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
05/12/2023	-1,11%	-0,36	32,01	32,18	32,01	32,18	10K	53
04/12/2023	-0,37%	-0,12	32,37	32,37	32,37	32,37	32	1
01/12/2023	0,00%	0,00	32,49	32,49	32,49	32,49	97	1
30/11/2023	1,03%	0,33	32,49	32,51	32,38	32,61	46K	151
29/11/2023	-0,37%	-0,12	32,16	32,26	32,16	32,26	2M	55
28/11/2023	0,56%	0,18	32,28	32,18	32,00	32,32	591K	372
27/11/2023	-0,50%	-0,16	32,10	32,04	32,04	32,30	2M	5
24/11/2023	0,12%	0,04	32,26	32,22	32,21	32,26	1K	3
21/11/2023	-0,03%	-0,01	32,22	32,22	32,22	32,22	3K	1
20/11/2023	0,31%	0,10	32,23	32,78	32,20	32,78	2K	6
17/11/2023	0,91%	0,29	32,13	32,07	32,04	32,16	517K	99

16/11/2023	-0,44%	-0,14	31,84	31,90	31,74	31,90	20K	82
14/11/2023	1,91%	0,60	31,98	31,84	31,84	31,98	63	2
09/11/2023	-0,38%	-0,12	31,38	31,49	31,38	31,49	157	3
08/11/2023	0,00%	0,00	31,50	31,47	31,47	31,50	125	2
07/11/2023	-0,97%	-0,31	31,50	31,80	31,23	31,80	1K	5
06/11/2023	1,40%	0,44	31,81	31,81	31,81	31,81	63	1
03/11/2023	2,28%	0,70	31,37	31,42	31,37	31,48	29K	3
01/11/2023	-0,65%	-0,20	30,67	30,60	30,60	30,67	18K	2
31/10/2023	0,39%	0,12	30,87	30,87	30,87	30,87	2M	3
30/10/2023	1,45%	0,44	30,75	30,75	30,75	30,75	92	1
27/10/2023	-0,66%	-0,20	30,31	30,36	30,31	30,36	3K	3
26/10/2023	-0,88%	-0,27	30,51	30,47	30,42	30,51	3K	4
25/10/2023	-0,77%	-0,24	30,78	30,79	30,78	30,79	184	2
24/10/2023	0,68%	0,21	31,02	31,02	31,02	31,02	838K	11
23/10/2023	-0,48%	-0,15	30,81	30,55	30,55	30,83	6K	4
20/10/2023	-9,61%	-3,29	30,96	32,20	30,94	32,20	99K	10
19/10/2023	6,90%	2,21	34,25	31,49	31,42	34,25	107K	7
16/10/2023	0,19%	0,06	32,04	32,04	32,04	32,04	32	1
13/10/2023	-0,96%	-0,31	31,98	32,02	31,98	32,02	61K	3
11/10/2023	0,22%	0,07	32,29	32,34	32,29	32,39	57K	5
09/10/2023	0,09%	0,03	32,22	32,18	32,14	32,22	726K	9
06/10/2023	0,75%	0,24	32,19	32,19	32,19	32,19	96	1
05/10/2023	0,22%	0,07	31,95	31,95	31,95	31,95	31	1
04/10/2023	-0,38%	-0,12	31,88	31,87	31,87	31,88	2K	2
03/10/2023	0,82%	0,26	32,00	32,00	32,00	32,00	544	1
29/09/2023	-0,09%	-0,03	31,74	31,76	31,74	31,76	134K	2
28/09/2023	-0,03%	-0,01	31,77	31,69	31,69	31,86	31K	78
27/09/2023	0,47%	0,15	31,78	31,68	31,68	31,78	79K	4
22/09/2023	1,18%	0,37	31,63	31,63	31,63	31,63	63	1
21/09/2023	-0,86%	-0,27	31,26	31,20	31,17	31,29	30K	120
20/09/2023	-0,22%	-0,07	31,53	31,53	31,53	31,53	787	3
19/09/2023	-0,13%	-0,04	31,60	31,53	31,53	31,60	49K	3
18/09/2023	-1,12%	-0,36	31,64	31,60	31,60	31,64	3K	2
13/09/2023	-0,65%	-0,21	32,00	31,89	31,89	32,00	14K	3
12/09/2023	-0,65%	-0,21	32,21	32,21	32,21	32,21	225	1
06/09/2023	-0,73%	-0,24	32,42	32,42	32,42	32,42	1K	1
05/09/2023	1,71%	0,55	32,66	32,11	32,11	32,66	11K	80
04/09/2023	-1,65%	-0,54	32,11	32,11	32,11	32,11	2K	1
01/09/2023	0,99%	0,32	32,65	32,65	32,65	32,65	32	1
31/08/2023	0,62%	0,20	32,33	32,14	32,14	32,38	4K	6
30/08/2023	-0,12%	-0,04	32,13	31,80	31,80	32,13	1K	6
29/08/2023	0,69%	0,22	32,17	32,07	32,07	32,17	23K	2
28/08/2023	1,27%	0,40	31,95	32,04	31,90	32,18	42K	137
25/08/2023	-0,19%	-0,06	31,55	31,60	31,55	31,60	474K	5
24/08/2023	-0,32%	-0,10	31,61	31,61	31,61	31,61	663	1
23/08/2023	-0,84%	-0,27	31,71	31,71	31,71	31,71	95	1
21/08/2023	0,63%	0,20	31,98	31,89	31,85	31,98	78K	141
18/08/2023	-1,37%	-0,44	31,78	31,97	31,78	31,97	2M	10
17/08/2023	0,44%	0,14	32,22	32,22	32,22	32,22	171K	1
16/08/2023	-0,96%	-0,31	32,08	32,05	32,05	32,08	2K	2
15/08/2023	-0,15%	-0,05	32,39	32,39	32,39	32,39	32	1
14/08/2023	0,22%	0,07	32,44	32,24	32,24	32,44	152K	3
11/08/2023	-0,61%	-0,20	32,37	32,25	32,25	32,37	248K	59
10/08/2023	-0,40%	-0,13	32,57	32,83	32,57	32,83	121K	3
09/08/2023	-1,06%	-0,35	32,70	32,74	32,66	32,74	335K	4
07/08/2023	-0,09%	-0,03	33,05	33,12	33,05	33,12	827	4
04/08/2023	-0,06%	-0,02	33,08	33,08	33,08	33,08	165	1
03/08/2023	2,32%	0,75	33,10	33,01	33,00	33,10	2K	3
02/08/2023	-2,30%	-0,76	32,35	32,39	32,35	32,39	72K	2
01/08/2023	-0,03%	-0,01	33,11	33,10	33,03	33,15	101K	155
31/07/2023	0,24%	0,08	33,12	33,21	33,07	33,21	1M	110
28/07/2023	2,01%	0,65	33,04	32,90	32,90	33,04	2M	13
27/07/2023	-0,74%	-0,24	32,39	32,39	32,39	32,39	145K	1
26/07/2023	-0,24%	-0,08	32,63	32,53	32,53	32,63	2M	53
25/07/2023	1,49%	0,48	32,71	32,72	32,71	32,72	494K	7
24/07/2023	0,47%	0,15	32,23	32,23	32,23	32,23	32	1
21/07/2023	-0,68%	-0,22	32,08	32,09	32,05	32,13	26K	426
20/07/2023	-1,22%	-0,40	32,30	32,43	32,30	32,43	323K	5
18/07/2023	-0,79%	-0,26	32,70	32,70	32,70	32,70	60K	1
17/07/2023	0,46%	0,15	32,96	32,87	32,87	32,96	5K	2
14/07/2023	-0,58%	-0,19	32,81	32,81	32,81	32,81	164	1
13/07/2023	0,79%	0,26	33,00	32,93	32,93	33,00	6K	3
12/07/2023	2,22%	0,71	32,74	32,41	32,41	32,74	2M	264
10/07/2023	0,22%	0,07	32,03	31,91	31,91	32,03	330K	10
07/07/2023	-0,12%	-0,04	31,96	31,97	31,96	31,97	7K	2
06/07/2023	-0,56%	-0,18	32,00	31,79	31,79	32,00	988	3
05/07/2023	-0,95%	-0,31	32,18	32,18	32,18	32,18	75K	1
04/07/2023	1,75%	0,56	32,49	30,83	30,83	32,49	21K	4
03/07/2023	1,08%	0,34	31,93	31,98	31,93	31,98	1K	2
30/06/2023	-0,88%	-0,28	31,59	31,85	31,59	31,85	773K	12
29/06/2023	0,41%	0,13	31,87	31,77	31,77	31,87	191	2
27/06/2023	1,41%	0,44	31,74	31,74	31,74	31,74	5K	2
26/06/2023	0,16%	0,05	31,30	31,25	31,23	31,34	89K	4
23/06/2023	-1,36%	-0,43	31,25	31,19	31,19	31,25	124	2
22/06/2023	0,03%	0,01	31,68	31,58	31,58	31,69	27K	9
21/06/2023	-1,25%	-0,40	31,67	31,91	31,57	31,91	684K	1.604
20/06/2023	-2,43%	-0,80	32,07	32,85	31,98	32,85	150K	61
19/06/2023	0,18%	0,06	32,87	32,81	32,81	34,27	17K	81
15/06/2023	0,92%	0,30	32,81	32,86	32,81	32,86	3M	23
14/06/2023	0,25%	0,08	32,51	32,79	32,51	32,83	263K	347
12/06/2023	0,09%	0,03	32,43	32,43	32,43	32,43	129	2
07/06/2023	-0,89%	-0,29	32,40	32,31	32,31	32,40	2M	15
06/06/2023	1,02%	0,33	32,69	32,56	32,56	32,70	3K	3
05/06/2023	-0,25%	-0,08	32,36	32,45	32,36	32,45	291	2
01/06/2023	0,56%	0,18	32,44	32,24	32,24	32,45	5K	4
31/05/2023	-0,55%	-0,18	32,26	32,22	32,22	32,31	630K	6
30/05/2023	-3,14%	-1,05	32,44	32,72	32,44	32,72	487	4
29/05/2023	3,24%	1,05	33,49	32,84	32,51	33,49	11K	10
26/05/2023	0,93%	0,30	32,44	32,44	32,44	32,44	1K	1
25/05/2023	1,42%	0,45	32,14	32,14	32,07	32,19	775K	519
24/05/2023	-1,52%	-0,49	31,69	31,76	31,69	31,76	4K	4
23/05/2023	-1,11%	-0,36	32,18	32,30	32,18	32,30	1M	13
22/05/2023	1,24%	0,40	32,54	32,66	32,54	32,67	1M	10
18/05/2023	-0,25%	-0,08	32,14	32,22	32,14	32,22	644K	9
17/05/2023	0,22%	0,07	32,22	32,17	32,15	32,25	3M	89
16/05/2023	0,16%	0,05	32,15	32,15	32,15	32,15	160	1
15/05/2023	1,33%	0,42	32,10	31,96	31,96	32,10	1K	3
12/05/2023	-1,49%	-0,48	31,68	31,98	31,65	31,98	7K	7
11/05/2023	-0,56%	-0,18	32,16	32,15	32,08	32,18	2M	503
10/05/2023	-0,83%	-0,27	32,34	32,36	32,32	32,36	9K	5
09/05/2023	-0,94%	-0,31	32,61	32,62	32,57	32,63	89K	166
08/05/2023	1,32%	0,43	32,92	32,65	32,65	32,95	79K	252
05/05/2023	-0,31%	-0,10	32,49	32,42	32,30	32,51	76K	133
04/05/2023	1,62%	0,52	32,59	32,52	32,50	32,59	7K	3
03/05/2023	-1,14%	-0,37	32,07	32,32	32,07	32,32	49K	2
02/05/2023	-0,46%	-0,15	32,44	32,46	32,36	32,46	52K	4
28/04/2023	0,62%	0,20	32,59	32,64	32,52	32,64	623K	5
27/04/2023	-0,18%	-0,06	32,39	32,41	32,30	32,48	4K	33
26/04/2023	0,56%	0,18	32,45	32,50	32,45	32,50	2K	2
25/04/2023	-1,44%	-0,47	32,27	32,47	32,27	32,47	56K	377
24/04/2023	-1,12%	-0,37	32,74	32,94	32,67	32,94	11K	97
20/04/2023	-0,36%	-0,12	33,11	33,27	33,11	33,27	201K	14
19/04/2023	-	-	33,23	33,20	33,20	33,23	166K	6

Date,Open,High,Low,Close,Volume
05-Dec-23,32.18,32.18,32.01,32.01,10153
04-Dec-23,32.37,32.37,32.37,32.37,32
01-Dec-23,32.49,32.49,32.49,32.49,97
30-Nov-23,32.51,32.61,32.38,32.49,46336
29-Nov-23,32.26,32.26,32.16,32.16,1997695
28-Nov-23,32.18,32.32,32.00,32.28,591493
27-Nov-23,32.04,32.30,32.04,32.10,1852339
24-Nov-23,32.22,32.26,32.21,32.26,1031
21-Nov-23,32.22,32.22,32.22,32.22,3222
20-Nov-23,32.78,32.78,32.20,32.23,1975
17-Nov-23,32.07,32.16,32.04,32.13,516753
16-Nov-23,31.90,31.90,31.74,31.84,20322
14-Nov-23,31.84,31.98,31.84,31.98,63
09-Nov-23,31.49,31.49,31.38,31.38,157
08-Nov-23,31.47,31.50,31.47,31.50,125
07-Nov-23,31.80,31.80,31.23,31.50,1163
06-Nov-23,31.81,31.81,31.81,31.81,63
03-Nov-23,31.42,31.48,31.37,31.37,28515
01-Nov-23,30.60,30.67,30.60,30.67,17971
31-Oct-23,30.87,30.87,30.87,30.87,1814970
30-Oct-23,30.75,30.75,30.75,30.75,92
27-Oct-23,30.36,30.36,30.31,30.31,3002
26-Oct-23,30.47,30.51,30.42,30.51,3017
25-Oct-23,30.79,30.79,30.78,30.78,184
24-Oct-23,31.02,31.02,31.02,31.02,837540
23-Oct-23,30.55,30.83,30.55,30.81,5544
20-Oct-23,32.20,32.20,30.94,30.96,99073
19-Oct-23,31.49,34.25,31.42,34.25,107394
16-Oct-23,32.04,32.04,32.04,32.04,32
13-Oct-23,32.02,32.02,31.98,31.98,60933
11-Oct-23,32.34,32.39,32.29,32.29,57025
09-Oct-23,32.18,32.22,32.14,32.22,725699
06-Oct-23,32.19,32.19,32.19,32.19,96
05-Oct-23,31.95,31.95,31.95,31.95,31
04-Oct-23,31.87,31.88,31.87,31.88,2199
03-Oct-23,32.00,32.00,32.00,32.00,544
29-Sep-23,31.76,31.76,31.74,31.74,133790
28-Sep-23,31.69,31.86,31.69,31.77,31357
27-Sep-23,31.68,31.78,31.68,31.78,79440
22-Sep-23,31.63,31.63,31.63,31.63,63
21-Sep-23,31.20,31.29,31.17,31.26,29515
20-Sep-23,31.53,31.53,31.53,31.53,787
19-Sep-23,31.53,31.60,31.53,31.60,48788
18-Sep-23,31.60,31.64,31.60,31.64,3223
13-Sep-23,31.89,32.00,31.89,32.00,13619
12-Sep-23,32.21,32.21,32.21,32.21,225
06-Sep-23,32.42,32.42,32.42,32.42,1102
05-Sep-23,32.11,32.66,32.11,32.66,10539
04-Sep-23,32.11,32.11,32.11,32.11,2311
01-Sep-23,32.65,32.65,32.65,32.65,32
31-Aug-23,32.14,32.38,32.14,32.33,3548
30-Aug-23,31.80,32.13,31.80,32.13,1150
29-Aug-23,32.07,32.17,32.07,32.17,22807
28-Aug-23,32.04,32.18,31.90,31.95,42265
25-Aug-23,31.60,31.60,31.55,31.55,474034
24-Aug-23,31.61,31.61,31.61,31.61,663
23-Aug-23,31.71,31.71,31.71,31.71,95
21-Aug-23,31.89,31.98,31.85,31.98,77741
18-Aug-23,31.97,31.97,31.78,31.78,1615995
17-Aug-23,32.22,32.22,32.22,32.22,170766
16-Aug-23,32.05,32.08,32.05,32.08,2053
15-Aug-23,32.39,32.39,32.39,32.39,32
14-Aug-23,32.24,32.44,32.24,32.44,152480
11-Aug-23,32.25,32.37,32.25,32.37,248100
10-Aug-23,32.83,32.83,32.57,32.57,120914
09-Aug-23,32.74,32.74,32.66,32.70,334790
07-Aug-23,33.12,33.12,33.05,33.05,827
04-Aug-23,33.08,33.08,33.08,33.08,165
03-Aug-23,33.01,33.10,33.00,33.10,2046
02-Aug-23,32.39,32.39,32.35,32.35,72131
01-Aug-23,33.10,33.15,33.03,33.11,100731
31-Jul-23,33.21,33.21,33.07,33.12,1264942
28-Jul-23,32.90,33.04,32.90,33.04,1936348
27-Jul-23,32.39,32.39,32.39,32.39,144977
26-Jul-23,32.53,32.63,32.53,32.63,2280167
25-Jul-23,32.72,32.72,32.71,32.71,493922
24-Jul-23,32.23,32.23,32.23,32.23,32
21-Jul-23,32.09,32.13,32.05,32.08,26289
20-Jul-23,32.43,32.43,32.30,32.30,323147
18-Jul-23,32.70,32.70,32.70,32.70,60135
17-Jul-23,32.87,32.96,32.87,32.96,4811
14-Jul-23,32.81,32.81,32.81,32.81,164
13-Jul-23,32.93,33.00,32.93,33.00,6431
12-Jul-23,32.41,32.74,32.41,32.74,1800424
10-Jul-23,31.91,32.03,31.91,32.03,330293
07-Jul-23,31.97,31.97,31.96,31.96,6553
06-Jul-23,31.79,32.00,31.79,32.00,988
05-Jul-23,32.18,32.18,32.18,32.18,74979
04-Jul-23,30.83,32.49,30.83,32.49,21138
03-Jul-23,31.98,31.98,31.93,31.93,1309
30-Jun-23,31.85,31.85,31.59,31.59,773302
29-Jun-23,31.77,31.87,31.77,31.87,191
27-Jun-23,31.74,31.74,31.74,31.74,5078
26-Jun-23,31.25,31.34,31.23,31.30,88695
23-Jun-23,31.19,31.25,31.19,31.25,124
22-Jun-23,31.58,31.69,31.58,31.68,26857
21-Jun-23,31.91,31.91,31.57,31.67,684481
20-Jun-23,32.85,32.85,31.98,32.07,150105
19-Jun-23,32.81,34.27,32.81,32.87,17497
15-Jun-23,32.86,32.86,32.81,32.81,2582771
14-Jun-23,32.79,32.83,32.51,32.51,263124
12-Jun-23,32.43,32.43,32.43,32.43,129
07-Jun-23,32.31,32.40,32.31,32.40,1619387
06-Jun-23,32.56,32.70,32.56,32.69,2768
05-Jun-23,32.45,32.45,32.36,32.36,291
01-Jun-23,32.24,32.45,32.24,32.44,5312
31-May-23,32.22,32.31,32.22,32.26,630428
30-May-23,32.72,32.72,32.44,32.44,487
29-May-23,32.84,33.49,32.51,33.49,11364
26-May-23,32.44,32.44,32.44,32.44,1492
25-May-23,32.14,32.19,32.07,32.14,774896
24-May-23,31.76,31.76,31.69,31.69,4313
23-May-23,32.30,32.30,32.18,32.18,1219855
22-May-23,32.66,32.67,32.54,32.54,1231435
18-May-23,32.22,32.22,32.14,32.14,643800
17-May-23,32.17,32.25,32.15,32.22,3205812
16-May-23,32.15,32.15,32.15,32.15,160
15-May-23,31.96,32.10,31.96,32.10,1090
12-May-23,31.98,31.98,31.65,31.68,7413
11-May-23,32.15,32.18,32.08,32.16,1673841
10-May-23,32.36,32.36,32.32,32.34,9382
09-May-23,32.62,32.63,32.57,32.61,89187
08-May-23,32.65,32.95,32.65,32.92,79014
05-May-23,32.42,32.51,32.30,32.49,76130
04-May-23,32.52,32.59,32.50,32.59,6762
03-May-23,32.32,32.32,32.07,32.07,49220
02-May-23,32.46,32.46,32.36,32.44,52389
28-Apr-23,32.64,32.64,32.52,32.59,622710
27-Apr-23,32.41,32.48,32.30,32.39,4438
26-Apr-23,32.50,32.50,32.45,32.45,1623
25-Apr-23,32.47,32.47,32.27,32.27,56455
24-Apr-23,32.94,32.94,32.67,32.74,10837
20-Apr-23,33.27,33.27,33.11,33.11,200686
19-Apr-23,33.20,33.23,33.20,33.23,166110

*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