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
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	1,36%	0,34	25,26	25,59	25,26	25,59	254	10
17/05/2023	1,05%	0,26	24,92	24,98	24,92	24,98	249	9
16/05/2023	-0,72%	-0,18	24,66	24,60	24,60	25,02	496	11
15/05/2023	0,73%	0,18	24,84	24,98	24,84	24,98	249	10
12/05/2023	-1,64%	-0,41	24,66	25,08	24,66	25,11	248	9
11/05/2023	0,93%	0,23	25,07	25,40	25,07	25,40	252	10
10/05/2023	-0,72%	-0,18	24,84	25,14	24,84	25,14	249	10
09/05/2023	-0,48%	-0,12	25,02	25,24	25,02	25,32	251	10
08/05/2023	1,78%	0,44	25,14	25,11	25,11	25,15	251	10
05/05/2023	0,57%	0,14	24,70	24,84	24,70	24,84	247	10
04/05/2023	0,08%	0,02	24,56	25,02	24,54	25,02	397	11
03/05/2023	-0,97%	-0,24	24,54	24,94	24,54	24,96	247	10
02/05/2023	-0,32%	-0,08	24,78	24,98	24,78	25,02	697	11
28/04/2023	0,24%	0,06	24,86	25,18	24,86	25,24	250	10
27/04/2023	0,20%	0,05	24,80	24,99	24,80	24,99	248	10
26/04/2023	-1,08%	-0,27	24,75	25,23	24,75	25,29	1K	11
25/04/2023	-0,48%	-0,12	25,02	25,30	25,02	25,36	18K	11
24/04/2023	-0,59%	-0,15	25,14	25,56	25,11	25,56	253	10
20/04/2023	-1,29%	-0,33	25,29	25,67	25,29	25,70	254	10
19/04/2023	-0,12%	-0,03	25,62	25,82	25,56	25,82	8K	8
18/04/2023	3,26%	0,81	25,65	25,59	25,59	25,65	128	5
17/04/2023	-0,12%	-0,03	24,84	25,17	24,84	25,17	250	10
14/04/2023	-1,07%	-0,27	24,87	25,53	24,87	25,53	251	10
13/04/2023	1,82%	0,45	25,14	25,30	25,12	25,30	8K	7
12/04/2023	-1,79%	-0,45	24,69	25,02	24,66	25,02	248	10
11/04/2023	-1,30%	-0,33	25,14	25,41	25,14	25,41	430	11
10/04/2023	0,00%	0,00	25,47	25,57	25,47	25,57	255	10
06/04/2023	0,47%	0,12	25,47	25,74	25,44	25,74	255	10
05/04/2023	-2,20%	-0,57	25,35	25,44	25,35	25,50	254	10
04/04/2023	1,17%	0,30	25,92	26,10	25,92	26,10	468	10
03/04/2023	0,12%	0,03	25,62	25,79	25,62	25,79	256	10
31/03/2023	0,47%	0,12	25,59	25,77	25,59	25,77	256	10
30/03/2023	-0,12%	-0,03	25,47	25,95	25,47	25,98	257	10
29/03/2023	0,71%	0,18	25,50	25,74	25,50	25,74	462	11
28/03/2023	-1,86%	-0,48	25,32	25,59	25,32	25,65	8K	10
27/03/2023	-0,46%	-0,12	25,80	25,89	25,80	26,13	8K	12
24/03/2023	-0,23%	-0,06	25,92	26,49	25,92	26,52	262	10
23/03/2023	1,25%	0,32	25,98	26,49	25,94	26,52	8K	11
22/03/2023	-0,08%	-0,02	25,66	26,08	25,59	26,16	8K	12
21/03/2023	0,23%	0,06	25,68	26,07	25,68	26,07	258	10
20/03/2023	-0,35%	-0,09	25,62	25,92	25,62	25,92	566	20
17/03/2023	1,06%	0,27	25,71	26,19	25,68	26,19	518	20
16/03/2023	1,80%	0,45	25,44	25,53	25,44	25,56	509	19
15/03/2023	-0,72%	-0,18	24,99	25,08	24,97	25,14	501	20
14/03/2023	0,20%	0,05	25,17	25,38	25,17	25,38	758	28
13/03/2023	2,61%	0,64	25,12	24,48	24,48	25,14	1K	25
10/03/2023	0,49%	0,12	24,48	24,60	24,48	24,60	981	30
09/03/2023	-1,30%	-0,32	24,36	24,96	24,36	24,96	986	24
08/03/2023	-0,08%	-0,02	24,68	24,80	24,66	24,88	2K	60
07/03/2023	-2,29%	-0,58	24,70	24,83	24,70	24,90	248	10
06/03/2023	-1,33%	-0,34	25,28	25,62	25,28	25,62	17K	27
03/03/2023	3,47%	0,86	25,62	25,60	25,56	25,62	2K	27
02/03/2023	1,14%	0,28	24,76	24,70	24,70	24,78	989	38
01/03/2023	-0,41%	-0,10	24,48	24,53	24,48	24,53	980	7
28/02/2023	0,41%	0,10	24,58	24,58	24,58	24,60	983	39
27/02/2023	0,25%	0,06	24,48	24,48	24,48	24,50	1K	20
24/02/2023	-2,28%	-0,57	24,42	24,39	24,39	24,46	1K	15
23/02/2023	-1,26%	-0,32	24,99	25,29	24,96	25,29	1K	21
22/02/2023	-2,13%	-0,55	25,31	25,62	25,27	25,62	634	21
17/02/2023	-2,60%	-0,69	25,86	25,89	25,83	25,89	542	21
16/02/2023	-	-	26,55	26,62	26,54	26,64	265	10

Date,Open,High,Low,Close,Volume
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
17-May-23,24.98,24.98,24.92,24.92,249
16-May-23,24.60,25.02,24.60,24.66,496
15-May-23,24.98,24.98,24.84,24.84,249
12-May-23,25.08,25.11,24.66,24.66,248
11-May-23,25.40,25.40,25.07,25.07,252
10-May-23,25.14,25.14,24.84,24.84,249
09-May-23,25.24,25.32,25.02,25.02,251
08-May-23,25.11,25.15,25.11,25.14,251
05-May-23,24.84,24.84,24.70,24.70,247
04-May-23,25.02,25.02,24.54,24.56,397
03-May-23,24.94,24.96,24.54,24.54,247
02-May-23,24.98,25.02,24.78,24.78,697
28-Apr-23,25.18,25.24,24.86,24.86,250
27-Apr-23,24.99,24.99,24.80,24.80,248
26-Apr-23,25.23,25.29,24.75,24.75,1005
25-Apr-23,25.30,25.36,25.02,25.02,17765
24-Apr-23,25.56,25.56,25.11,25.14,253
20-Apr-23,25.67,25.70,25.29,25.29,254
19-Apr-23,25.82,25.82,25.56,25.62,8005
18-Apr-23,25.59,25.65,25.59,25.65,128
17-Apr-23,25.17,25.17,24.84,24.84,250
14-Apr-23,25.53,25.53,24.87,24.87,251
13-Apr-23,25.30,25.30,25.12,25.14,7797
12-Apr-23,25.02,25.02,24.66,24.69,248
11-Apr-23,25.41,25.41,25.14,25.14,430
10-Apr-23,25.57,25.57,25.47,25.47,255
06-Apr-23,25.74,25.74,25.44,25.47,255
05-Apr-23,25.44,25.50,25.35,25.35,254
04-Apr-23,26.10,26.10,25.92,25.92,468
03-Apr-23,25.79,25.79,25.62,25.62,256
31-Mar-23,25.77,25.77,25.59,25.59,256
30-Mar-23,25.95,25.98,25.47,25.47,257
29-Mar-23,25.74,25.74,25.50,25.50,462
28-Mar-23,25.59,25.65,25.32,25.32,7910
27-Mar-23,25.89,26.13,25.80,25.80,8115
24-Mar-23,26.49,26.52,25.92,25.92,262
23-Mar-23,26.49,26.52,25.94,25.98,8119
22-Mar-23,26.08,26.16,25.59,25.66,8088
21-Mar-23,26.07,26.07,25.68,25.68,258
20-Mar-23,25.92,25.92,25.62,25.62,566
17-Mar-23,26.19,26.19,25.68,25.71,518
16-Mar-23,25.53,25.56,25.44,25.44,509
15-Mar-23,25.08,25.14,24.97,24.99,501
14-Mar-23,25.38,25.38,25.17,25.17,758
13-Mar-23,24.48,25.14,24.48,25.12,1026
10-Mar-23,24.60,24.60,24.48,24.48,981
09-Mar-23,24.96,24.96,24.36,24.36,986
08-Mar-23,24.80,24.88,24.66,24.68,1981
07-Mar-23,24.83,24.90,24.70,24.70,248
06-Mar-23,25.62,25.62,25.28,25.28,16944
03-Mar-23,25.60,25.62,25.56,25.62,2048
02-Mar-23,24.70,24.78,24.70,24.76,989
01-Mar-23,24.53,24.53,24.48,24.48,980
28-Feb-23,24.58,24.60,24.58,24.58,983
27-Feb-23,24.48,24.50,24.48,24.48,1003
24-Feb-23,24.39,24.46,24.39,24.42,1343
23-Feb-23,25.29,25.29,24.96,24.99,1275
22-Feb-23,25.62,25.62,25.27,25.31,634
17-Feb-23,25.89,25.89,25.83,25.86,542
16-Feb-23,26.62,26.64,26.54,26.55,265

*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