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
04/07/2022	-1,11%	-0,39	34,85	35,61	34,83	36,32	9K	106
01/07/2022	0,46%	0,16	35,24	35,27	35,03	35,34	259K	56
30/06/2022	0,80%	0,28	35,08	34,70	34,59	35,08	233K	114
29/06/2022	-1,78%	-0,63	34,80	35,23	34,80	35,23	50K	10
28/06/2022	0,06%	0,02	35,43	35,57	35,43	35,67	58K	7
27/06/2022	-0,20%	-0,07	35,41	35,42	35,36	35,46	295K	11
24/06/2022	2,66%	0,92	35,48	35,03	35,03	35,58	358K	12
23/06/2022	1,29%	0,44	34,56	34,15	34,15	34,56	64K	6
22/06/2022	-1,30%	-0,45	34,12	33,93	33,93	34,13	7K	4
21/06/2022	1,89%	0,64	34,57	34,64	34,53	34,69	979K	14
17/06/2022	-0,82%	-0,28	33,93	33,98	33,83	34,14	175K	6

15/06/2022	-0,41%	-0,14	34,21	34,39	34,21	34,55	373K	14
14/06/2022	1,69%	0,57	34,35	34,08	34,08	34,49	825K	14
13/06/2022	-0,97%	-0,33	33,78	33,84	33,78	33,85	3M	25
10/06/2022	0,12%	0,04	34,11	34,21	34,11	34,31	200K	8
09/06/2022	-2,35%	-0,82	34,07	34,33	34,07	34,48	13K	9
08/06/2022	1,10%	0,38	34,89	34,59	34,56	35,00	240K	9
07/06/2022	1,50%	0,51	34,51	34,51	34,51	34,69	22K	7
06/06/2022	1,49%	0,50	34,00	34,30	34,00	34,44	2M	24
03/06/2022	-1,90%	-0,65	33,50	33,91	33,50	33,91	7K	3
02/06/2022	1,34%	0,45	34,15	33,99	33,97	34,35	2M	34
01/06/2022	-1,17%	-0,40	33,70	34,10	33,70	34,10	40K	9
31/05/2022	1,49%	0,50	34,10	33,97	33,73	34,10	396K	11
30/05/2022	0,60%	0,20	33,60	32,71	32,71	33,60	65K	69
27/05/2022	0,57%	0,19	33,40	33,53	33,01	33,53	1M	30
26/05/2022	1,72%	0,56	33,21	32,83	32,83	33,21	29K	7
25/05/2022	0,77%	0,25	32,65	32,77	32,65	32,90	163K	8
24/05/2022	-1,82%	-0,60	32,40	32,65	32,40	32,72	1M	23
23/05/2022	-0,57%	-0,19	33,00	33,04	33,00	33,23	41K	9
20/05/2022	-0,63%	-0,21	33,19	33,75	33,02	33,75	162K	6
19/05/2022	0,60%	0,20	33,40	33,31	33,31	33,47	214K	6
18/05/2022	-1,78%	-0,60	33,20	33,90	33,20	33,96	12K	4
17/05/2022	0,30%	0,10	33,80	34,21	33,80	34,28	9K	6
16/05/2022	-0,88%	-0,30	33,70	33,85	33,70	34,26	10K	7
13/05/2022	1,49%	0,50	34,00	34,15	33,88	34,15	40K	15
12/05/2022	-0,89%	-0,30	33,50	33,79	33,47	33,79	315K	10
11/05/2022	-0,59%	-0,20	33,80	34,42	33,80	34,46	5M	171
10/05/2022	0,00%	0,00	34,00	34,55	34,00	34,55	267K	176
09/05/2022	-1,16%	-0,40	34,00	34,33	34,00	34,34	152K	23
06/05/2022	0,23%	0,08	34,40	34,57	34,40	34,59	412K	14
05/05/2022	-1,94%	-0,68	34,32	34,74	34,32	34,74	8K	5
04/05/2022	0,00%	0,00	35,00	35,24	35,00	35,35	121K	14
03/05/2022	-1,69%	-0,60	35,00	35,88	35,00	35,88	473K	40
02/05/2022	2,24%	0,78	35,60	35,72	35,60	35,72	642K	4
29/04/2022	0,93%	0,32	34,82	35,11	34,82	35,30	713K	15
28/04/2022	0,58%	0,20	34,50	34,90	34,50	34,90	10K	3
27/04/2022	0,88%	0,30	34,30	34,80	34,30	34,80	580K	14
26/04/2022	0,00%	0,00	34,00	34,51	34,00	34,55	102K	8
25/04/2022	0,89%	0,30	34,00	33,75	33,75	34,22	75K	7
22/04/2022	1,05%	0,35	33,70	33,64	33,52	34,14	2M	40
20/04/2022	-2,03%	-0,69	33,35	33,85	33,35	33,86	1M	27
19/04/2022	0,12%	0,04	34,04	33,96	33,75	34,13	288K	7
18/04/2022	-1,16%	-0,40	34,00	34,39	34,00	34,39	243K	16
14/04/2022	-1,15%	-0,40	34,40	35,01	34,40	35,01	103K	6
13/04/2022	1,16%	0,40	34,80	34,93	34,80	35,04	60K	9
12/04/2022	-1,69%	-0,59	34,40	34,64	34,40	34,81	113K	187
11/04/2022	-0,03%	-0,01	34,99	34,93	34,76	34,99	230K	9
08/04/2022	-0,60%	-0,21	35,00	35,75	35,00	35,75	232K	10
07/04/2022	-0,25%	-0,09	35,21	35,45	35,21	35,60	406K	21
06/04/2022	-1,37%	-0,49	35,30	35,41	35,30	35,61	216K	7
05/04/2022	-0,83%	-0,30	35,79	35,95	35,53	35,95	316K	11
04/04/2022	0,81%	0,29	36,09	35,80	35,70	36,09	447K	19
01/04/2022	0,42%	0,15	35,80	36,09	35,68	36,09	539K	12
31/03/2022	-1,79%	-0,65	35,65	36,01	35,65	36,04	118K	11
30/03/2022	0,25%	0,09	36,30	36,33	36,30	36,64	5M	76
29/03/2022	0,03%	0,01	36,21	36,20	36,20	36,53	710K	13
28/03/2022	1,15%	0,41	36,20	35,81	35,81	36,20	1M	19
25/03/2022	-1,54%	-0,56	35,79	35,91	35,59	35,91	195K	16
24/03/2022	0,14%	0,05	36,35	36,33	36,07	36,47	146K	10
23/03/2022	-1,89%	-0,70	36,30	36,69	36,30	36,73	91K	12
22/03/2022	1,23%	0,45	37,00	37,05	37,00	37,44	33K	8
21/03/2022	-3,43%	-1,30	36,55	37,25	36,55	37,25	1M	23
18/03/2022	1,20%	0,45	37,85	37,37	37,37	37,96	270K	11
17/03/2022	-1,71%	-0,65	37,40	37,83	37,33	37,83	161K	8
16/03/2022	6,58%	2,35	38,05	37,28	37,23	38,20	4M	52
15/03/2022	1,28%	0,45	35,70	35,00	34,93	35,80	2M	31
14/03/2022	-1,81%	-0,65	35,25	35,86	35,25	35,86	4M	123
11/03/2022	-2,15%	-0,79	35,90	36,69	35,90	36,69	1M	30
10/03/2022	-0,16%	-0,06	36,69	36,68	36,22	36,88	248K	21
09/03/2022	1,66%	0,60	36,75	36,68	36,49	37,11	3M	386
08/03/2022	-0,17%	-0,06	36,15	36,49	36,15	36,64	2M	42
07/03/2022	-4,21%	-1,59	36,21	37,20	36,21	37,20	782K	203
04/03/2022	-0,79%	-0,30	37,80	38,10	37,57	38,10	713K	28
03/03/2022	-3,00%	-1,18	38,10	39,00	38,10	39,00	2M	7
02/03/2022	-2,87%	-1,16	39,28	39,67	39,27	39,67	2M	5
25/02/2022	3,01%	1,18	40,44	39,91	39,91	40,60	3M	99
24/02/2022	-0,38%	-0,15	39,26	38,81	38,25	39,26	3M	40
23/02/2022	-2,28%	-0,92	39,41	40,33	39,41	40,33	416K	8
22/02/2022	-1,63%	-0,67	40,33	40,90	40,33	40,90	458K	11
21/02/2022	-1,54%	-0,64	41,00	41,88	41,00	41,88	5K	9
18/02/2022	-1,51%	-0,64	41,64	41,76	41,57	41,76	5M	47
17/02/2022	-1,08%	-0,46	42,28	42,55	42,28	42,67	450K	11
16/02/2022	0,02%	0,01	42,74	42,55	42,49	42,75	3M	31
15/02/2022	1,40%	0,59	42,73	42,50	42,50	42,73	476K	10
14/02/2022	-1,01%	-0,43	42,14	42,28	42,14	42,28	9K	3
11/02/2022	-1,82%	-0,79	42,57	42,95	42,57	43,15	4M	25
10/02/2022	0,09%	0,04	43,36	43,24	43,24	43,52	2M	21
09/02/2022	0,63%	0,27	43,32	43,54	43,25	43,71	3M	80
08/02/2022	0,89%	0,38	43,05	42,89	42,86	43,05	599K	18
07/02/2022	-1,32%	-0,57	42,67	43,00	42,64	43,00	70K	8
04/02/2022	0,49%	0,21	43,24	43,03	43,02	43,31	253K	14
03/02/2022	-0,32%	-0,14	43,03	42,90	42,80	43,03	867K	38
02/02/2022	0,42%	0,18	43,17	43,51	43,17	43,51	1M	39
01/02/2022	-0,53%	-0,23	42,99	43,09	42,92	43,12	546K	10
31/01/2022	2,30%	0,97	43,22	42,25	42,25	43,22	311K	12
28/01/2022	-0,59%	-0,25	42,25	42,00	41,98	42,35	80K	13
27/01/2022	-1,69%	-0,73	42,50	43,20	42,50	43,20	224K	13
26/01/2022	-1,30%	-0,57	43,23	43,78	43,23	43,99	2M	252
25/01/2022	-0,52%	-0,23	43,80	43,99	43,71	44,10	337K	10
24/01/2022	-1,50%	-0,67	44,03	44,30	43,54	44,30	3M	69
21/01/2022	-1,28%	-0,58	44,70	45,17	44,50	45,17	155K	9
20/01/2022	0,49%	0,22	45,28	45,39	45,28	45,55	3M	37
19/01/2022	-1,49%	-0,68	45,06	45,59	45,06	45,59	416K	11
18/01/2022	-1,42%	-0,66	45,74	45,66	45,30	45,82	726K	15
17/01/2022	0,72%	0,33	46,40	46,34	45,78	46,40	121K	8
14/01/2022	-0,24%	-0,11	46,07	46,02	45,89	46,30	292K	9
13/01/2022	-1,62%	-0,76	46,18	46,49	46,18	46,53	10M	7
12/01/2022	1,29%	0,60	46,94	46,91	46,71	47,04	10M	8
11/01/2022	0,19%	0,09	46,34	46,51	46,34	46,58	91K	4
10/01/2022	0,89%	0,41	46,25	46,20	46,20	46,29	132K	4
07/01/2022	-0,07%	-0,03	45,84	46,19	45,84	46,19	36K	4
06/01/2022	-0,46%	-0,21	45,87	45,96	45,87	46,14	586K	9
05/01/2022	-0,99%	-0,46	46,08	46,14	46,08	46,19	141K	7
04/01/2022	-0,13%	-0,06	46,54	46,75	46,41	46,79	294K	9
03/01/2022	2,06%	0,94	46,60	46,60	46,60	46,60	736K	3
30/12/2021	-0,44%	-0,20	45,66	45,39	45,25	45,72	2M	15
29/12/2021	0,02%	0,01	45,86	45,76	45,76	45,86	915	3
28/12/2021	-0,33%	-0,15	45,85	46,13	45,85	46,13	164K	6
27/12/2021	-0,33%	-0,15	46,00	46,00	46,00	46,06	39K	5
23/12/2021	0,87%	0,40	46,15	45,89	45,89	46,39	1M	16
22/12/2021	-0,67%	-0,31	45,75	46,04	45,75	46,04	295K	4
21/12/2021	1,88%	0,85	46,06	46,14	46,01	46,14	696K	5
20/12/2021	-1,18%	-0,54	45,21	44,91	44,91	45,23	110K	7
17/12/2021	-	-	45,75	45,51	45,50	45,77	2M	93

Date,Open,High,Low,Close,Volume
04-Jul-22,35.61,36.32,34.83,34.85,8633
01-Jul-22,35.27,35.34,35.03,35.24,259093
30-Jun-22,34.70,35.08,34.59,35.08,233110
29-Jun-22,35.23,35.23,34.80,34.80,49981
28-Jun-22,35.57,35.67,35.43,35.43,57809
27-Jun-22,35.42,35.46,35.36,35.41,294632
24-Jun-22,35.03,35.58,35.03,35.48,357795
23-Jun-22,34.15,34.56,34.15,34.56,64385
22-Jun-22,33.93,34.13,33.93,34.12,7052
21-Jun-22,34.64,34.69,34.53,34.57,978523
17-Jun-22,33.98,34.14,33.83,33.93,174841
15-Jun-22,34.39,34.55,34.21,34.21,372537
14-Jun-22,34.08,34.49,34.08,34.35,824957
13-Jun-22,33.84,33.85,33.78,33.78,2799250
10-Jun-22,34.21,34.31,34.11,34.11,200404
09-Jun-22,34.33,34.48,34.07,34.07,13026
08-Jun-22,34.59,35.00,34.56,34.89,240240
07-Jun-22,34.51,34.69,34.51,34.51,21665
06-Jun-22,34.30,34.44,34.00,34.00,2186739
03-Jun-22,33.91,33.91,33.50,33.50,7247
02-Jun-22,33.99,34.35,33.97,34.15,2087172
01-Jun-22,34.10,34.10,33.70,33.70,40365
31-May-22,33.97,34.10,33.73,34.10,395868
30-May-22,32.71,33.60,32.71,33.60,64792
27-May-22,33.53,33.53,33.01,33.40,1278542
26-May-22,32.83,33.21,32.83,33.21,29323
25-May-22,32.77,32.90,32.65,32.65,163029
24-May-22,32.65,32.72,32.40,32.40,1326082
23-May-22,33.04,33.23,33.00,33.00,41041
20-May-22,33.75,33.75,33.02,33.19,162052
19-May-22,33.31,33.47,33.31,33.40,214472
18-May-22,33.90,33.96,33.20,33.20,11598
17-May-22,34.21,34.28,33.80,33.80,8509
16-May-22,33.85,34.26,33.70,33.70,9825
13-May-22,34.15,34.15,33.88,34.00,39623
12-May-22,33.79,33.79,33.47,33.50,314851
11-May-22,34.42,34.46,33.80,33.80,4655625
10-May-22,34.55,34.55,34.00,34.00,266734
09-May-22,34.33,34.34,34.00,34.00,152060
06-May-22,34.57,34.59,34.40,34.40,411597
05-May-22,34.74,34.74,34.32,34.32,7634
04-May-22,35.24,35.35,35.00,35.00,120814
03-May-22,35.88,35.88,35.00,35.00,472888
02-May-22,35.72,35.72,35.60,35.60,642230
29-Apr-22,35.11,35.30,34.82,34.82,713447
28-Apr-22,34.90,34.90,34.50,34.50,9692
27-Apr-22,34.80,34.80,34.30,34.30,579560
26-Apr-22,34.51,34.55,34.00,34.00,101924
25-Apr-22,33.75,34.22,33.75,34.00,75243
22-Apr-22,33.64,34.14,33.52,33.70,1956575
20-Apr-22,33.85,33.86,33.35,33.35,1403382
19-Apr-22,33.96,34.13,33.75,34.04,287659
18-Apr-22,34.39,34.39,34.00,34.00,242559
14-Apr-22,35.01,35.01,34.40,34.40,102682
13-Apr-22,34.93,35.04,34.80,34.80,60296
12-Apr-22,34.64,34.81,34.40,34.40,112890
11-Apr-22,34.93,34.99,34.76,34.99,229657
08-Apr-22,35.75,35.75,35.00,35.00,232265
07-Apr-22,35.45,35.60,35.21,35.21,405710
06-Apr-22,35.41,35.61,35.30,35.30,215814
05-Apr-22,35.95,35.95,35.53,35.79,315531
04-Apr-22,35.80,36.09,35.70,36.09,446721
01-Apr-22,36.09,36.09,35.68,35.80,539067
31-Mar-22,36.01,36.04,35.65,35.65,117605
30-Mar-22,36.33,36.64,36.30,36.30,5015270
29-Mar-22,36.20,36.53,36.20,36.21,710462
28-Mar-22,35.81,36.20,35.81,36.20,1326296
25-Mar-22,35.91,35.91,35.59,35.79,195379
24-Mar-22,36.33,36.47,36.07,36.35,145763
23-Mar-22,36.69,36.73,36.30,36.30,90892
22-Mar-22,37.05,37.44,37.00,37.00,32978
21-Mar-22,37.25,37.25,36.55,36.55,1146626
18-Mar-22,37.37,37.96,37.37,37.85,269573
17-Mar-22,37.83,37.83,37.33,37.40,161050
16-Mar-22,37.28,38.20,37.23,38.05,3776379
15-Mar-22,35.00,35.80,34.93,35.70,1631460
14-Mar-22,35.86,35.86,35.25,35.25,3832064
11-Mar-22,36.69,36.69,35.90,35.90,1399238
10-Mar-22,36.68,36.88,36.22,36.69,248029
09-Mar-22,36.68,37.11,36.49,36.75,2547722
08-Mar-22,36.49,36.64,36.15,36.15,1620772
07-Mar-22,37.20,37.20,36.21,36.21,782311
04-Mar-22,38.10,38.10,37.57,37.80,713443
03-Mar-22,39.00,39.00,38.10,38.10,1771944
02-Mar-22,39.67,39.67,39.27,39.28,1874235
25-Feb-22,39.91,40.60,39.91,40.44,3091834
24-Feb-22,38.81,39.26,38.25,39.26,2894438
23-Feb-22,40.33,40.33,39.41,39.41,416252
22-Feb-22,40.90,40.90,40.33,40.33,458336
21-Feb-22,41.88,41.88,41.00,41.00,4602
18-Feb-22,41.76,41.76,41.57,41.64,4855084
17-Feb-22,42.55,42.67,42.28,42.28,449901
16-Feb-22,42.55,42.75,42.49,42.74,2903031
15-Feb-22,42.50,42.73,42.50,42.73,476177
14-Feb-22,42.28,42.28,42.14,42.14,9484
11-Feb-22,42.95,43.15,42.57,42.57,3877017
10-Feb-22,43.24,43.52,43.24,43.36,1788824
09-Feb-22,43.54,43.71,43.25,43.32,2744593
08-Feb-22,42.89,43.05,42.86,43.05,599484
07-Feb-22,43.00,43.00,42.64,42.67,70311
04-Feb-22,43.03,43.31,43.02,43.24,252639
03-Feb-22,42.90,43.03,42.80,43.03,866925
02-Feb-22,43.51,43.51,43.17,43.17,1257408
01-Feb-22,43.09,43.12,42.92,42.99,545967
31-Jan-22,42.25,43.22,42.25,43.22,311250
28-Jan-22,42.00,42.35,41.98,42.25,80490
27-Jan-22,43.20,43.20,42.50,42.50,223636
26-Jan-22,43.78,43.99,43.23,43.23,2138895
25-Jan-22,43.99,44.10,43.71,43.80,336612
24-Jan-22,44.30,44.30,43.54,44.03,3286286
21-Jan-22,45.17,45.17,44.50,44.70,155028
20-Jan-22,45.39,45.55,45.28,45.28,2528388
19-Jan-22,45.59,45.59,45.06,45.06,415569
18-Jan-22,45.66,45.82,45.30,45.74,726285
17-Jan-22,46.34,46.40,45.78,46.40,121345
14-Jan-22,46.02,46.30,45.89,46.07,291923
13-Jan-22,46.49,46.53,46.18,46.18,10192301
12-Jan-22,46.91,47.04,46.71,46.94,9675016
11-Jan-22,46.51,46.58,46.34,46.34,90563
10-Jan-22,46.20,46.29,46.20,46.25,131800
07-Jan-22,46.19,46.19,45.84,45.84,36087
06-Jan-22,45.96,46.14,45.87,45.87,585645
05-Jan-22,46.14,46.19,46.08,46.08,140763
04-Jan-22,46.75,46.79,46.41,46.54,293672
03-Jan-22,46.60,46.60,46.60,46.60,736280
30-Dec-21,45.39,45.72,45.25,45.66,1648938
29-Dec-21,45.76,45.86,45.76,45.86,915
28-Dec-21,46.13,46.13,45.85,45.85,163508
27-Dec-21,46.00,46.06,46.00,46.00,38916
23-Dec-21,45.89,46.39,45.89,46.15,1344443
22-Dec-21,46.04,46.04,45.75,45.75,295462
21-Dec-21,46.14,46.14,46.01,46.06,695652
20-Dec-21,44.91,45.23,44.91,45.21,110388
17-Dec-21,45.51,45.77,45.50,45.75,2077611

*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: BEEM39