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
13/06/2025	-0,82%	-0,36	43,72	43,72	43,72	43,72	1K	1
12/06/2025	0,23%	0,10	44,08	43,99	43,99	44,30	753K	5
11/06/2025	-0,32%	-0,14	43,98	44,12	43,98	44,12	497K	15
10/06/2025	0,62%	0,27	44,12	44,03	43,80	44,13	39K	887
09/06/2025	0,50%	0,22	43,85	43,91	43,85	43,91	1K	3
06/06/2025	-0,09%	-0,04	43,63	43,53	43,53	43,77	23K	4
05/06/2025	0,23%	0,10	43,67	42,69	42,69	43,88	12K	45

04/06/2025	0,53%	0,23	43,57	43,57	43,57	43,57	435	1
03/06/2025	-0,46%	-0,20	43,34	43,50	43,25	43,57	16K	76
02/06/2025	-0,09%	-0,04	43,54	43,58	43,28	43,58	36K	193
30/05/2025	-0,11%	-0,05	43,58	43,43	43,32	43,58	2K	4
29/05/2025	0,32%	0,14	43,63	43,24	43,24	43,63	521	3
28/05/2025	-0,05%	-0,02	43,49	43,49	43,49	43,49	11K	1
27/05/2025	-1,61%	-0,71	43,51	43,56	43,47	43,56	3K	6
26/05/2025	1,19%	0,52	44,22	44,56	43,29	44,56	16K	194
23/05/2025	0,37%	0,16	43,70	43,70	43,70	43,70	1K	1
22/05/2025	-1,36%	-0,60	43,54	43,31	43,23	43,60	99K	8
21/05/2025	1,24%	0,54	44,14	43,73	43,61	44,14	177K	5
20/05/2025	-0,37%	-0,16	43,60	43,70	43,60	43,84	23K	40
19/05/2025	-0,16%	-0,07	43,76	43,60	43,52	43,76	31K	373
16/05/2025	-0,07%	-0,03	43,83	44,02	43,56	44,02	19K	6
15/05/2025	1,06%	0,46	43,86	43,50	43,50	43,86	87	2
14/05/2025	0,56%	0,24	43,40	43,51	43,39	43,55	518K	86
13/05/2025	-0,46%	-0,20	43,16	43,09	43,00	43,16	3K	3
12/05/2025	2,65%	1,12	43,36	43,36	43,36	43,56	37K	7
09/05/2025	-0,12%	-0,05	42,24	42,39	42,24	42,45	316K	10
08/05/2025	-1,38%	-0,59	42,29	42,29	42,29	42,29	169	1
07/05/2025	-0,42%	-0,18	42,88	42,86	42,86	42,88	1K	2
06/05/2025	-0,30%	-0,13	43,06	42,97	42,92	43,06	121K	5
05/05/2025	1,41%	0,60	43,19	42,80	42,80	43,19	2K	22
02/05/2025	3,12%	1,29	42,59	42,00	42,00	42,59	2K	4
30/04/2025	0,68%	0,28	41,30	41,23	41,23	41,42	331K	11
29/04/2025	-1,16%	-0,48	41,02	41,02	41,02	41,02	492	1
28/04/2025	0,00%	0,00	41,50	41,01	41,01	41,50	2M	83
25/04/2025	0,36%	0,15	41,50	41,12	41,10	41,50	2M	7
24/04/2025	0,51%	0,21	41,35	41,15	41,15	41,35	742	5
23/04/2025	1,56%	0,63	41,14	41,04	41,04	41,14	3K	3
22/04/2025	-0,42%	-0,17	40,51	40,79	40,51	40,96	30K	184
17/04/2025	-1,88%	-0,78	40,68	41,12	40,68	41,12	7K	4
15/04/2025	0,34%	0,14	41,46	41,25	41,25	41,70	5M	363
14/04/2025	0,93%	0,38	41,32	41,14	41,05	41,37	8K	98
11/04/2025	6,20%	2,39	40,94	40,40	40,40	40,94	34K	4
07/04/2025	-2,23%	-0,88	38,55	38,32	38,32	38,58	166K	6
04/04/2025	-2,21%	-0,89	39,43	39,34	39,34	39,46	441K	8
03/04/2025	-3,17%	-1,32	40,32	40,78	40,17	40,78	1K	5
01/04/2025	0,51%	0,21	41,64	41,70	41,64	41,70	27K	2
31/03/2025	-1,26%	-0,53	41,43	41,45	41,43	41,45	153K	3
28/03/2025	-1,22%	-0,52	41,96	42,08	41,96	42,08	797	2
26/03/2025	-0,21%	-0,09	42,48	42,64	42,48	42,68	18K	3
25/03/2025	0,47%	0,20	42,57	42,57	42,57	42,57	42	1
21/03/2025	-0,05%	-0,02	42,37	42,37	42,37	42,37	99K	1
20/03/2025	-0,73%	-0,31	42,39	42,39	42,39	42,39	974	1
19/03/2025	0,19%	0,08	42,70	43,06	42,70	43,06	4K	3
18/03/2025	0,07%	0,03	42,62	42,75	42,62	42,85	535K	9
14/03/2025	0,42%	0,18	42,59	42,38	42,38	42,72	106K	5
13/03/2025	-0,49%	-0,21	42,41	42,40	42,40	42,41	30K	2
12/03/2025	0,16%	0,07	42,62	42,50	42,50	42,62	56K	3
11/03/2025	0,71%	0,30	42,55	42,73	42,29	42,73	6K	4
10/03/2025	-1,58%	-0,68	42,25	42,44	42,25	42,44	99K	4
07/03/2025	1,01%	0,43	42,93	42,59	42,59	42,93	1K	3
06/03/2025	-0,58%	-0,25	42,50	42,76	42,50	42,76	64K	4
05/03/2025	1,30%	0,55	42,75	42,81	42,75	42,81	85	2
24/02/2025	-0,89%	-0,38	42,20	42,20	42,20	42,20	6K	1
20/02/2025	0,12%	0,05	42,58	42,58	42,58	42,58	255	1
19/02/2025	0,64%	0,27	42,53	42,53	42,53	42,53	42	1
18/02/2025	-0,66%	-0,28	42,26	42,26	42,26	42,26	633	1
17/02/2025	0,95%	0,40	42,54	42,54	42,54	42,54	42	1
14/02/2025	0,96%	0,40	42,14	42,28	42,14	42,28	54K	2
07/02/2025	0,94%	0,39	41,74	41,76	41,74	41,76	3K	2
06/02/2025	-0,53%	-0,22	41,35	41,35	41,35	41,35	5K	1
05/02/2025	0,34%	0,14	41,57	41,68	41,57	41,68	249	2
04/02/2025	1,12%	0,46	41,43	41,43	41,43	41,43	56K	1
03/02/2025	-2,59%	-1,09	40,97	41,07	40,97	41,07	1K	2
31/01/2025	1,77%	0,73	42,06	42,06	42,06	42,06	42	1
28/01/2025	-2,06%	-0,87	41,33	42,63	41,33	42,63	710	4
24/01/2025	0,24%	0,10	42,20	42,08	42,08	42,20	21K	2
22/01/2025	0,10%	0,04	42,10	42,40	42,10	42,40	158K	8
20/01/2025	-0,87%	-0,37	42,06	42,06	42,06	42,06	3K	1
17/01/2025	1,43%	0,60	42,43	42,43	42,43	42,43	84	1
15/01/2025	0,31%	0,13	41,83	41,83	41,83	41,83	88K	1
13/01/2025	-1,00%	-0,42	41,70	41,70	41,70	41,70	2K	1
10/01/2025	-1,40%	-0,60	42,12	42,12	42,12	42,12	42	1
08/01/2025	-0,19%	-0,08	42,72	42,72	42,72	42,72	854	1
07/01/2025	-0,44%	-0,19	42,80	43,07	42,80	43,07	429	2
06/01/2025	3,09%	1,29	42,99	41,70	41,70	42,99	213	2
03/01/2025	-2,25%	-0,96	41,70	41,70	41,70	41,70	500	1
02/01/2025	-2,47%	-1,08	42,66	43,64	42,66	43,64	482K	11
27/12/2024	0,25%	0,11	43,74	43,74	43,74	43,74	524	1
26/12/2024	-0,21%	-0,09	43,63	43,55	43,55	43,70	8K	5
23/12/2024	2,15%	0,92	43,72	43,51	43,51	43,87	223K	7
20/12/2024	-0,37%	-0,16	42,80	42,84	42,80	42,84	35K	3
19/12/2024	-2,36%	-1,04	42,96	42,96	42,96	42,96	64K	1
18/12/2024	1,01%	0,44	44,00	44,20	44,00	44,20	199K	5
17/12/2024	-2,11%	-0,94	43,56	43,84	43,56	43,96	687K	17
13/12/2024	1,23%	0,54	44,50	44,48	44,43	44,54	22K	5
11/12/2024	-1,32%	-0,59	43,96	44,21	43,96	44,21	5K	2
10/12/2024	-1,70%	-0,77	44,55	44,85	44,55	44,85	2K	2
09/12/2024	2,16%	0,96	45,32	44,75	44,75	45,50	6K	8
06/12/2024	1,09%	0,48	44,36	44,00	44,00	44,36	4K	2
05/12/2024	0,09%	0,04	43,88	43,76	43,61	43,92	220K	9
04/12/2024	0,00%	0,00	43,84	43,84	43,84	43,84	438	1
03/12/2024	-0,27%	-0,12	43,84	43,84	43,84	43,84	2K	1
02/12/2024	1,64%	0,71	43,96	43,64	43,60	43,96	461K	8
29/11/2024	1,19%	0,51	43,25	43,46	43,25	43,46	512K	10
28/11/2024	1,96%	0,82	42,74	42,74	42,74	42,74	2K	1
27/11/2024	0,10%	0,04	41,92	41,92	41,92	41,92	36K	1
26/11/2024	-0,05%	-0,02	41,88	41,94	41,56	41,94	205K	8
25/11/2024	0,53%	0,22	41,90	41,82	41,82	42,01	134K	10
19/11/2024	0,48%	0,20	41,68	41,48	41,48	41,78	750	3
18/11/2024	0,10%	0,04	41,48	41,48	41,48	41,48	290	1
14/11/2024	-0,86%	-0,36	41,44	41,60	41,44	41,60	491K	4
13/11/2024	0,26%	0,11	41,80	41,80	41,80	41,80	167	2
12/11/2024	-2,23%	-0,95	41,69	41,68	41,68	41,75	2M	75
11/11/2024	-0,93%	-0,40	42,64	43,33	42,48	43,33	8K	5
08/11/2024	1,51%	0,64	43,04	43,04	43,04	43,04	43	1
06/11/2024	-2,12%	-0,92	42,40	43,24	42,40	43,24	187K	8
05/11/2024	0,46%	0,20	43,32	43,33	43,32	43,33	89K	2
04/11/2024	-0,37%	-0,16	43,12	43,20	43,12	43,24	4M	106
01/11/2024	1,41%	0,60	43,28	43,28	43,28	43,28	259	1
31/10/2024	-0,56%	-0,24	42,68	42,78	42,68	42,78	5K	2
30/10/2024	-0,14%	-0,06	42,92	43,08	42,92	43,08	403K	11
28/10/2024	0,33%	0,14	42,98	43,04	42,96	43,04	1M	14
25/10/2024	0,19%	0,08	42,84	42,84	42,84	42,84	32K	1
24/10/2024	0,00%	0,00	42,76	42,88	42,76	42,88	11K	4
23/10/2024	-0,79%	-0,34	42,76	43,00	42,76	43,12	14K	3
21/10/2024	-1,33%	-0,58	43,10	43,51	43,08	43,51	218K	26
18/10/2024	2,06%	0,88	43,68	43,68	43,68	43,68	655	1
17/10/2024	-0,28%	-0,12	42,80	43,15	42,80	43,15	306K	6
16/10/2024	1,13%	0,48	42,92	43,00	42,92	43,05	753K	10
15/10/2024	-1,30%	-0,56	42,44	42,84	42,44	42,84	313K	5
14/10/2024	-1,26%	-0,55	43,00	43,00	43,00	43,00	48K	3
11/10/2024	1,78%	0,76	43,55	43,00	43,00	43,55	727K	19
10/10/2024	0,12%	0,05	42,79	42,56	42,55	42,90	273K	8
09/10/2024	-	-	42,74	42,44	42,44	42,90	210K	140

Date,Open,High,Low,Close,Volume
13-Jun-25,43.72,43.72,43.72,43.72,1093
12-Jun-25,43.99,44.30,43.99,44.08,753162
11-Jun-25,44.12,44.12,43.98,43.98,496969
10-Jun-25,44.03,44.13,43.80,44.12,38955
09-Jun-25,43.91,43.91,43.85,43.85,1359
06-Jun-25,43.53,43.77,43.53,43.63,22887
05-Jun-25,42.69,43.88,42.69,43.67,12294
04-Jun-25,43.57,43.57,43.57,43.57,435
03-Jun-25,43.50,43.57,43.25,43.34,15853
02-Jun-25,43.58,43.58,43.28,43.54,35746
30-May-25,43.43,43.58,43.32,43.58,2042
29-May-25,43.24,43.63,43.24,43.63,521
28-May-25,43.49,43.49,43.49,43.49,10872
27-May-25,43.56,43.56,43.47,43.51,3044
26-May-25,44.56,44.56,43.29,44.22,16153
23-May-25,43.70,43.70,43.70,43.70,1311
22-May-25,43.31,43.60,43.23,43.54,99064
21-May-25,43.73,44.14,43.61,44.14,176822
20-May-25,43.70,43.84,43.60,43.60,23432
19-May-25,43.60,43.76,43.52,43.76,30850
16-May-25,44.02,44.02,43.56,43.83,19336
15-May-25,43.50,43.86,43.50,43.86,87
14-May-25,43.51,43.55,43.39,43.40,518291
13-May-25,43.09,43.16,43.00,43.16,3276
12-May-25,43.36,43.56,43.36,43.36,37248
09-May-25,42.39,42.45,42.24,42.24,315653
08-May-25,42.29,42.29,42.29,42.29,169
07-May-25,42.86,42.88,42.86,42.88,1028
06-May-25,42.97,43.06,42.92,43.06,120821
05-May-25,42.80,43.19,42.80,43.19,1720
02-May-25,42.00,42.59,42.00,42.59,2374
30-Apr-25,41.23,41.42,41.23,41.30,331202
29-Apr-25,41.02,41.02,41.02,41.02,492
28-Apr-25,41.01,41.50,41.01,41.50,1539646
25-Apr-25,41.12,41.50,41.10,41.50,1510797
24-Apr-25,41.15,41.35,41.15,41.35,742
23-Apr-25,41.04,41.14,41.04,41.14,3161
22-Apr-25,40.79,40.96,40.51,40.51,29935
17-Apr-25,41.12,41.12,40.68,40.68,6676
15-Apr-25,41.25,41.70,41.25,41.46,4823380
14-Apr-25,41.14,41.37,41.05,41.32,7841
11-Apr-25,40.40,40.94,40.40,40.94,33678
07-Apr-25,38.32,38.58,38.32,38.55,165776
04-Apr-25,39.34,39.46,39.34,39.43,441051
03-Apr-25,40.78,40.78,40.17,40.32,1370
01-Apr-25,41.70,41.70,41.64,41.64,26524
31-Mar-25,41.45,41.45,41.43,41.43,153363
28-Mar-25,42.08,42.08,41.96,41.96,797
26-Mar-25,42.64,42.68,42.48,42.48,18050
25-Mar-25,42.57,42.57,42.57,42.57,42
21-Mar-25,42.37,42.37,42.37,42.37,98933
20-Mar-25,42.39,42.39,42.39,42.39,974
19-Mar-25,43.06,43.06,42.70,42.70,4318
18-Mar-25,42.75,42.85,42.62,42.62,535363
14-Mar-25,42.38,42.72,42.38,42.59,106371
13-Mar-25,42.40,42.41,42.40,42.41,29937
12-Mar-25,42.50,42.62,42.50,42.62,55548
11-Mar-25,42.73,42.73,42.29,42.55,6351
10-Mar-25,42.44,42.44,42.25,42.25,99417
07-Mar-25,42.59,42.93,42.59,42.93,1026
06-Mar-25,42.76,42.76,42.50,42.50,63717
05-Mar-25,42.81,42.81,42.75,42.75,85
24-Feb-25,42.20,42.20,42.20,42.20,6245
20-Feb-25,42.58,42.58,42.58,42.58,255
19-Feb-25,42.53,42.53,42.53,42.53,42
18-Feb-25,42.26,42.26,42.26,42.26,633
17-Feb-25,42.54,42.54,42.54,42.54,42
14-Feb-25,42.28,42.28,42.14,42.14,53721
07-Feb-25,41.76,41.76,41.74,41.74,2797
06-Feb-25,41.35,41.35,41.35,41.35,5044
05-Feb-25,41.68,41.68,41.57,41.57,249
04-Feb-25,41.43,41.43,41.43,41.43,55599
03-Feb-25,41.07,41.07,40.97,40.97,1067
31-Jan-25,42.06,42.06,42.06,42.06,42
28-Jan-25,42.63,42.63,41.33,41.33,710
24-Jan-25,42.08,42.20,42.08,42.20,21124
22-Jan-25,42.40,42.40,42.10,42.10,158464
20-Jan-25,42.06,42.06,42.06,42.06,3154
17-Jan-25,42.43,42.43,42.43,42.43,84
15-Jan-25,41.83,41.83,41.83,41.83,88261
13-Jan-25,41.70,41.70,41.70,41.70,2043
10-Jan-25,42.12,42.12,42.12,42.12,42
08-Jan-25,42.72,42.72,42.72,42.72,854
07-Jan-25,43.07,43.07,42.80,42.80,429
06-Jan-25,41.70,42.99,41.70,42.99,213
03-Jan-25,41.70,41.70,41.70,41.70,500
02-Jan-25,43.64,43.64,42.66,42.66,482379
27-Dec-24,43.74,43.74,43.74,43.74,524
26-Dec-24,43.55,43.70,43.55,43.63,7593
23-Dec-24,43.51,43.87,43.51,43.72,222800
20-Dec-24,42.84,42.84,42.80,42.80,35385
19-Dec-24,42.96,42.96,42.96,42.96,64440
18-Dec-24,44.20,44.20,44.00,44.00,199076
17-Dec-24,43.84,43.96,43.56,43.56,687105
13-Dec-24,44.48,44.54,44.43,44.50,22410
11-Dec-24,44.21,44.21,43.96,43.96,4596
10-Dec-24,44.85,44.85,44.55,44.55,1608
09-Dec-24,44.75,45.50,44.75,45.32,6479
06-Dec-24,44.00,44.36,44.00,44.36,4358
05-Dec-24,43.76,43.92,43.61,43.88,220266
04-Dec-24,43.84,43.84,43.84,43.84,438
03-Dec-24,43.84,43.84,43.84,43.84,2192
02-Dec-24,43.64,43.96,43.60,43.96,461201
29-Nov-24,43.46,43.46,43.25,43.25,512487
28-Nov-24,42.74,42.74,42.74,42.74,2137
27-Nov-24,41.92,41.92,41.92,41.92,36009
26-Nov-24,41.94,41.94,41.56,41.88,205288
25-Nov-24,41.82,42.01,41.82,41.90,133972
19-Nov-24,41.48,41.78,41.48,41.68,750
18-Nov-24,41.48,41.48,41.48,41.48,290
14-Nov-24,41.60,41.60,41.44,41.44,490711
13-Nov-24,41.80,41.80,41.80,41.80,167
12-Nov-24,41.68,41.75,41.68,41.69,2249012
11-Nov-24,43.33,43.33,42.48,42.64,7550
08-Nov-24,43.04,43.04,43.04,43.04,43
06-Nov-24,43.24,43.24,42.40,42.40,186689
05-Nov-24,43.33,43.33,43.32,43.32,88696
04-Nov-24,43.20,43.24,43.12,43.12,4326627
01-Nov-24,43.28,43.28,43.28,43.28,259
31-Oct-24,42.78,42.78,42.68,42.68,5133
30-Oct-24,43.08,43.08,42.92,42.92,403311
28-Oct-24,43.04,43.04,42.96,42.98,1074791
25-Oct-24,42.84,42.84,42.84,42.84,32344
24-Oct-24,42.88,42.88,42.76,42.76,11221
23-Oct-24,43.00,43.12,42.76,42.76,13729
21-Oct-24,43.51,43.51,43.08,43.10,218046
18-Oct-24,43.68,43.68,43.68,43.68,655
17-Oct-24,43.15,43.15,42.80,42.80,305547
16-Oct-24,43.00,43.05,42.92,42.92,753219
15-Oct-24,42.84,42.84,42.44,42.44,312775
14-Oct-24,43.00,43.00,43.00,43.00,47730
11-Oct-24,43.00,43.55,43.00,43.55,726964
10-Oct-24,42.56,42.90,42.55,42.79,273176
09-Oct-24,42.44,42.90,42.44,42.74,210312

*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