Cotação atual, histórico e gráfico do papel: BEEM39

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 BEEM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/07/2021	1,16%	0,51	44,63	43,98	43,98	44,63	21K	3
29/07/2021	-0,27%	-0,12	44,12	44,24	44,00	44,24	542K	13
28/07/2021	1,68%	0,73	44,24	44,08	44,08	44,45	265K	11
27/07/2021	-2,05%	-0,91	43,51	43,92	43,04	43,92	2M	203
26/07/2021	-2,76%	-1,26	44,42	45,00	44,21	45,00	2M	41
23/07/2021	-1,28%	-0,59	45,68	45,27	45,14	45,68	38K	10
22/07/2021	0,48%	0,22	46,27	46,22	46,21	46,29	2M	18
21/07/2021	0,02%	0,01	46,05	46,04	45,98	46,44	403K	11
20/07/2021	0,28%	0,13	46,04	46,06	45,95	46,19	1M	15
19/07/2021	0,57%	0,26	45,91	45,54	45,45	45,91	227K	9
16/07/2021	-1,28%	-0,59	45,65	45,95	45,49	45,95	226K	15

15/07/2021	1,38%	0,63	46,24	46,05	45,77	46,26	3M	22
14/07/2021	-1,55%	-0,72	45,61	45,70	45,59	45,81	256K	11
13/07/2021	0,28%	0,13	46,33	46,62	46,33	46,62	568K	11
12/07/2021	0,00%	0,00	46,20	46,20	46,20	46,79	270K	12
08/07/2021	-1,30%	-0,61	46,20	46,50	46,00	46,50	946K	15
07/07/2021	0,52%	0,24	46,81	46,99	46,81	47,24	899K	30
06/07/2021	0,78%	0,36	46,57	46,35	46,35	46,69	2M	149
05/07/2021	0,52%	0,24	46,21	46,50	46,21	46,50	12K	10
02/07/2021	-0,39%	-0,18	45,97	45,61	45,60	46,02	1M	35
01/07/2021	0,74%	0,34	46,15	45,81	45,72	46,21	99K	590
30/06/2021	0,33%	0,15	45,81	46,08	45,81	46,08	47K	4
29/06/2021	0,02%	0,01	45,66	45,49	45,49	45,66	2M	20
28/06/2021	-0,22%	-0,10	45,65	45,85	45,62	45,87	248K	10
25/06/2021	1,64%	0,74	45,75	45,50	45,45	45,89	2M	57
24/06/2021	-0,33%	-0,15	45,01	45,26	45,01	45,26	248K	52
23/06/2021	0,62%	0,28	45,16	45,19	45,16	45,30	503K	9
22/06/2021	-1,36%	-0,62	44,88	45,42	44,87	45,42	363K	20
21/06/2021	-0,57%	-0,26	45,50	45,44	45,44	45,70	2M	12
18/06/2021	-0,09%	-0,04	45,76	45,80	45,29	45,89	4M	31
17/06/2021	0,07%	0,03	45,80	46,00	45,75	46,00	122K	10
16/06/2021	-1,14%	-0,53	45,77	46,20	45,77	46,20	1M	31
15/06/2021	-1,28%	-0,60	46,30	46,89	46,30	46,89	653K	22
14/06/2021	-0,72%	-0,34	46,90	46,85	46,79	47,00	5M	2.029
11/06/2021	0,62%	0,29	47,24	47,00	46,94	47,24	473K	14
10/06/2021	0,30%	0,14	46,95	46,65	46,58	46,96	578K	12
09/06/2021	0,45%	0,21	46,81	46,54	46,54	46,86	87K	13
08/06/2021	-0,36%	-0,17	46,60	46,78	46,40	47,90	1M	256
07/06/2021	-0,81%	-0,38	46,77	46,93	46,63	46,93	1M	29
04/06/2021	-0,76%	-0,36	47,15	47,51	47,09	47,51	1M	53
02/06/2021	-3,32%	-1,63	47,51	48,00	47,38	48,00	164K	35
01/06/2021	1,63%	0,79	49,14	48,20	48,11	49,14	184K	19
31/05/2021	1,07%	0,51	48,35	48,03	47,80	48,35	589K	7
28/05/2021	0,00%	0,00	47,84	48,41	47,81	48,41	540K	20
27/05/2021	-0,89%	-0,43	47,84	48,22	47,70	48,22	153K	15
26/05/2021	0,10%	0,05	48,27	48,40	48,17	48,54	1M	33
25/05/2021	1,39%	0,66	48,22	47,95	47,90	48,22	1M	49
24/05/2021	0,13%	0,06	47,56	47,50	47,45	47,65	393K	51
21/05/2021	0,53%	0,25	47,50	47,30	47,14	47,50	524K	16
20/05/2021	-0,02%	-0,01	47,25	47,34	47,25	47,44	517K	21
19/05/2021	0,28%	0,13	47,26	46,74	46,74	47,31	308K	19
18/05/2021	1,35%	0,63	47,13	47,04	46,90	47,29	13K	16
17/05/2021	0,06%	0,03	46,50	46,56	46,19	46,56	326K	25
14/05/2021	1,11%	0,51	46,47	46,14	46,14	46,53	1M	14
13/05/2021	-0,22%	-0,10	45,96	46,05	45,85	46,15	572K	19
12/05/2021	-1,24%	-0,58	46,06	47,68	45,69	47,68	683K	33
11/05/2021	-0,62%	-0,29	46,64	46,27	46,16	46,72	1M	40
10/05/2021	-1,70%	-0,81	46,93	47,74	46,88	47,74	1M	52
07/05/2021	0,36%	0,17	47,74	47,77	47,61	47,79	749K	24
06/05/2021	-0,90%	-0,43	47,57	47,69	47,48	47,74	2M	53
05/05/2021	-0,68%	-0,33	48,00	48,34	47,91	48,34	859K	36
04/05/2021	-0,66%	-0,32	48,33	48,75	48,10	48,92	3M	91
03/05/2021	-0,43%	-0,21	48,65	48,71	48,41	48,88	613K	39
30/04/2021	-0,06%	-0,03	48,86	48,89	48,50	49,01	1M	40
29/04/2021	-1,07%	-0,53	48,89	49,43	48,89	49,44	2M	27
28/04/2021	-0,74%	-0,37	49,42	49,57	49,31	49,57	272K	37
27/04/2021	0,26%	0,13	49,79	48,91	48,91	49,82	316K	21
26/04/2021	-0,86%	-0,43	49,66	50,09	49,65	50,09	591K	21
23/04/2021	2,10%	1,03	50,09	49,38	49,38	50,14	907K	19
22/04/2021	-1,07%	-0,53	49,06	49,40	49,00	49,69	708K	25
20/04/2021	-1,22%	-0,61	49,59	50,04	49,40	50,04	2M	151
19/04/2021	-0,99%	-0,50	50,20	50,68	49,86	50,84	1M	35
16/04/2021	-0,29%	-0,15	50,70	51,20	50,55	51,40	400K	18
15/04/2021	0,00%	0,00	50,85	50,68	50,56	50,85	88K	28
14/04/2021	-0,10%	-0,05	50,85	51,50	50,85	51,50	209K	28
13/04/2021	0,28%	0,14	50,90	50,90	50,68	51,15	5M	33
12/04/2021	0,08%	0,04	50,76	49,50	49,50	50,83	777K	48
09/04/2021	0,81%	0,41	50,72	50,29	50,17	50,72	329K	18
08/04/2021	0,14%	0,07	50,31	50,20	50,17	50,49	534K	37
07/04/2021	-1,30%	-0,66	50,24	50,30	49,70	50,44	613K	32
06/04/2021	-0,49%	-0,25	50,90	51,15	50,85	51,15	61K	25
05/04/2021	-0,39%	-0,20	51,15	52,00	50,90	52,00	546K	32
01/04/2021	2,05%	1,03	51,35	50,32	50,32	51,44	1M	45
31/03/2021	-1,33%	-0,68	50,32	51,00	50,24	51,00	304K	40
30/03/2021	0,35%	0,18	51,00	50,97	50,79	51,04	132K	13
29/03/2021	0,12%	0,06	50,82	51,10	50,79	51,10	440K	27
26/03/2021	3,32%	1,63	50,76	49,70	49,70	50,76	134K	11
25/03/2021	1,13%	0,55	49,13	52,00	48,58	52,00	127K	10
24/03/2021	-0,21%	-0,10	48,58	48,30	48,16	48,58	537K	6
23/03/2021	-1,95%	-0,97	48,68	48,93	48,60	48,93	314K	21
22/03/2021	-4,52%	-2,35	49,65	49,54	49,49	49,85	875K	18
19/03/2021	4,56%	2,27	52,00	49,45	49,11	52,00	105K	15
18/03/2021	-2,16%	-1,10	49,73	50,11	49,71	50,11	4M	49
17/03/2021	-0,24%	-0,12	50,83	50,69	50,47	50,83	132K	14
16/03/2021	0,33%	0,17	50,95	50,67	50,60	50,95	4M	39
15/03/2021	1,36%	0,68	50,78	50,44	50,44	50,78	360K	5
12/03/2021	-1,47%	-0,75	50,10	50,00	49,95	50,15	651K	25
11/03/2021	0,99%	0,50	50,85	51,14	50,75	51,14	582K	9.807
10/03/2021	-2,99%	-1,55	50,35	51,59	50,33	51,59	2M	53
09/03/2021	1,88%	0,96	51,90	51,67	51,67	51,94	23K	8
08/03/2021	-0,12%	-0,06	50,94	51,00	50,21	51,00	961K	17
05/03/2021	0,81%	0,41	51,00	51,07	50,59	51,14	994K	18
04/03/2021	-3,77%	-1,98	50,59	52,58	50,08	52,58	2M	51
03/03/2021	1,68%	0,87	52,57	52,80	50,99	52,80	928K	24
02/03/2021	0,12%	0,06	51,70	51,64	51,56	52,20	2M	37
01/03/2021	2,56%	1,29	51,64	50,96	50,90	51,64	271K	8
26/02/2021	0,12%	0,06	50,35	50,00	49,15	50,35	7M	33
25/02/2021	-0,16%	-0,08	50,29	50,53	50,20	50,95	888K	14
24/02/2021	-1,14%	-0,58	50,37	50,20	49,76	50,37	5M	110
23/02/2021	0,06%	0,03	50,95	50,43	50,25	50,95	233K	34
22/02/2021	-1,58%	-0,82	50,92	51,65	50,89	51,74	374K	13
19/02/2021	-0,08%	-0,04	51,74	51,78	51,74	51,89	476K	11
18/02/2021	-1,18%	-0,62	51,78	51,75	51,52	51,84	992K	25
17/02/2021	0,98%	0,51	52,40	52,00	51,89	52,40	1M	27
12/02/2021	0,02%	0,01	51,89	51,84	51,70	51,95	1M	34
11/02/2021	0,95%	0,49	51,88	51,46	51,46	52,06	650K	8
10/02/2021	0,55%	0,28	51,39	51,74	51,11	51,74	309K	16
09/02/2021	1,23%	0,62	51,11	50,94	50,88	51,44	474K	603
08/02/2021	0,08%	0,04	50,49	50,38	50,17	50,50	389K	13
05/02/2021	-0,06%	-0,03	50,45	50,83	49,90	50,83	1M	39
04/02/2021	0,74%	0,37	50,48	49,82	49,82	50,64	45K	15
03/02/2021	0,74%	0,37	50,11	49,93	49,93	50,11	771K	8
02/02/2021	-0,16%	-0,08	49,74	50,06	49,57	50,06	558K	15
01/02/2021	2,45%	1,19	49,82	48,88	48,88	49,82	3M	15
29/01/2021	-2,19%	-1,09	48,63	49,14	48,62	49,29	809K	28
28/01/2021	0,83%	0,41	49,72	49,36	49,32	49,72	101K	7
27/01/2021	-1,04%	-0,52	49,31	50,00	48,82	50,00	2M	26
26/01/2021	-2,77%	-1,42	49,83	50,32	49,61	50,32	2M	48
22/01/2021	1,44%	0,73	51,25	50,63	50,63	51,25	254K	6
21/01/2021	1,24%	0,62	50,52	49,79	49,72	50,64	4M	56
20/01/2021	1,22%	0,60	49,90	50,99	49,50	50,99	802K	42
19/01/2021	1,15%	0,56	49,30	48,92	48,92	49,45	611K	21
18/01/2021	-2,32%	-1,16	48,74	48,52	48,15	48,78	795K	25
15/01/2021	-	-	49,90	49,90	49,90	49,90	5K	2

Date,Open,High,Low,Close,Volume
30-Jul-21,43.98,44.63,43.98,44.63,21172
29-Jul-21,44.24,44.24,44.00,44.12,541979
28-Jul-21,44.08,44.45,44.08,44.24,264628
27-Jul-21,43.92,43.92,43.04,43.51,2274132
26-Jul-21,45.00,45.00,44.21,44.42,1687160
23-Jul-21,45.27,45.68,45.14,45.68,37768
22-Jul-21,46.22,46.29,46.21,46.27,1938744
21-Jul-21,46.04,46.44,45.98,46.05,402639
20-Jul-21,46.06,46.19,45.95,46.04,1416627
19-Jul-21,45.54,45.91,45.45,45.91,226988
16-Jul-21,45.95,45.95,45.49,45.65,225569
15-Jul-21,46.05,46.26,45.77,46.24,2873544
14-Jul-21,45.70,45.81,45.59,45.61,256319
13-Jul-21,46.62,46.62,46.33,46.33,568066
12-Jul-21,46.20,46.79,46.20,46.20,269616
08-Jul-21,46.50,46.50,46.00,46.20,945916
07-Jul-21,46.99,47.24,46.81,46.81,898608
06-Jul-21,46.35,46.69,46.35,46.57,1749192
05-Jul-21,46.50,46.50,46.21,46.21,12310
02-Jul-21,45.61,46.02,45.60,45.97,1348456
01-Jul-21,45.81,46.21,45.72,46.15,98979
30-Jun-21,46.08,46.08,45.81,45.81,46591
29-Jun-21,45.49,45.66,45.49,45.66,1542106
28-Jun-21,45.85,45.87,45.62,45.65,247840
25-Jun-21,45.50,45.89,45.45,45.75,1987645
24-Jun-21,45.26,45.26,45.01,45.01,248365
23-Jun-21,45.19,45.30,45.16,45.16,503044
22-Jun-21,45.42,45.42,44.87,44.88,363203
21-Jun-21,45.44,45.70,45.44,45.50,2179396
18-Jun-21,45.80,45.89,45.29,45.76,4489331
17-Jun-21,46.00,46.00,45.75,45.80,122271
16-Jun-21,46.20,46.20,45.77,45.77,1339941
15-Jun-21,46.89,46.89,46.30,46.30,653315
14-Jun-21,46.85,47.00,46.79,46.90,5329645
11-Jun-21,47.00,47.24,46.94,47.24,472649
10-Jun-21,46.65,46.96,46.58,46.95,578283
09-Jun-21,46.54,46.86,46.54,46.81,87157
08-Jun-21,46.78,47.90,46.40,46.60,1226582
07-Jun-21,46.93,46.93,46.63,46.77,1281642
04-Jun-21,47.51,47.51,47.09,47.15,1395413
02-Jun-21,48.00,48.00,47.38,47.51,164282
01-Jun-21,48.20,49.14,48.11,49.14,183519
31-May-21,48.03,48.35,47.80,48.35,588829
28-May-21,48.41,48.41,47.81,47.84,540156
27-May-21,48.22,48.22,47.70,47.84,152647
26-May-21,48.40,48.54,48.17,48.27,1001988
25-May-21,47.95,48.22,47.90,48.22,1193390
24-May-21,47.50,47.65,47.45,47.56,393472
21-May-21,47.30,47.50,47.14,47.50,524381
20-May-21,47.34,47.44,47.25,47.25,516858
19-May-21,46.74,47.31,46.74,47.26,307618
18-May-21,47.04,47.29,46.90,47.13,13236
17-May-21,46.56,46.56,46.19,46.50,325754
14-May-21,46.14,46.53,46.14,46.47,1149504
13-May-21,46.05,46.15,45.85,45.96,572487
12-May-21,47.68,47.68,45.69,46.06,682841
11-May-21,46.27,46.72,46.16,46.64,1331241
10-May-21,47.74,47.74,46.88,46.93,1063808
07-May-21,47.77,47.79,47.61,47.74,748855
06-May-21,47.69,47.74,47.48,47.57,1588753
05-May-21,48.34,48.34,47.91,48.00,858713
04-May-21,48.75,48.92,48.10,48.33,2848332
03-May-21,48.71,48.88,48.41,48.65,612587
30-Apr-21,48.89,49.01,48.50,48.86,1104241
29-Apr-21,49.43,49.44,48.89,48.89,2256662
28-Apr-21,49.57,49.57,49.31,49.42,272000
27-Apr-21,48.91,49.82,48.91,49.79,315821
26-Apr-21,50.09,50.09,49.65,49.66,590717
23-Apr-21,49.38,50.14,49.38,50.09,906563
22-Apr-21,49.40,49.69,49.00,49.06,707530
20-Apr-21,50.04,50.04,49.40,49.59,1629450
19-Apr-21,50.68,50.84,49.86,50.20,1355911
16-Apr-21,51.20,51.40,50.55,50.70,399931
15-Apr-21,50.68,50.85,50.56,50.85,87533
14-Apr-21,51.50,51.50,50.85,50.85,208580
13-Apr-21,50.90,51.15,50.68,50.90,4707819
12-Apr-21,49.50,50.83,49.50,50.76,777203
09-Apr-21,50.29,50.72,50.17,50.72,328713
08-Apr-21,50.20,50.49,50.17,50.31,533538
07-Apr-21,50.30,50.44,49.70,50.24,612549
06-Apr-21,51.15,51.15,50.85,50.90,61327
05-Apr-21,52.00,52.00,50.90,51.15,546116
01-Apr-21,50.32,51.44,50.32,51.35,1193456
31-Mar-21,51.00,51.00,50.24,50.32,303853
30-Mar-21,50.97,51.04,50.79,51.00,131871
29-Mar-21,51.10,51.10,50.79,50.82,439507
26-Mar-21,49.70,50.76,49.70,50.76,134356
25-Mar-21,52.00,52.00,48.58,49.13,127029
24-Mar-21,48.30,48.58,48.16,48.58,536799
23-Mar-21,48.93,48.93,48.60,48.68,314331
22-Mar-21,49.54,49.85,49.49,49.65,875029
19-Mar-21,49.45,52.00,49.11,52.00,105172
18-Mar-21,50.11,50.11,49.71,49.73,4035466
17-Mar-21,50.69,50.83,50.47,50.83,131619
16-Mar-21,50.67,50.95,50.60,50.95,4044452
15-Mar-21,50.44,50.78,50.44,50.78,359798
12-Mar-21,50.00,50.15,49.95,50.10,650731
11-Mar-21,51.14,51.14,50.75,50.85,582169
10-Mar-21,51.59,51.59,50.33,50.35,1823659
09-Mar-21,51.67,51.94,51.67,51.90,22837
08-Mar-21,51.00,51.00,50.21,50.94,960743
05-Mar-21,51.07,51.14,50.59,51.00,994228
04-Mar-21,52.58,52.58,50.08,50.59,2029886
03-Mar-21,52.80,52.80,50.99,52.57,928207
02-Mar-21,51.64,52.20,51.56,51.70,1500874
01-Mar-21,50.96,51.64,50.90,51.64,271223
26-Feb-21,50.00,50.35,49.15,50.35,7203923
25-Feb-21,50.53,50.95,50.20,50.29,888144
24-Feb-21,50.20,50.37,49.76,50.37,4920320
23-Feb-21,50.43,50.95,50.25,50.95,232603
22-Feb-21,51.65,51.74,50.89,50.92,373880
19-Feb-21,51.78,51.89,51.74,51.74,476455
18-Feb-21,51.75,51.84,51.52,51.78,992359
17-Feb-21,52.00,52.40,51.89,52.40,1053449
12-Feb-21,51.84,51.95,51.70,51.89,1294998
11-Feb-21,51.46,52.06,51.46,51.88,649950
10-Feb-21,51.74,51.74,51.11,51.39,308766
09-Feb-21,50.94,51.44,50.88,51.11,474387
08-Feb-21,50.38,50.50,50.17,50.49,388681
05-Feb-21,50.83,50.83,49.90,50.45,1200459
04-Feb-21,49.82,50.64,49.82,50.48,45468
03-Feb-21,49.93,50.11,49.93,50.11,770886
02-Feb-21,50.06,50.06,49.57,49.74,558357
01-Feb-21,48.88,49.82,48.88,49.82,2541911
29-Jan-21,49.14,49.29,48.62,48.63,808567
28-Jan-21,49.36,49.72,49.32,49.72,101353
27-Jan-21,50.00,50.00,48.82,49.31,2142574
26-Jan-21,50.32,50.32,49.61,49.83,1574185
22-Jan-21,50.63,51.25,50.63,51.25,254351
21-Jan-21,49.79,50.64,49.72,50.52,3693869
20-Jan-21,50.99,50.99,49.50,49.90,801841
19-Jan-21,48.92,49.45,48.92,49.30,611132
18-Jan-21,48.52,48.78,48.15,48.74,795339
15-Jan-21,49.90,49.90,49.90,49.90,5039

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEEM39

cotações, gráficos e mais...