Cotação atual, histórico e gráfico do papel: BHER39

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 BHER39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,18%	-0,06	33,27	33,27	33,27	33,27	2K	1
18/11/2024	-1,65%	-0,56	33,33	33,33	33,33	33,33	4K	1
12/11/2024	-3,28%	-1,15	33,89	33,89	33,89	33,89	4K	1
07/11/2024	2,46%	0,84	35,04	35,04	35,04	35,04	6K	1
06/11/2024	0,18%	0,06	34,20	34,14	34,14	34,20	236K	4
28/10/2024	4,15%	1,36	34,14	34,14	34,14	34,14	238	1
23/10/2024	-1,77%	-0,59	32,78	32,79	32,78	32,79	1K	2

18/10/2024	0,30%	0,10	33,37	33,37	33,37	33,37	2K	1
14/10/2024	-0,78%	-0,26	33,27	33,27	33,27	33,27	33	1
11/10/2024	1,42%	0,47	33,53	33,53	33,53	33,53	3K	1
10/10/2024	0,03%	0,01	33,06	33,06	33,06	33,06	2K	1
09/10/2024	-1,20%	-0,40	33,05	33,05	33,05	33,05	4K	1
07/10/2024	2,29%	0,75	33,45	33,45	33,45	33,45	2K	1
27/09/2024	1,14%	0,37	32,70	32,70	32,70	32,70	3K	1
25/09/2024	2,31%	0,73	32,33	31,95	31,95	32,33	2K	2
13/09/2024	0,00%	0,00	31,60	31,60	31,60	31,60	537	1
11/09/2024	2,93%	0,90	31,60	31,11	31,08	31,60	155K	4
09/09/2024	-1,32%	-0,41	30,70	30,99	30,70	30,99	81K	3
05/09/2024	-1,11%	-0,35	31,11	31,11	31,11	31,11	2K	1
04/09/2024	1,35%	0,42	31,46	31,14	31,09	31,46	121K	8
03/09/2024	-3,66%	-1,18	31,04	31,04	31,04	31,04	17K	1
28/08/2024	3,40%	1,06	32,22	32,22	32,22	32,22	64	1
27/08/2024	3,80%	1,14	31,16	31,16	31,16	31,16	2K	1
19/08/2024	1,87%	0,55	30,02	30,02	30,02	30,02	1K	1
14/08/2024	0,65%	0,19	29,47	29,47	29,47	29,47	12K	1
12/08/2024	-0,07%	-0,02	29,28	29,30	29,28	29,30	92K	10
06/08/2024	-0,34%	-0,10	29,30	29,19	29,14	29,30	226K	5
05/08/2024	-5,86%	-1,83	29,40	29,40	29,40	29,40	226K	9
29/07/2024	-0,13%	-0,04	31,23	31,23	31,23	31,23	312	1
26/07/2024	1,49%	0,46	31,27	31,20	31,20	31,27	472K	40
25/07/2024	-0,10%	-0,03	30,81	30,48	30,48	30,81	1K	2
24/07/2024	1,48%	0,45	30,84	30,84	30,84	30,84	10K	1
23/07/2024	-0,82%	-0,25	30,39	30,39	30,39	30,39	2K	1
22/07/2024	-0,16%	-0,05	30,64	30,64	30,64	30,64	7K	1
18/07/2024	2,92%	0,87	30,69	30,69	30,69	30,69	4K	1
10/07/2024	1,19%	0,35	29,82	29,82	29,82	29,82	209K	7
08/07/2024	-0,07%	-0,02	29,47	29,47	29,47	29,47	3K	1
05/07/2024	-0,54%	-0,16	29,49	29,46	29,46	29,49	265K	13
03/07/2024	-1,72%	-0,52	29,65	29,65	29,65	29,65	9K	1
02/07/2024	0,37%	0,11	30,17	30,17	30,17	30,17	2K	1
01/07/2024	2,21%	0,65	30,06	30,06	30,06	30,06	96K	5
26/06/2024	1,66%	0,48	29,41	29,74	29,41	29,74	2K	2
25/06/2024	2,01%	0,57	28,93	28,93	28,93	28,93	4K	1
24/06/2024	-1,12%	-0,32	28,36	28,62	28,36	28,65	173K	5
21/06/2024	-0,42%	-0,12	28,68	28,80	28,62	28,86	187K	8
20/06/2024	1,16%	0,33	28,80	28,74	28,74	28,80	362K	11
17/06/2024	2,82%	0,78	28,47	28,47	28,47	28,47	137K	4
13/06/2024	0,54%	0,15	27,69	27,69	27,69	27,69	2K	1
11/06/2024	-2,55%	-0,72	27,54	27,54	27,54	27,54	4K	1
10/06/2024	0,93%	0,26	28,26	28,26	28,26	28,26	138K	4
07/06/2024	-0,39%	-0,11	28,00	27,99	27,99	28,00	1K	2
06/06/2024	0,79%	0,22	28,11	28,11	28,11	28,11	138K	3
04/06/2024	3,91%	1,05	27,89	27,75	27,75	28,14	323K	27
14/05/2024	1,05%	0,28	26,84	26,84	26,84	26,84	7K	1
10/05/2024	2,23%	0,58	26,56	26,60	26,56	26,60	186K	27
08/05/2024	-0,04%	-0,01	25,98	25,98	25,98	25,98	192K	8
07/05/2024	0,70%	0,18	25,99	25,99	25,99	25,99	5K	1
03/05/2024	1,94%	0,49	25,81	25,81	25,81	25,81	4K	1
02/05/2024	0,56%	0,14	25,32	25,32	25,32	25,32	25	1
30/04/2024	0,96%	0,24	25,18	25,20	25,18	25,20	176K	5
24/04/2024	1,96%	0,48	24,94	24,94	24,94	24,94	2K	1
19/04/2024	-2,63%	-0,66	24,46	24,46	24,46	24,46	2K	1
17/04/2024	-0,95%	-0,24	25,12	25,12	25,12	25,12	3K	1
10/04/2024	-0,67%	-0,17	25,36	25,36	25,36	25,36	3K	1
08/04/2024	0,00%	0,00	25,53	25,53	25,53	25,53	89K	2
02/04/2024	-0,47%	-0,12	25,53	25,53	25,53	25,53	51	1
01/04/2024	-0,43%	-0,11	25,65	25,65	25,65	25,65	25	1
28/03/2024	0,55%	0,14	25,76	25,76	25,76	25,76	3K	1
27/03/2024	-0,39%	-0,10	25,62	25,80	25,62	25,80	340K	24
26/03/2024	1,46%	0,37	25,72	25,72	25,72	25,72	154K	7
25/03/2024	-2,16%	-0,56	25,35	25,44	25,35	25,44	121K	9
22/03/2024	-1,07%	-0,28	25,91	25,91	25,91	25,91	958	1
21/03/2024	0,38%	0,10	26,19	26,19	26,19	26,19	130	1
20/03/2024	-1,73%	-0,46	26,09	26,09	26,09	26,09	261K	10
18/03/2024	3,39%	0,87	26,55	26,55	26,55	26,55	53	1
15/03/2024	-0,08%	-0,02	25,68	25,62	25,62	25,68	259K	14
14/03/2024	-2,10%	-0,55	25,70	25,70	25,70	25,70	183K	3
13/03/2024	1,16%	0,30	26,25	26,20	26,20	26,25	147K	5
12/03/2024	-0,35%	-0,09	25,95	25,93	25,93	25,95	122K	3
11/03/2024	2,24%	0,57	26,04	25,90	25,90	26,04	519K	77
08/03/2024	0,91%	0,23	25,47	25,47	25,47	25,47	382K	8
07/03/2024	0,96%	0,24	25,24	25,10	25,10	25,24	378K	11
06/03/2024	0,60%	0,15	25,00	24,94	24,94	25,00	250K	6
05/03/2024	-1,31%	-0,33	24,85	24,86	24,85	24,87	249K	11
04/03/2024	-0,40%	-0,10	25,18	25,05	25,05	25,18	252K	5
29/02/2024	-0,86%	-0,22	25,28	25,28	25,28	25,28	43K	1
26/02/2024	-0,70%	-0,18	25,50	25,50	25,50	25,50	5K	1
22/02/2024	0,98%	0,25	25,68	25,55	25,55	25,68	103K	4
20/02/2024	-4,07%	-1,08	25,43	25,38	25,38	25,43	808K	2
15/02/2024	2,51%	0,65	26,51	26,51	26,51	26,51	21K	1
14/02/2024	1,41%	0,36	25,86	25,86	25,86	25,86	18K	1
07/02/2024	3,32%	0,82	25,50	25,50	25,50	25,50	8K	1
02/02/2024	0,00%	0,00	24,68	24,68	24,68	24,68	24	1
29/01/2024	0,73%	0,18	24,68	24,68	24,68	24,68	15K	1
26/01/2024	1,49%	0,36	24,50	24,44	24,44	24,50	18K	2
26/12/2023	-1,39%	-0,34	24,14	24,14	24,14	24,14	48	1
06/12/2023	-1,05%	-0,26	24,48	24,48	24,48	24,48	7K	1
04/12/2023	0,57%	0,14	24,74	24,98	24,74	24,98	26K	2
01/12/2023	9,82%	2,20	24,60	24,60	24,60	24,60	25K	1
29/11/2023	0,00%	0,00	22,40	22,40	22,40	22,40	22	1
23/10/2023	-6,28%	-1,50	22,40	22,31	22,31	22,40	4K	4
11/10/2023	3,11%	0,72	23,90	23,90	23,90	23,90	23	1
04/10/2023	1,85%	0,42	23,18	23,18	23,18	23,18	23	1
27/09/2023	-0,61%	-0,14	22,76	22,76	22,76	22,76	159	1
20/09/2023	-3,98%	-0,95	22,90	22,90	22,90	22,90	778	1
13/09/2023	-1,53%	-0,37	23,85	23,85	23,85	23,85	190	1
04/09/2023	-0,82%	-0,20	24,22	24,22	24,22	24,22	484	1
01/09/2023	1,92%	0,46	24,42	24,42	24,42	24,42	73	1
29/08/2023	-2,92%	-0,72	23,96	27,27	23,94	27,27	512	3
14/08/2023	-4,27%	-1,10	24,68	24,68	24,68	24,68	493	1
11/08/2023	5,83%	1,42	25,78	25,78	25,78	25,78	51	1
09/08/2023	-0,16%	-0,04	24,36	24,36	24,36	24,36	97	1
08/08/2023	-3,17%	-0,80	24,40	24,60	24,40	24,60	540	2
04/08/2023	-2,33%	-0,60	25,20	25,20	25,20	25,20	126	1
19/07/2023	-0,81%	-0,21	25,80	25,80	25,80	25,80	10K	1
18/07/2023	0,46%	0,12	26,01	26,01	26,01	26,01	52	1
17/07/2023	0,58%	0,15	25,89	25,89	25,89	25,89	517	1
13/07/2023	3,37%	0,84	25,74	25,40	25,40	25,74	2K	3
12/07/2023	4,27%	1,02	24,90	24,90	24,90	24,90	24	1
10/07/2023	-2,45%	-0,60	23,88	23,88	23,88	23,88	47	1
06/07/2023	0,53%	0,13	24,48	24,50	24,48	24,50	48	2
05/07/2023	1,46%	0,35	24,35	24,35	24,35	24,35	1K	1
23/06/2023	-1,72%	-0,42	24,00	24,00	24,00	24,00	2K	1
21/06/2023	0,00%	0,00	24,42	24,42	24,42	24,42	24	1
07/06/2023	-11,20%	-3,08	24,42	27,49	24,42	27,49	369	3
05/06/2023	11,38%	2,81	27,50	24,72	24,71	27,50	126	5
02/06/2023	-0,92%	-0,23	24,69	24,98	24,69	24,99	248	10
01/06/2023	12,10%	2,69	24,92	24,66	24,66	25,12	13K	12
25/05/2023	-8,06%	-1,95	22,23	24,29	22,23	24,40	265	11
24/05/2023	-3,12%	-0,78	24,18	24,46	24,12	24,46	267	11
23/05/2023	-1,42%	-0,36	24,96	25,34	24,96	25,35	276	11
22/05/2023	0,12%	0,03	25,32	25,68	25,32	25,68	254	10
19/05/2023	0,12%	0,03	25,29	25,56	25,29	25,56	254	9
18/05/2023	-	-	25,26	25,59	25,26	25,59	254	10

Date,Open,High,Low,Close,Volume
19-Nov-24,33.27,33.27,33.27,33.27,1630
18-Nov-24,33.33,33.33,33.33,33.33,3966
12-Nov-24,33.89,33.89,33.89,33.89,3897
07-Nov-24,35.04,35.04,35.04,35.04,6272
06-Nov-24,34.14,34.20,34.14,34.20,235860
28-Oct-24,34.14,34.14,34.14,34.14,238
23-Oct-24,32.79,32.79,32.78,32.78,1180
18-Oct-24,33.37,33.37,33.37,33.37,2402
14-Oct-24,33.27,33.27,33.27,33.27,33
11-Oct-24,33.53,33.53,33.53,33.53,3319
10-Oct-24,33.06,33.06,33.06,33.06,2082
09-Oct-24,33.05,33.05,33.05,33.05,3932
07-Oct-24,33.45,33.45,33.45,33.45,2107
27-Sep-24,32.70,32.70,32.70,32.70,3139
25-Sep-24,31.95,32.33,31.95,32.33,1518
13-Sep-24,31.60,31.60,31.60,31.60,537
11-Sep-24,31.11,31.60,31.08,31.60,155497
09-Sep-24,30.99,30.99,30.70,30.70,81251
05-Sep-24,31.11,31.11,31.11,31.11,2426
04-Sep-24,31.14,31.46,31.09,31.46,120769
03-Sep-24,31.04,31.04,31.04,31.04,17382
28-Aug-24,32.22,32.22,32.22,32.22,64
27-Aug-24,31.16,31.16,31.16,31.16,1776
19-Aug-24,30.02,30.02,30.02,30.02,1200
14-Aug-24,29.47,29.47,29.47,29.47,12082
12-Aug-24,29.30,29.30,29.28,29.28,91886
06-Aug-24,29.19,29.30,29.14,29.30,225564
05-Aug-24,29.40,29.40,29.40,29.40,226380
29-Jul-24,31.23,31.23,31.23,31.23,312
26-Jul-24,31.20,31.27,31.20,31.27,472096
25-Jul-24,30.48,30.81,30.48,30.81,1262
24-Jul-24,30.84,30.84,30.84,30.84,10300
23-Jul-24,30.39,30.39,30.39,30.39,1732
22-Jul-24,30.64,30.64,30.64,30.64,7047
18-Jul-24,30.69,30.69,30.69,30.69,3897
10-Jul-24,29.82,29.82,29.82,29.82,208740
08-Jul-24,29.47,29.47,29.47,29.47,3447
05-Jul-24,29.46,29.49,29.46,29.49,265350
03-Jul-24,29.65,29.65,29.65,29.65,9102
02-Jul-24,30.17,30.17,30.17,30.17,2413
01-Jul-24,30.06,30.06,30.06,30.06,96192
26-Jun-24,29.74,29.74,29.41,29.41,2236
25-Jun-24,28.93,28.93,28.93,28.93,3674
24-Jun-24,28.62,28.65,28.36,28.36,172718
21-Jun-24,28.80,28.86,28.62,28.68,186871
20-Jun-24,28.74,28.80,28.74,28.80,362470
17-Jun-24,28.47,28.47,28.47,28.47,136656
13-Jun-24,27.69,27.69,27.69,27.69,1522
11-Jun-24,27.54,27.54,27.54,27.54,3662
10-Jun-24,28.26,28.26,28.26,28.26,138474
07-Jun-24,27.99,28.00,27.99,28.00,1091
06-Jun-24,28.11,28.11,28.11,28.11,137739
04-Jun-24,27.75,28.14,27.75,27.89,322775
14-May-24,26.84,26.84,26.84,26.84,7058
10-May-24,26.60,26.60,26.56,26.56,185999
08-May-24,25.98,25.98,25.98,25.98,192252
07-May-24,25.99,25.99,25.99,25.99,4808
03-May-24,25.81,25.81,25.81,25.81,3639
02-May-24,25.32,25.32,25.32,25.32,25
30-Apr-24,25.20,25.20,25.18,25.18,176317
24-Apr-24,24.94,24.94,24.94,24.94,2169
19-Apr-24,24.46,24.46,24.46,24.46,2348
17-Apr-24,25.12,25.12,25.12,25.12,3315
10-Apr-24,25.36,25.36,25.36,25.36,2510
08-Apr-24,25.53,25.53,25.53,25.53,89355
02-Apr-24,25.53,25.53,25.53,25.53,51
01-Apr-24,25.65,25.65,25.65,25.65,25
28-Mar-24,25.76,25.76,25.76,25.76,2704
27-Mar-24,25.80,25.80,25.62,25.62,339601
26-Mar-24,25.72,25.72,25.72,25.72,154320
25-Mar-24,25.44,25.44,25.35,25.35,120640
22-Mar-24,25.91,25.91,25.91,25.91,958
21-Mar-24,26.19,26.19,26.19,26.19,130
20-Mar-24,26.09,26.09,26.09,26.09,260900
18-Mar-24,26.55,26.55,26.55,26.55,53
15-Mar-24,25.62,25.68,25.62,25.68,258904
14-Mar-24,25.70,25.70,25.70,25.70,183446
13-Mar-24,26.20,26.25,26.20,26.25,146955
12-Mar-24,25.93,25.95,25.93,25.95,121927
11-Mar-24,25.90,26.04,25.90,26.04,519329
08-Mar-24,25.47,25.47,25.47,25.47,382050
07-Mar-24,25.10,25.24,25.10,25.24,377835
06-Mar-24,24.94,25.00,24.94,25.00,249760
05-Mar-24,24.86,24.87,24.85,24.85,248804
04-Mar-24,25.05,25.18,25.05,25.18,251765
29-Feb-24,25.28,25.28,25.28,25.28,42976
26-Feb-24,25.50,25.50,25.50,25.50,5406
22-Feb-24,25.55,25.68,25.55,25.68,102630
20-Feb-24,25.38,25.43,25.38,25.43,808114
15-Feb-24,26.51,26.51,26.51,26.51,21208
14-Feb-24,25.86,25.86,25.86,25.86,18102
07-Feb-24,25.50,25.50,25.50,25.50,7650
02-Feb-24,24.68,24.68,24.68,24.68,24
29-Jan-24,24.68,24.68,24.68,24.68,14808
26-Jan-24,24.44,24.50,24.44,24.50,18121
26-Dec-23,24.14,24.14,24.14,24.14,48
06-Dec-23,24.48,24.48,24.48,24.48,7344
04-Dec-23,24.98,24.98,24.74,24.74,25764
01-Dec-23,24.60,24.60,24.60,24.60,24600
29-Nov-23,22.40,22.40,22.40,22.40,22
23-Oct-23,22.31,22.40,22.31,22.40,4379
11-Oct-23,23.90,23.90,23.90,23.90,23
04-Oct-23,23.18,23.18,23.18,23.18,23
27-Sep-23,22.76,22.76,22.76,22.76,159
20-Sep-23,22.90,22.90,22.90,22.90,778
13-Sep-23,23.85,23.85,23.85,23.85,190
04-Sep-23,24.22,24.22,24.22,24.22,484
01-Sep-23,24.42,24.42,24.42,24.42,73
29-Aug-23,27.27,27.27,23.94,23.96,512
14-Aug-23,24.68,24.68,24.68,24.68,493
11-Aug-23,25.78,25.78,25.78,25.78,51
09-Aug-23,24.36,24.36,24.36,24.36,97
08-Aug-23,24.60,24.60,24.40,24.40,540
04-Aug-23,25.20,25.20,25.20,25.20,126
19-Jul-23,25.80,25.80,25.80,25.80,10320
18-Jul-23,26.01,26.01,26.01,26.01,52
17-Jul-23,25.89,25.89,25.89,25.89,517
13-Jul-23,25.40,25.74,25.40,25.74,2264
12-Jul-23,24.90,24.90,24.90,24.90,24
10-Jul-23,23.88,23.88,23.88,23.88,47
06-Jul-23,24.50,24.50,24.48,24.48,48
05-Jul-23,24.35,24.35,24.35,24.35,1217
23-Jun-23,24.00,24.00,24.00,24.00,2280
21-Jun-23,24.42,24.42,24.42,24.42,24
07-Jun-23,27.49,27.49,24.42,24.42,369
05-Jun-23,24.72,27.50,24.71,27.50,126
02-Jun-23,24.98,24.99,24.69,24.69,248
01-Jun-23,24.66,25.12,24.66,24.92,13439
25-May-23,24.29,24.40,22.23,22.23,265
24-May-23,24.46,24.46,24.12,24.18,267
23-May-23,25.34,25.35,24.96,24.96,276
22-May-23,25.68,25.68,25.32,25.32,254
19-May-23,25.56,25.56,25.29,25.29,254
18-May-23,25.59,25.59,25.26,25.26,254

*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: BHER39