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
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	0,00%	0,00	45,75	45,51	45,50	45,77	2M	93
16/12/2021	-0,48%	-0,22	45,75	46,21	45,75	46,44	144K	8
15/12/2021	0,02%	0,01	45,97	45,91	45,52	45,97	4M	68
14/12/2021	0,07%	0,03	45,96	45,50	45,50	45,96	19K	3
13/12/2021	-1,65%	-0,77	45,93	45,67	45,67	45,93	267K	4
10/12/2021	0,06%	0,03	46,70	46,42	46,25	46,91	174K	8
09/12/2021	0,37%	0,17	46,67	46,38	46,38	46,84	505K	6
08/12/2021	-0,68%	-0,32	46,50	46,50	46,41	46,59	5M	16
07/12/2021	1,34%	0,62	46,82	46,87	46,82	46,87	233K	5
06/12/2021	0,00%	0,00	46,20	46,20	46,20	46,20	178K	11
03/12/2021	-1,18%	-0,55	46,20	46,64	46,17	46,64	9K	6
02/12/2021	0,54%	0,25	46,75	46,83	46,46	46,86	123K	14
01/12/2021	1,40%	0,64	46,50	46,31	46,31	46,79	372K	13
30/11/2021	0,13%	0,06	45,86	45,56	45,56	45,99	240K	16
29/11/2021	1,04%	0,47	45,80	45,84	45,72	45,90	61K	9
26/11/2021	-4,10%	-1,94	45,33	45,89	45,23	45,89	183K	14
25/11/2021	0,57%	0,27	47,27	47,00	47,00	47,27	6K	8
24/11/2021	-0,09%	-0,04	47,00	47,00	47,00	47,00	5K	1
23/11/2021	-0,44%	-0,21	47,04	47,45	47,04	47,45	19K	2
22/11/2021	-0,69%	-0,33	47,25	47,31	47,17	47,31	289K	8
19/11/2021	0,49%	0,23	47,58	47,09	47,09	47,58	403K	7
18/11/2021	-0,40%	-0,19	47,35	47,21	47,20	47,35	142K	8
17/11/2021	0,02%	0,01	47,54	47,53	47,23	47,54	423K	13
16/11/2021	0,51%	0,24	47,53	47,15	47,15	47,53	15K	5
12/11/2021	1,03%	0,48	47,29	46,90	46,81	47,29	448K	9
11/11/2021	0,11%	0,05	46,81	46,71	46,62	46,81	6M	4
10/11/2021	0,00%	0,00	46,76	46,67	46,59	46,96	468K	13
09/11/2021	-1,64%	-0,78	46,76	47,33	46,75	47,33	12K	8
08/11/2021	1,69%	0,79	47,54	47,64	47,50	47,69	791K	19
05/11/2021	-2,14%	-1,02	46,75	47,24	46,75	47,24	11K	8
04/11/2021	0,15%	0,07	47,77	47,60	47,57	47,77	213K	7
03/11/2021	-1,53%	-0,74	47,70	48,07	47,53	48,08	2M	13
01/11/2021	1,51%	0,72	48,44	48,20	48,20	48,46	143K	3
29/10/2021	-1,38%	-0,67	47,72	47,90	47,55	47,90	283K	14
28/10/2021	1,02%	0,49	48,39	48,11	48,11	48,39	33K	5
27/10/2021	-0,91%	-0,44	47,90	48,05	47,90	48,19	133K	7
26/10/2021	-0,19%	-0,09	48,34	48,73	48,34	48,73	2M	16
25/10/2021	-0,76%	-0,37	48,43	48,65	48,43	48,70	190K	5
22/10/2021	-0,79%	-0,39	48,80	49,50	48,80	49,95	4M	22
21/10/2021	1,32%	0,64	49,19	48,90	48,90	49,30	6K	10
20/10/2021	-0,90%	-0,44	48,55	48,58	48,44	48,63	88M	16
19/10/2021	2,73%	1,30	48,99	48,28	48,26	48,99	5M	16
18/10/2021	0,89%	0,42	47,69	47,27	47,27	47,75	583K	12
15/10/2021	-0,02%	-0,01	47,27	47,39	47,02	47,39	36K	6
14/10/2021	0,75%	0,35	47,28	47,02	47,02	47,29	44K	5
13/10/2021	0,15%	0,07	46,93	47,27	46,93	47,27	199K	9
11/10/2021	0,43%	0,20	46,86	47,00	46,86	47,00	3K	3
08/10/2021	0,45%	0,21	46,66	46,60	46,60	46,78	2M	7
07/10/2021	2,36%	1,07	46,45	45,96	45,96	46,67	216K	11
06/10/2021	-0,33%	-0,15	45,38	45,41	45,38	45,41	133K	4
05/10/2021	1,02%	0,46	45,53	45,11	45,11	45,70	401K	13
04/10/2021	0,36%	0,16	45,07	44,71	44,71	45,07	4K	4
01/10/2021	-2,33%	-1,07	44,91	44,97	44,91	45,04	81K	6
30/09/2021	1,46%	0,66	45,98	45,93	45,93	45,98	250K	2
29/09/2021	-0,57%	-0,26	45,32	45,34	45,31	45,34	244K	4
28/09/2021	-0,52%	-0,24	45,58	45,65	45,56	45,76	3M	57
27/09/2021	1,26%	0,57	45,82	45,30	45,20	45,94	2M	27
24/09/2021	-0,15%	-0,07	45,25	45,32	45,13	45,34	36K	5
23/09/2021	0,38%	0,17	45,32	45,23	45,23	45,33	173K	5
22/09/2021	1,87%	0,83	45,15	44,86	44,86	45,15	2M	24
21/09/2021	0,07%	0,03	44,32	44,67	44,29	44,67	2M	17
20/09/2021	-1,97%	-0,89	44,29	44,41	44,29	44,66	623K	18
17/09/2021	-0,29%	-0,13	45,18	45,44	45,18	45,44	456K	4
16/09/2021	-0,37%	-0,17	45,31	45,00	44,96	45,31	116K	7
15/09/2021	-0,39%	-0,18	45,48	45,55	45,31	45,56	276K	10
14/09/2021	-0,50%	-0,23	45,66	45,89	45,41	45,89	46M	16
13/09/2021	-0,52%	-0,24	45,89	46,13	45,70	46,13	547K	20
10/09/2021	0,61%	0,28	46,13	45,98	45,86	46,22	36M	13
09/09/2021	-1,69%	-0,79	45,85	46,21	45,85	46,47	1M	44
08/09/2021	0,76%	0,35	46,64	46,21	46,21	46,71	223K	9
06/09/2021	0,89%	0,41	46,29	45,55	45,55	46,29	22K	7
03/09/2021	0,70%	0,32	45,88	45,82	45,74	45,90	585K	18
02/09/2021	-0,59%	-0,27	45,56	45,90	45,39	45,90	2M	155
01/09/2021	1,35%	0,61	45,83	45,47	45,42	46,00	30K	372
31/08/2021	1,01%	0,45	45,22	45,09	44,76	45,34	79K	358
30/08/2021	0,36%	0,16	44,77	44,88	44,65	44,91	126K	384
27/08/2021	0,00%	0,00	44,61	44,61	44,61	44,61	44	1
26/08/2021	-0,31%	-0,14	44,61	44,60	44,60	44,75	180K	17
25/08/2021	-0,89%	-0,40	44,75	44,91	44,72	45,02	1M	41
24/08/2021	-1,12%	-0,51	45,15	45,29	45,00	45,35	48K	11
23/08/2021	3,16%	1,40	45,66	44,62	44,62	45,66	359K	19
20/08/2021	-1,23%	-0,55	44,26	44,72	44,26	45,12	360K	15
19/08/2021	-0,86%	-0,39	44,81	44,66	44,66	44,89	762K	11
18/08/2021	2,38%	1,05	45,20	44,57	44,57	45,20	404K	17
17/08/2021	-2,04%	-0,92	44,15	44,61	44,13	44,61	660K	20
16/08/2021	-0,13%	-0,06	45,07	44,82	44,66	45,07	6K	12
13/08/2021	0,85%	0,38	45,13	45,30	45,07	45,40	330K	15
12/08/2021	-1,95%	-0,89	44,75	45,40	44,75	45,40	61K	9
11/08/2021	0,88%	0,40	45,64	45,39	45,36	45,64	481K	9
10/08/2021	-0,96%	-0,44	45,24	45,75	45,20	45,84	25K	32
09/08/2021	0,82%	0,37	45,68	45,53	45,53	46,13	35K	32
06/08/2021	-0,33%	-0,15	45,31	45,55	45,23	45,60	521K	13
05/08/2021	0,02%	0,01	45,46	44,75	44,75	45,69	73K	11
04/08/2021	0,31%	0,14	45,45	45,56	45,45	45,83	505K	19
03/08/2021	1,36%	0,61	45,31	45,50	45,31	45,50	23K	5
02/08/2021	0,16%	0,07	44,70	44,62	44,51	44,81	542K	9
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	-	-	45,61	45,70	45,59	45,81	256K	11

Date,Open,High,Low,Close,Volume
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
16-Dec-21,46.21,46.44,45.75,45.75,144411
15-Dec-21,45.91,45.97,45.52,45.97,3948213
14-Dec-21,45.50,45.96,45.50,45.96,18520
13-Dec-21,45.67,45.93,45.67,45.93,267310
10-Dec-21,46.42,46.91,46.25,46.70,174006
09-Dec-21,46.38,46.84,46.38,46.67,505411
08-Dec-21,46.50,46.59,46.41,46.50,5007778
07-Dec-21,46.87,46.87,46.82,46.82,233006
06-Dec-21,46.20,46.20,46.20,46.20,178470
03-Dec-21,46.64,46.64,46.17,46.20,8540
02-Dec-21,46.83,46.86,46.46,46.75,122534
01-Dec-21,46.31,46.79,46.31,46.50,372010
30-Nov-21,45.56,45.99,45.56,45.86,239974
29-Nov-21,45.84,45.90,45.72,45.80,60871
26-Nov-21,45.89,45.89,45.23,45.33,182662
25-Nov-21,47.00,47.27,47.00,47.27,5518
24-Nov-21,47.00,47.00,47.00,47.00,4700
23-Nov-21,47.45,47.45,47.04,47.04,19148
22-Nov-21,47.31,47.31,47.17,47.25,288936
19-Nov-21,47.09,47.58,47.09,47.58,403123
18-Nov-21,47.21,47.35,47.20,47.35,141775
17-Nov-21,47.53,47.54,47.23,47.54,423101
16-Nov-21,47.15,47.53,47.15,47.53,15358
12-Nov-21,46.90,47.29,46.81,47.29,448035
11-Nov-21,46.71,46.81,46.62,46.81,5610982
10-Nov-21,46.67,46.96,46.59,46.76,467628
09-Nov-21,47.33,47.33,46.75,46.76,11895
08-Nov-21,47.64,47.69,47.50,47.54,790554
05-Nov-21,47.24,47.24,46.75,46.75,11187
04-Nov-21,47.60,47.77,47.57,47.77,212768
03-Nov-21,48.07,48.08,47.53,47.70,1719589
01-Nov-21,48.20,48.46,48.20,48.44,142889
29-Oct-21,47.90,47.90,47.55,47.72,283427
28-Oct-21,48.11,48.39,48.11,48.39,33308
27-Oct-21,48.05,48.19,47.90,47.90,132822
26-Oct-21,48.73,48.73,48.34,48.34,1695130
25-Oct-21,48.65,48.70,48.43,48.43,189948
22-Oct-21,49.50,49.95,48.80,48.80,3972695
21-Oct-21,48.90,49.30,48.90,49.19,5647
20-Oct-21,48.58,48.63,48.44,48.55,88238216
19-Oct-21,48.28,48.99,48.26,48.99,4776976
18-Oct-21,47.27,47.75,47.27,47.69,582809
15-Oct-21,47.39,47.39,47.02,47.27,35778
14-Oct-21,47.02,47.29,47.02,47.28,44272
13-Oct-21,47.27,47.27,46.93,46.93,199276
11-Oct-21,47.00,47.00,46.86,46.86,3471
08-Oct-21,46.60,46.78,46.60,46.66,1628028
07-Oct-21,45.96,46.67,45.96,46.45,215761
06-Oct-21,45.41,45.41,45.38,45.38,132691
05-Oct-21,45.11,45.70,45.11,45.53,401181
04-Oct-21,44.71,45.07,44.71,45.07,3688
01-Oct-21,44.97,45.04,44.91,44.91,81154
30-Sep-21,45.93,45.98,45.93,45.98,250386
29-Sep-21,45.34,45.34,45.31,45.32,244275
28-Sep-21,45.65,45.76,45.56,45.58,2837207
27-Sep-21,45.30,45.94,45.20,45.82,2349653
24-Sep-21,45.32,45.34,45.13,45.25,35690
23-Sep-21,45.23,45.33,45.23,45.32,172546
22-Sep-21,44.86,45.15,44.86,45.15,1601664
21-Sep-21,44.67,44.67,44.29,44.32,1752417
20-Sep-21,44.41,44.66,44.29,44.29,623228
17-Sep-21,45.44,45.44,45.18,45.18,456467
16-Sep-21,45.00,45.31,44.96,45.31,116055
15-Sep-21,45.55,45.56,45.31,45.48,275562
14-Sep-21,45.89,45.89,45.41,45.66,46298845
13-Sep-21,46.13,46.13,45.70,45.89,547275
10-Sep-21,45.98,46.22,45.86,46.13,35972059
09-Sep-21,46.21,46.47,45.85,45.85,1097271
08-Sep-21,46.21,46.71,46.21,46.64,222574
06-Sep-21,45.55,46.29,45.55,46.29,21520
03-Sep-21,45.82,45.90,45.74,45.88,585277
02-Sep-21,45.90,45.90,45.39,45.56,1917518
01-Sep-21,45.47,46.00,45.42,45.83,30459
31-Aug-21,45.09,45.34,44.76,45.22,79347
30-Aug-21,44.88,44.91,44.65,44.77,125802
27-Aug-21,44.61,44.61,44.61,44.61,44
26-Aug-21,44.60,44.75,44.60,44.61,180022
25-Aug-21,44.91,45.02,44.72,44.75,1043353
24-Aug-21,45.29,45.35,45.00,45.15,47730
23-Aug-21,44.62,45.66,44.62,45.66,359486
20-Aug-21,44.72,45.12,44.26,44.26,359629
19-Aug-21,44.66,44.89,44.66,44.81,762314
18-Aug-21,44.57,45.20,44.57,45.20,403698
17-Aug-21,44.61,44.61,44.13,44.15,659919
16-Aug-21,44.82,45.07,44.66,45.07,5681
13-Aug-21,45.30,45.40,45.07,45.13,329675
12-Aug-21,45.40,45.40,44.75,44.75,60520
11-Aug-21,45.39,45.64,45.36,45.64,481078
10-Aug-21,45.75,45.84,45.20,45.24,25148
09-Aug-21,45.53,46.13,45.53,45.68,35075
06-Aug-21,45.55,45.60,45.23,45.31,520857
05-Aug-21,44.75,45.69,44.75,45.46,73189
04-Aug-21,45.56,45.83,45.45,45.45,505059
03-Aug-21,45.50,45.50,45.31,45.31,23335
02-Aug-21,44.62,44.81,44.51,44.70,542467
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEEM39

cotações, gráficos e mais...