	2M	3
11/08/2025	0,06%	0,05	80,60	80,85	80,60	80,86	1K	3
08/08/2025	0,00%	0,00	80,55	80,55	80,55	80,55	5K	1
07/08/2025	0,37%	0,30	80,55	80,55	80,55	80,55	2M	9
06/08/2025	-0,19%	-0,15	80,25	80,25	80,25	80,25	6K	1
05/08/2025	0,80%	0,64	80,40	80,09	80,09	80,40	16K	2
01/08/2025	-2,06%	-1,68	79,76	79,84	79,76	79,84	638	2
31/07/2025	-0,77%	-0,63	81,44	82,07	81,44	82,07	14K	4
30/07/2025	-1,82%	-1,52	82,07	83,02	82,07	83,02	990	2
29/07/2025	0,00%	0,00	83,59	83,59	83,59	83,59	5K	1
28/07/2025	-0,49%	-0,41	83,59	84,00	83,59	84,00	2K	2
25/07/2025	0,29%	0,24	84,00	84,05	84,00	84,05	672	2
23/07/2025	0,82%	0,68	83,76	83,76	83,76	83,76	2K	1
22/07/2025	0,79%	0,65	83,08	82,43	82,43	83,08	10K	2
21/07/2025	-0,28%	-0,23	82,43	82,43	82,43	82,43	2K	1
18/07/2025	0,80%	0,66	82,66	82,40	82,40	82,70	4K	3
16/07/2025	0,05%	0,04	82,00	81,84	81,84	82,00	409	2
15/07/2025	-1,60%	-1,33	81,96	82,10	81,84	82,10	20M	34
14/07/2025	0,79%	0,65	83,29	83,29	83,29	83,29	83	1
11/07/2025	-0,85%	-0,71	82,64	83,11	82,64	83,33	8M	100
10/07/2025	0,52%	0,43	83,35	83,72	83,35	83,72	501K	5
09/07/2025	1,87%	1,52	82,92	82,60	82,45	83,00	5M	59
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	-	-	84,87	83,80	83,80	84,87	929	5

Date,Open,High,Low,Close,Volume
18-May-26,83.50,83.50,83.25,83.25,6997
05-May-26,81.81,82.00,81.58,82.00,2480999
04-May-26,81.67,81.67,81.04,81.04,813
28-Apr-26,82.04,82.08,82.04,82.08,164
27-Apr-26,82.45,82.71,82.45,82.71,1073
23-Apr-26,81.96,81.96,81.96,81.96,98352
17-Apr-26,84.89,84.89,84.89,84.89,424
16-Apr-26,84.26,84.26,83.88,83.88,2184
13-Apr-26,83.46,83.97,83.46,83.97,1674
07-Apr-26,81.79,82.00,81.79,81.82,105279
01-Apr-26,82.00,82.00,82.00,82.00,820
31-Mar-26,79.76,79.76,79.76,79.76,1595
27-Mar-26,79.28,79.28,79.00,79.00,791
25-Mar-26,81.53,81.53,81.53,81.53,815
24-Mar-26,81.24,81.24,81.04,81.04,811
23-Mar-26,81.70,81.70,81.70,81.70,245
20-Mar-26,80.72,80.72,80.72,80.72,484
19-Mar-26,82.24,82.24,81.25,81.58,7131
17-Mar-26,82.44,82.79,82.44,82.79,991
16-Mar-26,83.04,83.04,82.64,82.64,580
12-Mar-26,82.70,82.70,82.70,82.70,82
10-Mar-26,83.26,83.26,82.88,82.88,8898
09-Mar-26,81.35,82.69,81.14,82.69,2373
06-Mar-26,82.83,82.83,82.83,82.83,331
05-Mar-26,84.25,84.25,84.25,84.25,84
04-Mar-26,85.23,85.23,85.23,85.23,170460
03-Mar-26,84.95,84.95,84.03,84.03,5499
02-Mar-26,88.00,88.00,88.00,88.00,440
27-Feb-26,88.33,88.33,88.33,88.33,353
20-Feb-26,88.64,88.64,88.64,88.64,5141
19-Feb-26,89.72,89.72,88.24,88.64,2314
12-Feb-26,87.85,87.85,87.85,87.85,3953
03-Feb-26,88.01,88.01,88.01,88.01,26403
30-Jan-26,87.87,88.01,87.77,88.01,175915
28-Jan-26,92.79,92.79,87.28,87.47,35981
27-Jan-26,88.56,88.58,88.25,88.37,9718
23-Jan-26,87.30,87.41,87.30,87.41,1747
22-Jan-26,87.50,87.50,87.50,87.50,700
21-Jan-26,86.68,86.68,86.68,86.68,104016
20-Jan-26,87.56,87.56,87.56,87.56,2626
16-Jan-26,88.56,88.56,88.56,88.56,885
15-Jan-26,88.86,88.86,88.86,88.86,88
14-Jan-26,88.86,88.86,88.86,88.86,266
09-Jan-26,88.00,88.00,88.00,88.00,1056
07-Jan-26,88.82,88.82,88.82,88.82,977
05-Jan-26,88.80,88.82,88.64,88.82,28948
15-Dec-25,86.99,86.99,86.76,86.76,347
11-Dec-25,86.81,86.94,86.81,86.94,173
09-Dec-25,86.13,86.13,86.13,86.13,516
08-Dec-25,85.74,86.04,85.74,86.04,1031
05-Dec-25,86.24,86.24,86.24,86.24,862
28-Nov-25,84.36,84.36,84.36,84.36,84
17-Nov-25,82.69,82.69,82.56,82.56,495
14-Nov-25,82.63,82.63,82.63,82.63,3635
13-Nov-25,84.40,84.40,84.32,84.32,5821
11-Nov-25,82.95,83.04,82.95,83.04,2071677
07-Nov-25,81.90,82.00,81.90,82.00,4017
03-Nov-25,83.00,83.13,83.00,83.12,6815
31-Oct-25,83.36,83.36,83.36,83.36,83
28-Oct-25,84.48,84.48,84.48,84.48,10137
23-Oct-25,84.56,84.56,84.56,84.56,591
20-Oct-25,84.27,84.30,84.27,84.30,5224
17-Oct-25,84.43,84.43,84.43,84.43,6332
16-Oct-25,84.72,84.72,84.72,84.72,1270
15-Oct-25,84.72,84.72,84.72,84.72,9996
13-Oct-25,83.55,83.55,83.55,83.55,2088
10-Oct-25,83.69,83.69,83.69,83.69,167
08-Oct-25,83.64,83.64,83.48,83.57,8018
07-Oct-25,83.33,83.33,83.17,83.21,249
02-Oct-25,84.30,84.30,84.00,84.00,1681
01-Oct-25,83.25,83.25,83.25,83.25,41625
30-Sep-25,82.28,82.28,82.28,82.28,444312
26-Sep-25,81.55,81.75,81.55,81.75,3264
25-Sep-25,81.23,81.23,81.23,81.23,40615
23-Sep-25,81.54,81.60,81.54,81.60,1631
22-Sep-25,81.12,81.12,81.12,81.12,1054
17-Sep-25,80.64,80.64,80.64,80.64,80
16-Sep-25,81.02,81.02,80.96,80.96,971
15-Sep-25,81.20,81.20,81.20,81.20,8850
12-Sep-25,81.18,81.18,81.18,81.18,66973
05-Sep-25,80.40,80.40,80.40,80.40,35697
04-Sep-25,81.00,81.09,81.00,81.09,972
02-Sep-25,81.81,81.81,81.02,81.02,729
01-Sep-25,80.00,81.03,80.00,81.00,805
29-Aug-25,81.32,81.32,81.32,81.32,487
27-Aug-25,81.36,81.36,81.34,81.34,650
26-Aug-25,81.65,81.65,81.65,81.65,979
25-Aug-25,83.68,83.68,81.71,81.71,19052
21-Aug-25,82.85,82.85,82.85,82.85,331
20-Aug-25,83.82,83.82,83.82,83.82,670
19-Aug-25,83.51,83.52,83.33,83.52,500
18-Aug-25,82.74,82.74,82.74,82.74,82
14-Aug-25,82.23,82.23,81.92,81.92,1806
12-Aug-25,80.63,80.63,80.58,80.58,2015144
11-Aug-25,80.85,80.86,80.60,80.60,1212
08-Aug-25,80.55,80.55,80.55,80.55,5235
07-Aug-25,80.55,80.55,80.55,80.55,2013750
06-Aug-25,80.25,80.25,80.25,80.25,6420
05-Aug-25,80.09,80.40,80.09,80.40,16049
01-Aug-25,79.84,79.84,79.76,79.76,638
31-Jul-25,82.07,82.07,81.44,81.44,13898
30-Jul-25,83.02,83.02,82.07,82.07,990
29-Jul-25,83.59,83.59,83.59,83.59,5433
28-Jul-25,84.00,84.00,83.59,83.59,1506
25-Jul-25,84.05,84.05,84.00,84.00,672
23-Jul-25,83.76,83.76,83.76,83.76,2429
22-Jul-25,82.43,83.08,82.43,83.08,9930
21-Jul-25,82.43,82.43,82.43,82.43,1648
18-Jul-25,82.40,82.70,82.40,82.66,3965
16-Jul-25,81.84,82.00,81.84,82.00,409
15-Jul-25,82.10,82.10,81.84,81.96,20414471
14-Jul-25,83.29,83.29,83.29,83.29,83
11-Jul-25,83.11,83.33,82.64,82.64,8269760
10-Jul-25,83.72,83.72,83.35,83.35,501240
09-Jul-25,82.60,83.00,82.45,82.92,5172592
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

*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