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
24/04/2024	1,13%	0,39	34,89	34,86	34,83	34,92	133K	25
23/04/2024	-0,95%	-0,33	34,50	34,83	34,47	34,83	15K	28
18/04/2024	0,43%	0,15	34,83	34,89	34,83	34,92	157K	4
17/04/2024	-0,09%	-0,03	34,68	34,68	34,68	34,68	1K	1
15/04/2024	0,43%	0,15	34,71	34,92	34,71	34,92	21K	54
12/04/2024	-1,71%	-0,60	34,56	34,80	34,56	34,80	11K	109
11/04/2024	0,72%	0,25	35,16	35,16	35,16	35,16	1K	1
10/04/2024	0,09%	0,03	34,91	34,89	34,83	34,92	58K	827
08/04/2024	0,49%	0,17	34,88	34,98	34,88	34,98	2K	2
04/04/2024	0,09%	0,03	34,71	34,82	34,69	34,82	69K	19
03/04/2024	-1,73%	-0,61	34,68	34,95	34,68	34,95	73K	4
02/04/2024	1,94%	0,67	35,29	34,62	34,62	35,29	6K	7
01/04/2024	0,73%	0,25	34,62	34,75	34,62	34,75	138	2
28/03/2024	1,15%	0,39	34,37	33,98	33,98	34,37	374	2
27/03/2024	-0,47%	-0,16	33,98	33,95	33,95	33,98	107K	3
25/03/2024	-0,18%	-0,06	34,14	34,14	34,14	34,14	204	1
21/03/2024	0,38%	0,13	34,20	34,20	34,20	34,20	2K	1
19/03/2024	-0,12%	-0,04	34,07	34,02	33,87	34,08	600K	19
18/03/2024	0,18%	0,06	34,11	34,08	34,02	34,14	7K	192
14/03/2024	-0,53%	-0,18	34,05	34,23	34,05	34,23	4K	3
13/03/2024	-0,09%	-0,03	34,23	34,23	34,23	34,23	171	1
12/03/2024	1,06%	0,36	34,26	34,35	34,26	34,35	171	2
11/03/2024	0,71%	0,24	33,90	33,90	33,90	33,90	24K	2
07/03/2024	0,27%	0,09	33,66	33,51	33,51	33,66	5K	4
06/03/2024	1,36%	0,45	33,57	33,51	33,48	33,59	2M	88
05/03/2024	-1,16%	-0,39	33,12	33,00	33,00	33,12	70K	4
01/03/2024	1,15%	0,38	33,51	33,45	33,45	33,51	66	2
29/02/2024	0,52%	0,17	33,13	33,51	33,13	33,51	124K	42
28/02/2024	-1,11%	-0,37	32,96	33,03	32,96	33,03	2M	17
27/02/2024	-0,54%	-0,18	33,33	33,66	33,33	33,66	675K	11
26/02/2024	0,09%	0,03	33,51	33,63	33,47	33,63	8K	5
22/02/2024	1,82%	0,60	33,48	33,29	33,29	33,50	1K	3
20/02/2024	-0,36%	-0,12	32,88	32,88	32,88	32,88	3K	1
19/02/2024	-1,32%	-0,44	33,00	33,45	33,00	33,45	10K	4
16/02/2024	1,06%	0,35	33,44	33,44	33,44	33,44	33K	5
15/02/2024	0,46%	0,15	33,09	33,06	33,06	33,09	66	2
14/02/2024	0,27%	0,09	32,94	32,85	32,85	32,94	2K	5
08/02/2024	0,61%	0,20	32,85	32,65	32,65	32,85	48K	5
06/02/2024	1,27%	0,41	32,65	32,49	32,46	32,65	69K	80
05/02/2024	0,91%	0,29	32,24	32,04	32,04	32,25	136K	4
02/02/2024	0,85%	0,27	31,95	31,90	31,90	31,95	829	3
01/02/2024	-0,13%	-0,04	31,68	32,10	31,67	32,10	197K	8
30/01/2024	-0,47%	-0,15	31,72	31,78	31,71	31,80	243K	5
29/01/2024	0,19%	0,06	31,87	31,86	31,80	32,04	3M	152
25/01/2024	-0,44%	-0,14	31,81	31,81	31,81	31,83	106K	3
24/01/2024	1,20%	0,38	31,95	32,00	31,92	33,83	386K	52
22/01/2024	-0,06%	-0,02	31,57	31,38	31,35	31,59	34K	80
19/01/2024	0,96%	0,30	31,59	31,29	31,29	31,59	94	3
18/01/2024	1,07%	0,33	31,29	30,70	30,70	31,35	2K	4
17/01/2024	-1,65%	-0,52	30,96	31,00	30,78	31,00	53K	30
16/01/2024	-1,01%	-0,32	31,48	31,56	31,48	31,56	7K	5
15/01/2024	0,00%	0,00	31,80	31,80	31,80	31,80	31	1
11/01/2024	0,28%	0,09	31,80	31,67	31,67	31,81	607K	8
10/01/2024	-0,75%	-0,24	31,71	31,71	31,71	31,71	95	1
09/01/2024	-0,28%	-0,09	31,95	31,88	31,88	31,95	191	2
08/01/2024	-0,19%	-0,06	32,04	31,83	31,83	32,14	6K	3
05/01/2024	-0,59%	-0,19	32,10	32,22	31,98	32,25	44K	161
04/01/2024	-0,52%	-0,17	32,29	32,31	32,29	32,31	133K	364
03/01/2024	-0,28%	-0,09	32,46	32,46	32,46	32,46	292	1
02/01/2024	-3,78%	-1,28	32,55	32,43	32,34	32,56	226K	75
20/12/2023	0,00%	0,00	33,83	33,83	33,83	33,83	101	1
19/12/2023	3,58%	1,17	33,83	32,50	30,98	33,83	767K	351
18/12/2023	-1,33%	-0,44	32,66	32,64	32,64	32,66	195	2
15/12/2023	0,52%	0,17	33,10	33,10	33,10	33,10	13K	1
14/12/2023	2,30%	0,74	32,93	32,93	32,93	32,93	32	1
13/12/2023	-1,01%	-0,33	32,19	32,19	32,19	32,19	3K	1
12/12/2023	0,84%	0,27	32,52	32,43	32,43	32,52	3K	2
11/12/2023	0,56%	0,18	32,25	32,07	32,07	32,34	17K	86
08/12/2023	0,00%	0,00	32,07	31,98	31,95	32,07	576	4
07/12/2023	0,66%	0,21	32,07	32,07	32,07	32,07	32	1
06/12/2023	-0,47%	-0,15	31,86	32,01	31,86	32,02	14K	7
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	-	-	32,44	32,24	32,24	32,44	152K	3

Date,Open,High,Low,Close,Volume
24-Apr-24,34.86,34.92,34.83,34.89,132572
23-Apr-24,34.83,34.83,34.47,34.50,14819
18-Apr-24,34.89,34.92,34.83,34.83,156864
17-Apr-24,34.68,34.68,34.68,34.68,1213
15-Apr-24,34.92,34.92,34.71,34.71,20873
12-Apr-24,34.80,34.80,34.56,34.56,10717
11-Apr-24,35.16,35.16,35.16,35.16,1336
10-Apr-24,34.89,34.92,34.83,34.91,58308
08-Apr-24,34.98,34.98,34.88,34.88,1500
04-Apr-24,34.82,34.82,34.69,34.71,68578
03-Apr-24,34.95,34.95,34.68,34.68,72809
02-Apr-24,34.62,35.29,34.62,35.29,5532
01-Apr-24,34.75,34.75,34.62,34.62,138
28-Mar-24,33.98,34.37,33.98,34.37,374
27-Mar-24,33.95,33.98,33.95,33.98,107391
25-Mar-24,34.14,34.14,34.14,34.14,204
21-Mar-24,34.20,34.20,34.20,34.20,1778
19-Mar-24,34.02,34.08,33.87,34.07,599706
18-Mar-24,34.08,34.14,34.02,34.11,6579
14-Mar-24,34.23,34.23,34.05,34.05,3541
13-Mar-24,34.23,34.23,34.23,34.23,171
12-Mar-24,34.35,34.35,34.26,34.26,171
11-Mar-24,33.90,33.90,33.90,33.90,23730
07-Mar-24,33.51,33.66,33.51,33.66,4559
06-Mar-24,33.51,33.59,33.48,33.57,1879850
05-Mar-24,33.00,33.12,33.00,33.12,70023
01-Mar-24,33.45,33.51,33.45,33.51,66
29-Feb-24,33.51,33.51,33.13,33.13,123743
28-Feb-24,33.03,33.03,32.96,32.96,1561730
27-Feb-24,33.66,33.66,33.33,33.33,675148
26-Feb-24,33.63,33.63,33.47,33.51,7669
22-Feb-24,33.29,33.50,33.29,33.48,1271
20-Feb-24,32.88,32.88,32.88,32.88,3452
19-Feb-24,33.45,33.45,33.00,33.00,10023
16-Feb-24,33.44,33.44,33.44,33.44,32804
15-Feb-24,33.06,33.09,33.06,33.09,66
14-Feb-24,32.85,32.94,32.85,32.94,1975
08-Feb-24,32.65,32.85,32.65,32.85,48163
06-Feb-24,32.49,32.65,32.46,32.65,69086
05-Feb-24,32.04,32.25,32.04,32.24,136295
02-Feb-24,31.90,31.95,31.90,31.95,829
01-Feb-24,32.10,32.10,31.67,31.68,197101
30-Jan-24,31.78,31.80,31.71,31.72,242961
29-Jan-24,31.86,32.04,31.80,31.87,2961659
25-Jan-24,31.81,31.83,31.81,31.81,105577
24-Jan-24,32.00,33.83,31.92,31.95,385937
22-Jan-24,31.38,31.59,31.35,31.57,34328
19-Jan-24,31.29,31.59,31.29,31.59,94
18-Jan-24,30.70,31.35,30.70,31.29,1736
17-Jan-24,31.00,31.00,30.78,30.96,52503
16-Jan-24,31.56,31.56,31.48,31.48,6905
15-Jan-24,31.80,31.80,31.80,31.80,31
11-Jan-24,31.67,31.81,31.67,31.80,607068
10-Jan-24,31.71,31.71,31.71,31.71,95
09-Jan-24,31.88,31.95,31.88,31.95,191
08-Jan-24,31.83,32.14,31.83,32.04,6303
05-Jan-24,32.22,32.25,31.98,32.10,44108
04-Jan-24,32.31,32.31,32.29,32.29,133012
03-Jan-24,32.46,32.46,32.46,32.46,292
02-Jan-24,32.43,32.56,32.34,32.55,225992
20-Dec-23,33.83,33.83,33.83,33.83,101
19-Dec-23,32.50,33.83,30.98,33.83,766553
18-Dec-23,32.64,32.66,32.64,32.66,195
15-Dec-23,33.10,33.10,33.10,33.10,13240
14-Dec-23,32.93,32.93,32.93,32.93,32
13-Dec-23,32.19,32.19,32.19,32.19,2575
12-Dec-23,32.43,32.52,32.43,32.52,3247
11-Dec-23,32.07,32.34,32.07,32.25,17354
08-Dec-23,31.98,32.07,31.95,32.07,576
07-Dec-23,32.07,32.07,32.07,32.07,32
06-Dec-23,32.01,32.02,31.86,31.86,13731
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

*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