Cotação atual, histórico e gráfico do papel: BECH39

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 BECH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	1,10%	0,66	60,54	60,54	60,54	60,54	726	1
28/04/2025	-0,50%	-0,30	59,88	59,88	59,88	59,88	838	1
25/04/2025	-0,36%	-0,22	60,18	60,18	60,18	60,18	902	1
24/04/2025	4,68%	2,70	60,40	59,90	59,90	60,40	120	2
16/04/2025	0,59%	0,34	57,70	57,70	57,70	57,70	57	1
15/04/2025	3,26%	1,81	57,36	57,50	57,25	57,50	58K	10
11/04/2025	4,61%	2,45	55,55	54,55	54,55	55,75	215K	37

10/04/2025	-3,10%	-1,70	53,10	54,30	53,10	54,30	161K	21
09/04/2025	2,43%	1,30	54,80	53,70	53,70	55,10	22K	7
08/04/2025	-0,56%	-0,30	53,50	53,50	53,50	53,50	267	1
07/04/2025	-2,54%	-1,40	53,80	53,80	53,80	53,80	269	1
04/04/2025	-2,54%	-1,44	55,20	55,20	55,20	55,20	3K	1
03/04/2025	-0,91%	-0,52	56,64	56,64	56,64	56,64	226	1
28/03/2025	-1,99%	-1,16	57,16	57,16	57,16	57,16	4K	1
27/03/2025	-0,31%	-0,18	58,32	58,32	58,32	58,32	2K	1
25/03/2025	1,25%	0,72	58,50	58,50	58,50	58,50	6K	2
20/03/2025	-2,63%	-1,56	57,78	57,90	57,78	57,90	636	2
19/03/2025	0,92%	0,54	59,34	59,34	59,34	59,34	415	1
18/03/2025	0,72%	0,42	58,80	58,80	58,80	58,80	588	1
17/03/2025	1,14%	0,66	58,38	58,00	58,00	58,40	4K	4
14/03/2025	0,00%	0,00	57,72	57,72	57,72	57,72	519	1
13/03/2025	0,63%	0,36	57,72	57,72	57,72	57,72	519	1
11/03/2025	-0,31%	-0,18	57,36	57,36	57,36	57,36	114	1
07/03/2025	0,84%	0,48	57,54	57,03	57,03	57,54	114	2
06/03/2025	2,35%	1,31	57,06	56,35	56,35	57,06	113	2
27/02/2025	1,40%	0,77	55,75	55,75	55,75	55,75	1K	1
25/02/2025	-0,22%	-0,12	54,98	55,02	54,98	55,02	50K	4
21/02/2025	1,10%	0,60	55,10	55,10	55,10	55,10	1K	1
19/02/2025	0,04%	0,02	54,50	54,24	54,24	54,50	7K	2
18/02/2025	-2,54%	-1,42	54,48	54,48	54,48	54,48	5K	1
14/02/2025	-0,18%	-0,10	55,90	55,73	55,73	55,90	39K	4
13/02/2025	3,42%	1,85	56,00	55,25	55,25	56,00	222	4
11/02/2025	-2,87%	-1,60	54,15	54,15	54,15	54,15	974	1
05/02/2025	9,85%	5,00	55,75	55,75	55,75	55,75	55	1
06/01/2025	-0,88%	-0,45	50,75	50,75	50,75	50,75	3K	1
19/12/2024	-2,66%	-1,40	51,20	54,60	51,01	54,60	129K	16
18/12/2024	-0,19%	-0,10	52,60	52,10	52,10	52,60	104	2
17/12/2024	1,35%	0,70	52,70	52,70	52,70	52,70	53K	10
16/12/2024	-1,61%	-0,85	52,00	52,36	52,00	52,36	27K	4
09/12/2024	1,93%	1,00	52,85	52,81	52,75	52,85	369	3
06/12/2024	0,58%	0,30	51,85	51,85	51,85	51,85	5K	2
05/12/2024	-0,87%	-0,45	51,55	51,00	51,00	51,55	154	3
03/12/2024	0,39%	0,20	52,00	51,87	51,87	52,40	3K	3
02/12/2024	1,23%	0,63	51,80	50,70	50,70	51,80	3K	8
29/11/2024	0,83%	0,42	51,17	51,17	51,17	51,17	255	1
27/11/2024	2,73%	1,35	50,75	50,75	50,75	50,75	50	1
26/11/2024	-2,18%	-1,10	49,40	49,40	49,40	49,40	49	1
21/11/2024	-0,39%	-0,20	50,50	49,95	49,95	50,50	150	3
14/11/2024	1,30%	0,65	50,70	50,70	50,70	50,70	50	1
13/11/2024	-2,82%	-1,45	50,05	49,95	49,95	50,05	100	2
08/11/2024	3,00%	1,50	51,50	51,50	51,50	51,50	51	1
07/11/2024	2,15%	1,05	50,00	50,00	50,00	50,00	50	1
06/11/2024	-4,86%	-2,50	48,95	49,15	48,95	49,15	832	2
04/11/2024	1,28%	0,65	51,45	51,45	51,45	51,45	51	1
01/11/2024	2,52%	1,25	50,80	50,80	50,80	50,80	50	1
31/10/2024	0,32%	0,16	49,55	49,55	49,55	49,55	49	1
30/10/2024	-3,76%	-1,93	49,39	49,95	49,39	50,05	790K	25
25/10/2024	-	-	51,32	51,60	51,26	51,60	62K	8

Date,Open,High,Low,Close,Volume
29-Apr-25,60.54,60.54,60.54,60.54,726
28-Apr-25,59.88,59.88,59.88,59.88,838
25-Apr-25,60.18,60.18,60.18,60.18,902
24-Apr-25,59.90,60.40,59.90,60.40,120
16-Apr-25,57.70,57.70,57.70,57.70,57
15-Apr-25,57.50,57.50,57.25,57.36,57543
11-Apr-25,54.55,55.75,54.55,55.55,214735
10-Apr-25,54.30,54.30,53.10,53.10,161452
09-Apr-25,53.70,55.10,53.70,54.80,22188
08-Apr-25,53.50,53.50,53.50,53.50,267
07-Apr-25,53.80,53.80,53.80,53.80,269
04-Apr-25,55.20,55.20,55.20,55.20,2760
03-Apr-25,56.64,56.64,56.64,56.64,226
28-Mar-25,57.16,57.16,57.16,57.16,4172
27-Mar-25,58.32,58.32,58.32,58.32,2041
25-Mar-25,58.50,58.50,58.50,58.50,5850
20-Mar-25,57.90,57.90,57.78,57.78,636
19-Mar-25,59.34,59.34,59.34,59.34,415
18-Mar-25,58.80,58.80,58.80,58.80,588
17-Mar-25,58.00,58.40,58.00,58.38,3795
14-Mar-25,57.72,57.72,57.72,57.72,519
13-Mar-25,57.72,57.72,57.72,57.72,519
11-Mar-25,57.36,57.36,57.36,57.36,114
07-Mar-25,57.03,57.54,57.03,57.54,114
06-Mar-25,56.35,57.06,56.35,57.06,113
27-Feb-25,55.75,55.75,55.75,55.75,1003
25-Feb-25,55.02,55.02,54.98,54.98,49502
21-Feb-25,55.10,55.10,55.10,55.10,1377
19-Feb-25,54.24,54.50,54.24,54.50,6786
18-Feb-25,54.48,54.48,54.48,54.48,5448
14-Feb-25,55.73,55.90,55.73,55.90,39092
13-Feb-25,55.25,56.00,55.25,56.00,222
11-Feb-25,54.15,54.15,54.15,54.15,974
05-Feb-25,55.75,55.75,55.75,55.75,55
06-Jan-25,50.75,50.75,50.75,50.75,2537
19-Dec-24,54.60,54.60,51.01,51.20,129218
18-Dec-24,52.10,52.60,52.10,52.60,104
17-Dec-24,52.70,52.70,52.70,52.70,52700
16-Dec-24,52.36,52.36,52.00,52.00,27354
09-Dec-24,52.81,52.85,52.75,52.85,369
06-Dec-24,51.85,51.85,51.85,51.85,5236
05-Dec-24,51.00,51.55,51.00,51.55,154
03-Dec-24,51.87,52.40,51.87,52.00,2704
02-Dec-24,50.70,51.80,50.70,51.80,2988
29-Nov-24,51.17,51.17,51.17,51.17,255
27-Nov-24,50.75,50.75,50.75,50.75,50
26-Nov-24,49.40,49.40,49.40,49.40,49
21-Nov-24,49.95,50.50,49.95,50.50,150
14-Nov-24,50.70,50.70,50.70,50.70,50
13-Nov-24,49.95,50.05,49.95,50.05,100
08-Nov-24,51.50,51.50,51.50,51.50,51
07-Nov-24,50.00,50.00,50.00,50.00,50
06-Nov-24,49.15,49.15,48.95,48.95,832
04-Nov-24,51.45,51.45,51.45,51.45,51
01-Nov-24,50.80,50.80,50.80,50.80,50
31-Oct-24,49.55,49.55,49.55,49.55,49
30-Oct-24,49.95,50.05,49.39,49.39,790309
25-Oct-24,51.60,51.60,51.26,51.32,61725

*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: BECH39