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
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	1,04%	0,44	42,74	42,44	42,44	42,90	210K	140
08/10/2024	-2,13%	-0,92	42,30	42,31	42,30	42,51	238K	5
07/10/2024	1,08%	0,46	43,22	43,07	43,07	43,28	420K	12
04/10/2024	0,02%	0,01	42,76	42,72	42,72	42,87	214K	8
02/10/2024	2,94%	1,22	42,75	42,40	42,40	42,75	1M	39
01/10/2024	-1,31%	-0,55	41,53	42,00	41,53	42,00	251K	6
27/09/2024	-0,52%	-0,22	42,08	42,30	42,08	42,30	150K	3
26/09/2024	3,07%	1,26	42,30	42,00	42,00	42,32	301K	8
25/09/2024	-0,77%	-0,32	41,04	41,43	41,04	41,43	100K	3
24/09/2024	1,87%	0,76	41,36	40,94	40,94	41,36	104K	5
23/09/2024	1,75%	0,70	40,60	40,72	40,60	40,72	81	2
20/09/2024	0,91%	0,36	39,90	39,90	39,90	39,90	119	1
19/09/2024	1,18%	0,46	39,54	39,43	39,43	39,54	78	2
18/09/2024	-0,71%	-0,28	39,08	39,06	39,06	39,08	6K	2
17/09/2024	-0,40%	-0,16	39,36	39,72	39,36	39,75	269K	6
16/09/2024	-0,60%	-0,24	39,52	39,52	39,52	39,52	197	1
13/09/2024	-0,48%	-0,19	39,76	39,76	39,76	39,76	298K	4
12/09/2024	0,66%	0,26	39,95	39,88	39,84	40,04	60K	8
11/09/2024	0,40%	0,16	39,69	39,69	39,69	39,69	33K	1
10/09/2024	0,33%	0,13	39,53	39,53	39,53	39,53	55K	1
09/09/2024	1,21%	0,47	39,40	39,40	39,40	39,40	3K	1
06/09/2024	-1,69%	-0,67	38,93	39,24	38,93	39,26	311K	62
05/09/2024	-1,00%	-0,40	39,60	40,00	39,48	40,00	1K	4
04/09/2024	0,00%	0,00	40,00	40,02	40,00	40,02	2K	2
03/09/2024	-0,60%	-0,24	40,00	40,24	40,00	40,24	9K	3
02/09/2024	-1,71%	-0,70	40,24	40,90	40,24	40,90	23K	7
30/08/2024	0,00%	0,00	40,94	40,94	40,94	40,94	245	1
29/08/2024	2,32%	0,93	40,94	40,94	40,94	40,94	40	1
28/08/2024	0,63%	0,25	40,01	39,98	39,98	40,01	239	6
26/08/2024	-0,97%	-0,39	39,76	40,04	39,76	40,04	199	2
23/08/2024	-0,07%	-0,03	40,15	40,15	40,15	40,15	66K	3
22/08/2024	0,05%	0,02	40,18	40,18	40,18	40,18	60K	1
21/08/2024	1,01%	0,40	40,16	40,16	40,16	40,16	321	1
20/08/2024	0,51%	0,20	39,76	39,66	39,66	39,76	2K	2
19/08/2024	0,05%	0,02	39,56	39,60	39,56	39,61	11K	19
16/08/2024	0,94%	0,37	39,54	39,54	39,54	39,54	39	1
15/08/2024	1,16%	0,45	39,17	39,10	39,08	39,17	66K	4
13/08/2024	0,26%	0,10	38,72	38,84	38,72	38,84	11K	3
12/08/2024	0,89%	0,34	38,62	38,60	38,60	38,62	64K	2
09/08/2024	-1,85%	-0,72	38,28	38,28	38,28	38,28	191	1
08/08/2024	1,64%	0,63	39,00	39,00	39,00	39,00	39	1
07/08/2024	0,03%	0,01	38,37	38,37	38,37	38,37	920	1
06/08/2024	-0,42%	-0,16	38,36	38,29	38,29	38,47	169K	28
05/08/2024	-2,53%	-1,00	38,52	38,91	38,52	38,91	212K	7
02/08/2024	-1,94%	-0,78	39,52	39,76	39,38	39,76	137K	68
01/08/2024	-0,35%	-0,14	40,30	40,30	40,30	40,30	5K	1
31/07/2024	2,02%	0,80	40,44	40,55	40,40	40,55	1K	4
30/07/2024	0,08%	0,03	39,64	39,64	39,64	39,64	277	1
29/07/2024	-0,35%	-0,14	39,61	39,74	39,61	39,74	79	2
26/07/2024	0,38%	0,15	39,75	39,75	39,75	39,75	16K	1
25/07/2024	-0,50%	-0,20	39,60	39,64	39,52	39,64	2M	49
24/07/2024	0,51%	0,20	39,80	39,81	39,80	39,81	24K	2
23/07/2024	-1,17%	-0,47	39,60	39,60	39,60	39,60	118	1
22/07/2024	0,17%	0,07	40,07	39,98	39,92	40,07	187K	5
19/07/2024	-0,94%	-0,38	40,00	39,76	39,75	40,00	43K	125
18/07/2024	0,70%	0,28	40,38	40,32	40,32	40,38	40K	2
15/07/2024	-0,72%	-0,29	40,10	40,40	39,92	40,40	31K	87
12/07/2024	0,70%	0,28	40,39	40,51	40,39	40,51	89K	4
11/07/2024	1,24%	0,49	40,11	40,11	40,11	40,11	1K	1
09/07/2024	-0,83%	-0,33	39,62	39,61	39,61	39,66	42K	3
08/07/2024	0,50%	0,20	39,95	39,95	39,95	39,95	399	1
05/07/2024	0,89%	0,35	39,75	39,98	39,75	39,98	79	2
04/07/2024	-2,09%	-0,84	39,40	39,40	39,40	39,40	275	1
02/07/2024	0,80%	0,32	40,24	40,10	40,10	40,50	389K	45
01/07/2024	0,91%	0,36	39,92	39,65	39,65	40,00	1K	5
28/06/2024	1,23%	0,48	39,56	39,63	39,53	39,63	120K	4
27/06/2024	0,10%	0,04	39,08	39,11	39,08	39,11	20K	2
26/06/2024	1,24%	0,48	39,04	38,80	38,80	39,04	2M	73
25/06/2024	-0,62%	-0,24	38,56	38,56	38,56	38,56	501	1
21/06/2024	-0,39%	-0,15	38,80	38,68	38,68	38,80	184K	31
20/06/2024	-0,87%	-0,34	38,95	38,90	38,90	38,95	5K	2
19/06/2024	0,74%	0,29	39,29	39,29	39,29	39,29	117	1
18/06/2024	1,67%	0,64	39,00	38,75	38,75	39,08	15K	10
17/06/2024	0,84%	0,32	38,36	38,04	38,04	38,56	12K	4
13/06/2024	0,32%	0,12	38,04	38,04	38,04	38,04	114	1
12/06/2024	1,07%	0,40	37,92	38,24	37,92	38,24	910	2
11/06/2024	-0,37%	-0,14	37,52	37,36	37,32	37,52	219K	365
10/06/2024	1,10%	0,41	37,66	37,49	37,49	37,95	5K	65
07/06/2024	0,11%	0,04	37,25	37,16	37,08	37,27	43K	121
06/06/2024	-0,13%	-0,05	37,21	37,21	37,21	37,21	210K	1
05/06/2024	1,61%	0,59	37,26	36,73	36,73	37,26	1K	2
04/06/2024	0,03%	0,01	36,67	36,43	36,39	36,67	269K	117
03/06/2024	0,05%	0,02	36,66	37,03	36,65	37,03	381K	114
29/05/2024	-1,03%	-0,38	36,64	36,52	36,52	36,83	1M	160
28/05/2024	-0,13%	-0,05	37,02	36,94	36,88	37,08	345K	150
24/05/2024	0,46%	0,17	37,07	36,90	36,90	37,10	52K	69
23/05/2024	-0,49%	-0,18	36,90	36,90	36,90	36,90	2K	1
22/05/2024	0,52%	0,19	37,08	37,08	37,08	37,08	74	2
21/05/2024	-0,83%	-0,31	36,89	36,89	36,89	36,89	1M	70
20/05/2024	-0,51%	-0,19	37,20	37,45	37,20	37,45	3K	5
17/05/2024	0,11%	0,04	37,39	37,39	37,39	37,39	1K	1
16/05/2024	0,19%	0,07	37,35	37,28	37,28	37,36	411K	10
15/05/2024	1,64%	0,60	37,28	36,83	36,83	37,28	138K	28
14/05/2024	-0,24%	-0,09	36,68	36,68	36,68	36,68	293	2
13/05/2024	0,68%	0,25	36,77	36,76	36,76	36,77	11K	3
10/05/2024	0,69%	0,25	36,52	36,45	36,45	36,52	19K	4
09/05/2024	1,31%	0,47	36,27	36,20	36,20	36,27	3K	2
08/05/2024	0,17%	0,06	35,80	35,74	35,74	35,85	51K	3
07/05/2024	-0,42%	-0,15	35,74	35,74	35,74	35,74	3K	1
06/05/2024	0,48%	0,17	35,89	35,89	35,89	35,89	71	2
03/05/2024	-0,56%	-0,20	35,72	35,72	35,72	35,72	785	1
02/05/2024	1,35%	0,48	35,92	35,44	35,44	35,92	714	5
30/04/2024	0,34%	0,12	35,44	35,32	35,32	35,44	149K	5
29/04/2024	0,68%	0,24	35,32	35,28	35,28	35,32	89K	11
26/04/2024	0,46%	0,16	35,08	35,10	35,08	35,10	174K	2
25/04/2024	0,09%	0,03	34,92	34,89	34,89	34,92	52K	2
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	-	-	34,11	34,08	34,02	34,14	7K	192

Date,Open,High,Low,Close,Volume
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
08-Oct-24,42.31,42.51,42.30,42.30,238088
07-Oct-24,43.07,43.28,43.07,43.22,420401
04-Oct-24,42.72,42.87,42.72,42.76,213880
02-Oct-24,42.40,42.75,42.40,42.75,1370203
01-Oct-24,42.00,42.00,41.53,41.53,251342
27-Sep-24,42.30,42.30,42.08,42.08,149507
26-Sep-24,42.00,42.32,42.00,42.30,300738
25-Sep-24,41.43,41.43,41.04,41.04,99514
24-Sep-24,40.94,41.36,40.94,41.36,103724
23-Sep-24,40.72,40.72,40.60,40.60,81
20-Sep-24,39.90,39.90,39.90,39.90,119
19-Sep-24,39.43,39.54,39.43,39.54,78
18-Sep-24,39.06,39.08,39.06,39.08,5977
17-Sep-24,39.72,39.75,39.36,39.36,268958
16-Sep-24,39.52,39.52,39.52,39.52,197
13-Sep-24,39.76,39.76,39.76,39.76,298200
12-Sep-24,39.88,40.04,39.84,39.95,60443
11-Sep-24,39.69,39.69,39.69,39.69,33141
10-Sep-24,39.53,39.53,39.53,39.53,55183
09-Sep-24,39.40,39.40,39.40,39.40,2797
06-Sep-24,39.24,39.26,38.93,38.93,310561
05-Sep-24,40.00,40.00,39.48,39.60,1395
04-Sep-24,40.02,40.02,40.00,40.00,2320
03-Sep-24,40.24,40.24,40.00,40.00,8643
02-Sep-24,40.90,40.90,40.24,40.24,23187
30-Aug-24,40.94,40.94,40.94,40.94,245
29-Aug-24,40.94,40.94,40.94,40.94,40
28-Aug-24,39.98,40.01,39.98,40.01,239
26-Aug-24,40.04,40.04,39.76,39.76,199
23-Aug-24,40.15,40.15,40.15,40.15,65846
22-Aug-24,40.18,40.18,40.18,40.18,60270
21-Aug-24,40.16,40.16,40.16,40.16,321
20-Aug-24,39.66,39.76,39.66,39.76,1985
19-Aug-24,39.60,39.61,39.56,39.56,10612
16-Aug-24,39.54,39.54,39.54,39.54,39
15-Aug-24,39.10,39.17,39.08,39.17,66044
13-Aug-24,38.84,38.84,38.72,38.72,10654
12-Aug-24,38.60,38.62,38.60,38.62,64215
09-Aug-24,38.28,38.28,38.28,38.28,191
08-Aug-24,39.00,39.00,39.00,39.00,39
07-Aug-24,38.37,38.37,38.37,38.37,920
06-Aug-24,38.29,38.47,38.29,38.36,168719
05-Aug-24,38.91,38.91,38.52,38.52,212445
02-Aug-24,39.76,39.76,39.38,39.52,136865
01-Aug-24,40.30,40.30,40.30,40.30,5037
31-Jul-24,40.55,40.55,40.40,40.44,1091
30-Jul-24,39.64,39.64,39.64,39.64,277
29-Jul-24,39.74,39.74,39.61,39.61,79
26-Jul-24,39.75,39.75,39.75,39.75,15900
25-Jul-24,39.64,39.64,39.52,39.60,1828863
24-Jul-24,39.81,39.81,39.80,39.80,24124
23-Jul-24,39.60,39.60,39.60,39.60,118
22-Jul-24,39.98,40.07,39.92,40.07,186662
19-Jul-24,39.76,40.00,39.75,40.00,43331
18-Jul-24,40.32,40.38,40.32,40.38,40379
15-Jul-24,40.40,40.40,39.92,40.10,31141
12-Jul-24,40.51,40.51,40.39,40.39,89122
11-Jul-24,40.11,40.11,40.11,40.11,1042
09-Jul-24,39.61,39.66,39.61,39.62,42353
08-Jul-24,39.95,39.95,39.95,39.95,399
05-Jul-24,39.98,39.98,39.75,39.75,79
04-Jul-24,39.40,39.40,39.40,39.40,275
02-Jul-24,40.10,40.50,40.10,40.24,388632
01-Jul-24,39.65,40.00,39.65,39.92,1355
28-Jun-24,39.63,39.63,39.53,39.56,119866
27-Jun-24,39.11,39.11,39.08,39.08,19579
26-Jun-24,38.80,39.04,38.80,39.04,2276363
25-Jun-24,38.56,38.56,38.56,38.56,501
21-Jun-24,38.68,38.80,38.68,38.80,184348
20-Jun-24,38.90,38.95,38.90,38.95,4711
19-Jun-24,39.29,39.29,39.29,39.29,117
18-Jun-24,38.75,39.08,38.75,39.00,15116
17-Jun-24,38.04,38.56,38.04,38.36,11660
13-Jun-24,38.04,38.04,38.04,38.04,114
12-Jun-24,38.24,38.24,37.92,37.92,910
11-Jun-24,37.36,37.52,37.32,37.52,218826
10-Jun-24,37.49,37.95,37.49,37.66,4839
07-Jun-24,37.16,37.27,37.08,37.25,43036
06-Jun-24,37.21,37.21,37.21,37.21,210273
05-Jun-24,36.73,37.26,36.73,37.26,1221
04-Jun-24,36.43,36.67,36.39,36.67,268877
03-Jun-24,37.03,37.03,36.65,36.66,381341
29-May-24,36.52,36.83,36.52,36.64,1422799
28-May-24,36.94,37.08,36.88,37.02,344553
24-May-24,36.90,37.10,36.90,37.07,51980
23-May-24,36.90,36.90,36.90,36.90,2214
22-May-24,37.08,37.08,37.08,37.08,74
21-May-24,36.89,36.89,36.89,36.89,1368619
20-May-24,37.45,37.45,37.20,37.20,3249
17-May-24,37.39,37.39,37.39,37.39,1159
16-May-24,37.28,37.36,37.28,37.35,410930
15-May-24,36.83,37.28,36.83,37.28,137972
14-May-24,36.68,36.68,36.68,36.68,293
13-May-24,36.76,36.77,36.76,36.77,11104
10-May-24,36.45,36.52,36.45,36.52,18698
09-May-24,36.20,36.27,36.20,36.27,2937
08-May-24,35.74,35.85,35.74,35.80,50835
07-May-24,35.74,35.74,35.74,35.74,2609
06-May-24,35.89,35.89,35.89,35.89,71
03-May-24,35.72,35.72,35.72,35.72,785
02-May-24,35.44,35.92,35.44,35.92,714
30-Apr-24,35.32,35.44,35.32,35.44,149308
29-Apr-24,35.28,35.32,35.28,35.32,88652
26-Apr-24,35.10,35.10,35.08,35.08,173857
25-Apr-24,34.89,34.92,34.89,34.92,52414
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

*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