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
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	-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	-	-	50,90	51,15	50,85	51,15	61K	25

Date,Open,High,Low,Close,Volume
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
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

*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...