Cotação atual, histórico e gráfico do papel: BEFA39

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 BEFA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	1,55%	0,69	45,17	44,92	44,92	45,17	6K	3
06/12/2023	-1,02%	-0,46	44,48	44,68	44,48	44,68	4K	2
05/12/2023	0,42%	0,19	44,94	44,94	44,94	44,94	22K	1
04/12/2023	0,29%	0,13	44,75	44,75	44,75	44,75	179	1
01/12/2023	1,32%	0,58	44,62	44,61	44,61	44,62	125K	2
28/11/2023	-0,43%	-0,19	44,04	44,22	43,85	44,22	3K	3
27/11/2023	0,07%	0,03	44,23	44,33	44,23	44,33	3M	5
24/11/2023	5,39%	2,26	44,20	41,93	41,93	44,37	26K	4
07/11/2023	-1,53%	-0,65	41,94	42,59	41,94	42,59	2K	2
03/11/2023	1,55%	0,65	42,59	42,59	42,59	42,59	158K	1
01/11/2023	-0,64%	-0,27	41,94	41,92	41,92	41,94	96K	2

31/10/2023	2,15%	0,89	42,21	42,20	42,02	42,21	916K	5
26/10/2023	-1,15%	-0,48	41,32	41,32	41,32	41,32	41	1
24/10/2023	0,14%	0,06	41,80	41,80	41,80	41,80	4K	1
23/10/2023	-1,09%	-0,46	41,74	41,84	41,74	41,84	85K	2
20/10/2023	-0,54%	-0,23	42,20	42,25	42,20	42,25	84	2
19/10/2023	-1,92%	-0,83	42,43	42,92	42,43	42,92	1K	3
17/10/2023	-0,25%	-0,11	43,26	43,20	43,20	43,26	13K	2
16/10/2023	-0,39%	-0,17	43,37	43,44	43,37	43,44	954	2
13/10/2023	-0,73%	-0,32	43,54	43,84	43,54	43,84	2K	2
11/10/2023	-0,27%	-0,12	43,86	43,99	43,83	43,99	4K	4
10/10/2023	2,16%	0,93	43,98	43,98	43,98	43,98	389K	3
04/10/2023	0,00%	0,00	43,05	43,05	43,05	43,05	43	1
03/10/2023	-0,05%	-0,02	43,05	42,69	42,69	43,05	3K	3
02/10/2023	-0,05%	-0,02	43,07	43,07	43,07	43,07	43	1
29/09/2023	-0,78%	-0,34	43,09	43,31	43,09	43,31	86	2
28/09/2023	0,37%	0,16	43,43	43,43	43,43	43,43	2M	2
27/09/2023	1,19%	0,51	43,27	43,02	43,02	43,27	207K	3
26/09/2023	-1,09%	-0,47	42,76	42,84	42,76	42,84	13K	3
25/09/2023	0,44%	0,19	43,23	43,08	43,08	43,23	302	2
22/09/2023	-0,44%	-0,19	43,04	43,04	43,04	43,04	43	1
21/09/2023	-0,60%	-0,26	43,23	43,23	43,23	43,23	945K	3
20/09/2023	0,49%	0,21	43,49	43,44	43,44	43,49	4K	2
19/09/2023	0,60%	0,26	43,28	43,17	43,17	43,28	1K	2
18/09/2023	-0,69%	-0,30	43,02	43,02	43,02	43,04	47K	3
13/09/2023	-1,05%	-0,46	43,32	43,32	43,32	43,32	9K	2
12/09/2023	0,00%	0,00	43,78	43,78	43,78	43,78	306	1
11/09/2023	-0,32%	-0,14	43,78	43,92	43,78	43,92	202K	4
08/09/2023	0,00%	0,00	43,92	43,92	43,92	43,92	2K	1
06/09/2023	-0,30%	-0,13	43,92	43,92	43,92	43,92	2K	2
01/09/2023	-0,38%	-0,17	44,05	44,02	44,02	44,05	2M	30
31/08/2023	1,70%	0,74	44,22	44,21	44,21	44,36	5K	3
29/08/2023	0,07%	0,03	43,48	43,25	43,25	43,48	1K	2
28/08/2023	1,90%	0,81	43,45	43,45	43,45	43,45	2K	1
25/08/2023	0,40%	0,17	42,64	42,47	42,47	42,64	29K	2
24/08/2023	-2,28%	-0,99	42,47	42,78	42,47	42,78	406K	5
21/08/2023	0,21%	0,09	43,46	43,46	43,46	43,46	521	1
18/08/2023	-1,14%	-0,50	43,37	43,31	43,31	43,37	3K	2
16/08/2023	-1,75%	-0,78	43,87	44,13	43,87	44,13	351	2
14/08/2023	1,04%	0,46	44,65	44,65	44,65	44,65	1M	3
08/08/2023	-0,52%	-0,23	44,19	44,19	44,19	44,19	707	1
07/08/2023	1,23%	0,54	44,42	44,60	44,42	44,60	1M	4
04/08/2023	-0,36%	-0,16	43,88	43,88	43,88	43,88	119K	1
03/08/2023	1,66%	0,72	44,04	43,86	43,85	44,04	1M	5
02/08/2023	-2,30%	-1,02	43,32	43,32	43,32	43,32	519	1
31/07/2023	0,96%	0,42	44,34	44,34	44,34	44,34	1K	1
27/07/2023	0,46%	0,20	43,92	43,92	43,92	43,92	1K	1
26/07/2023	-0,32%	-0,14	43,72	43,66	43,66	43,72	354K	4
25/07/2023	0,67%	0,29	43,86	43,86	43,86	43,86	131	1
24/07/2023	-1,18%	-0,52	43,57	43,57	43,57	43,57	313K	3
21/07/2023	-0,50%	-0,22	44,09	44,09	44,09	44,09	27K	3
20/07/2023	-0,31%	-0,14	44,31	44,27	44,15	44,31	972	3
19/07/2023	-0,29%	-0,13	44,45	44,45	44,45	44,45	1M	3
18/07/2023	0,70%	0,31	44,58	44,47	44,47	44,61	136K	4
17/07/2023	0,14%	0,06	44,27	44,33	44,27	44,33	222K	2
14/07/2023	-0,47%	-0,21	44,21	44,45	44,21	44,45	236K	3
13/07/2023	1,05%	0,46	44,42	44,42	44,42	44,42	28K	2
12/07/2023	1,03%	0,45	43,96	44,05	43,96	44,05	130K	4
11/07/2023	0,12%	0,05	43,51	43,51	43,51	43,51	162K	1
10/07/2023	0,93%	0,40	43,46	43,46	43,46	43,46	15K	2
07/07/2023	-0,44%	-0,19	43,06	43,06	43,06	43,06	176K	2
06/07/2023	-0,57%	-0,25	43,25	43,03	43,02	43,25	109K	3
05/07/2023	0,23%	0,10	43,50	43,66	43,46	43,66	354K	7
03/07/2023	0,00%	0,00	43,40	43,26	43,26	43,40	563	2
30/06/2023	0,21%	0,09	43,40	43,57	43,40	43,66	1M	24
29/06/2023	-0,28%	-0,12	43,31	43,31	43,31	43,31	318K	1
28/06/2023	1,16%	0,50	43,43	43,42	43,37	43,45	95K	335
27/06/2023	1,23%	0,52	42,93	42,91	42,91	42,93	121K	2
26/06/2023	0,21%	0,09	42,41	42,41	42,41	42,41	14K	2
23/06/2023	-1,79%	-0,77	42,32	42,32	42,32	42,32	93K	1
22/06/2023	-0,25%	-0,11	43,09	43,00	43,00	43,09	112K	2
21/06/2023	-0,74%	-0,32	43,20	43,33	43,20	43,33	46K	4
20/06/2023	-1,09%	-0,48	43,52	43,41	43,31	43,52	155K	5
19/06/2023	-0,74%	-0,33	44,00	44,00	44,00	44,00	44	1
16/06/2023	0,29%	0,13	44,33	44,33	44,33	44,33	487	1
15/06/2023	0,78%	0,34	44,20	43,96	43,96	44,20	32K	3
14/06/2023	-0,30%	-0,13	43,86	43,86	43,86	43,86	36K	1
13/06/2023	0,85%	0,37	43,99	44,04	43,98	44,17	1M	13
12/06/2023	-0,48%	-0,21	43,62	43,62	43,62	43,62	470K	2
07/06/2023	-1,86%	-0,83	43,83	43,78	43,61	43,83	2M	17
06/06/2023	0,47%	0,21	44,66	44,58	44,58	44,68	70K	4
05/06/2023	-1,09%	-0,49	44,45	44,45	44,45	44,45	803K	1
02/06/2023	0,33%	0,15	44,94	44,87	44,86	45,04	3M	162
01/06/2023	0,00%	0,00	44,79	44,82	44,79	44,99	1M	5
31/05/2023	-0,44%	-0,20	44,79	44,80	44,70	44,82	2M	9
30/05/2023	0,25%	0,11	44,99	44,99	44,99	44,99	359K	1
26/05/2023	0,00%	0,00	44,88	45,10	44,88	45,10	203K	2
25/05/2023	1,13%	0,50	44,88	44,88	44,88	44,88	204K	1
24/05/2023	-1,90%	-0,86	44,38	45,24	44,33	45,24	257K	8
23/05/2023	-1,03%	-0,47	45,24	45,23	45,23	45,24	234K	2
22/05/2023	-0,80%	-0,37	45,71	45,59	45,59	45,71	291K	4
19/05/2023	1,59%	0,72	46,08	46,08	46,08	46,08	159K	1
18/05/2023	0,07%	0,03	45,36	45,36	45,36	45,36	498	2
17/05/2023	0,31%	0,14	45,33	45,08	45,08	45,33	111K	2
16/05/2023	0,11%	0,05	45,19	44,92	44,92	45,19	282K	3
15/05/2023	0,20%	0,09	45,14	45,02	45,02	45,14	1K	2
12/05/2023	-0,24%	-0,11	45,05	45,12	44,91	45,12	63K	3
11/05/2023	-0,53%	-0,24	45,16	45,16	45,16	45,16	35K	1
10/05/2023	-0,94%	-0,43	45,40	45,40	45,40	45,40	185K	1
09/05/2023	-0,89%	-0,41	45,83	45,95	45,83	45,95	215K	2
08/05/2023	1,05%	0,48	46,24	46,24	46,24	46,24	101K	2
05/05/2023	0,48%	0,22	45,76	45,54	45,54	45,76	134K	2
04/05/2023	-0,31%	-0,14	45,54	45,54	45,54	45,54	4K	2
03/05/2023	-0,31%	-0,14	45,68	45,68	45,68	45,68	60K	2
02/05/2023	-0,20%	-0,09	45,82	45,68	45,68	45,85	76K	4
28/04/2023	-0,04%	-0,02	45,91	45,67	45,67	45,97	960K	6
27/04/2023	-0,20%	-0,09	45,93	45,85	45,85	45,93	73K	3
26/04/2023	-0,11%	-0,05	46,02	46,02	46,02	46,02	49K	2
25/04/2023	-1,14%	-0,53	46,07	46,27	46,07	46,27	414K	2
24/04/2023	0,60%	0,28	46,60	46,60	46,60	46,60	329K	1
20/04/2023	-0,32%	-0,15	46,32	46,23	46,23	46,32	223K	2
19/04/2023	1,57%	0,72	46,47	46,00	46,00	46,47	135K	4
18/04/2023	1,31%	0,59	45,75	45,60	45,60	45,75	202K	2
17/04/2023	0,51%	0,23	45,16	45,15	44,94	45,16	41K	6
14/04/2023	-0,93%	-0,42	44,93	45,60	44,93	45,60	1M	3
13/04/2023	0,96%	0,43	45,35	45,35	45,35	45,35	329K	1
12/04/2023	-0,69%	-0,31	44,92	45,21	44,92	45,21	100K	3
11/04/2023	-0,83%	-0,38	45,23	45,23	45,23	45,23	249K	1
10/04/2023	0,02%	0,01	45,61	45,38	45,38	45,61	98K	2
06/04/2023	0,95%	0,43	45,60	45,60	45,60	45,60	109K	1
05/04/2023	-1,20%	-0,55	45,17	45,17	45,17	45,17	3M	2
04/04/2023	0,24%	0,11	45,72	45,72	45,72	45,72	3M	2
03/04/2023	0,84%	0,38	45,61	45,42	45,42	45,61	2M	3
31/03/2023	-	-	45,23	45,23	45,23	45,23	2M	2

Date,Open,High,Low,Close,Volume
08-Dec-23,44.92,45.17,44.92,45.17,6379
06-Dec-23,44.68,44.68,44.48,44.48,4458
05-Dec-23,44.94,44.94,44.94,44.94,22470
04-Dec-23,44.75,44.75,44.75,44.75,179
01-Dec-23,44.61,44.62,44.61,44.62,124922
28-Nov-23,44.22,44.22,43.85,44.04,2900
27-Nov-23,44.33,44.33,44.23,44.23,3124280
24-Nov-23,41.93,44.37,41.93,44.20,26111
07-Nov-23,42.59,42.59,41.94,41.94,1742
03-Nov-23,42.59,42.59,42.59,42.59,157710
01-Nov-23,41.92,41.94,41.92,41.94,96293
31-Oct-23,42.20,42.21,42.02,42.21,915519
26-Oct-23,41.32,41.32,41.32,41.32,41
24-Oct-23,41.80,41.80,41.80,41.80,3720
23-Oct-23,41.84,41.84,41.74,41.74,85068
20-Oct-23,42.25,42.25,42.20,42.20,84
19-Oct-23,42.92,42.92,42.43,42.43,1158
17-Oct-23,43.20,43.26,43.20,43.26,13107
16-Oct-23,43.44,43.44,43.37,43.37,954
13-Oct-23,43.84,43.84,43.54,43.54,1577
11-Oct-23,43.99,43.99,43.83,43.86,4391
10-Oct-23,43.98,43.98,43.98,43.98,389354
04-Oct-23,43.05,43.05,43.05,43.05,43
03-Oct-23,42.69,43.05,42.69,43.05,3314
02-Oct-23,43.07,43.07,43.07,43.07,43
29-Sep-23,43.31,43.31,43.09,43.09,86
28-Sep-23,43.43,43.43,43.43,43.43,1929985
27-Sep-23,43.02,43.27,43.02,43.27,207446
26-Sep-23,42.84,42.84,42.76,42.76,12913
25-Sep-23,43.08,43.23,43.08,43.23,302
22-Sep-23,43.04,43.04,43.04,43.04,43
21-Sep-23,43.23,43.23,43.23,43.23,944748
20-Sep-23,43.44,43.49,43.44,43.49,3739
19-Sep-23,43.17,43.28,43.17,43.28,1037
18-Sep-23,43.02,43.04,43.02,43.02,46805
13-Sep-23,43.32,43.32,43.32,43.32,9097
12-Sep-23,43.78,43.78,43.78,43.78,306
11-Sep-23,43.92,43.92,43.78,43.78,202003
08-Sep-23,43.92,43.92,43.92,43.92,2196
06-Sep-23,43.92,43.92,43.92,43.92,1888
01-Sep-23,44.02,44.05,44.02,44.05,2025228
31-Aug-23,44.21,44.36,44.21,44.22,4510
29-Aug-23,43.25,43.48,43.25,43.48,1081
28-Aug-23,43.45,43.45,43.45,43.45,1520
25-Aug-23,42.47,42.64,42.47,42.64,28887
24-Aug-23,42.78,42.78,42.47,42.47,406269
21-Aug-23,43.46,43.46,43.46,43.46,521
18-Aug-23,43.31,43.37,43.31,43.37,3075
16-Aug-23,44.13,44.13,43.87,43.87,351
14-Aug-23,44.65,44.65,44.65,44.65,1032486
08-Aug-23,44.19,44.19,44.19,44.19,707
07-Aug-23,44.60,44.60,44.42,44.42,1084648
04-Aug-23,43.88,43.88,43.88,43.88,119353
03-Aug-23,43.86,44.04,43.85,44.04,1380052
02-Aug-23,43.32,43.32,43.32,43.32,519
31-Jul-23,44.34,44.34,44.34,44.34,1019
27-Jul-23,43.92,43.92,43.92,43.92,1317
26-Jul-23,43.66,43.72,43.66,43.72,353764
25-Jul-23,43.86,43.86,43.86,43.86,131
24-Jul-23,43.57,43.57,43.57,43.57,313486
21-Jul-23,44.09,44.09,44.09,44.09,27027
20-Jul-23,44.27,44.31,44.15,44.31,972
19-Jul-23,44.45,44.45,44.45,44.45,1178280
18-Jul-23,44.47,44.61,44.47,44.58,136037
17-Jul-23,44.33,44.33,44.27,44.27,221866
14-Jul-23,44.45,44.45,44.21,44.21,236134
13-Jul-23,44.42,44.42,44.42,44.42,28117
12-Jul-23,44.05,44.05,43.96,43.96,129599
11-Jul-23,43.51,43.51,43.51,43.51,162074
10-Jul-23,43.46,43.46,43.46,43.46,15211
07-Jul-23,43.06,43.06,43.06,43.06,176287
06-Jul-23,43.03,43.25,43.02,43.25,109333
05-Jul-23,43.66,43.66,43.46,43.50,354406
03-Jul-23,43.26,43.40,43.26,43.40,563
30-Jun-23,43.57,43.66,43.40,43.40,1082384
29-Jun-23,43.31,43.31,43.31,43.31,318285
28-Jun-23,43.42,43.45,43.37,43.43,94696
27-Jun-23,42.91,42.93,42.91,42.93,120586
26-Jun-23,42.41,42.41,42.41,42.41,14292
23-Jun-23,42.32,42.32,42.32,42.32,93484
22-Jun-23,43.00,43.09,43.00,43.09,112161
21-Jun-23,43.33,43.33,43.20,43.20,45667
20-Jun-23,43.41,43.52,43.31,43.52,155360
19-Jun-23,44.00,44.00,44.00,44.00,44
16-Jun-23,44.33,44.33,44.33,44.33,487
15-Jun-23,43.96,44.20,43.96,44.20,32328
14-Jun-23,43.86,43.86,43.86,43.86,35833
13-Jun-23,44.04,44.17,43.98,43.99,1240052
12-Jun-23,43.62,43.62,43.62,43.62,469700
07-Jun-23,43.78,43.83,43.61,43.83,2190371
06-Jun-23,44.58,44.68,44.58,44.66,69690
05-Jun-23,44.45,44.45,44.45,44.45,803300
02-Jun-23,44.87,45.04,44.86,44.94,2894401
01-Jun-23,44.82,44.99,44.79,44.79,1131161
31-May-23,44.80,44.82,44.70,44.79,2039912
30-May-23,44.99,44.99,44.99,44.99,358930
26-May-23,45.10,45.10,44.88,44.88,203381
25-May-23,44.88,44.88,44.88,44.88,204473
24-May-23,45.24,45.24,44.33,44.38,257384
23-May-23,45.23,45.24,45.23,45.24,233754
22-May-23,45.59,45.71,45.59,45.71,290850
19-May-23,46.08,46.08,46.08,46.08,159160
18-May-23,45.36,45.36,45.36,45.36,498
17-May-23,45.08,45.33,45.08,45.33,110511
16-May-23,44.92,45.19,44.92,45.19,281738
15-May-23,45.02,45.14,45.02,45.14,1308
12-May-23,45.12,45.12,44.91,45.05,62973
11-May-23,45.16,45.16,45.16,45.16,34728
10-May-23,45.40,45.40,45.40,45.40,185186
09-May-23,45.95,45.95,45.83,45.83,215449
08-May-23,46.24,46.24,46.24,46.24,101404
05-May-23,45.54,45.76,45.54,45.76,133524
04-May-23,45.54,45.54,45.54,45.54,4053
03-May-23,45.68,45.68,45.68,45.68,60160
02-May-23,45.68,45.85,45.68,45.82,76383
28-Apr-23,45.67,45.97,45.67,45.91,960265
27-Apr-23,45.85,45.93,45.85,45.93,72936
26-Apr-23,46.02,46.02,46.02,46.02,49379
25-Apr-23,46.27,46.27,46.07,46.07,414369
24-Apr-23,46.60,46.60,46.60,46.60,329042
20-Apr-23,46.23,46.32,46.23,46.32,222612
19-Apr-23,46.00,46.47,46.00,46.47,135031
18-Apr-23,45.60,45.75,45.60,45.75,201984
17-Apr-23,45.15,45.16,44.94,45.16,40893
14-Apr-23,45.60,45.60,44.93,44.93,1428011
13-Apr-23,45.35,45.35,45.35,45.35,328742
12-Apr-23,45.21,45.21,44.92,44.92,100306
11-Apr-23,45.23,45.23,45.23,45.23,248674
10-Apr-23,45.38,45.61,45.38,45.61,98233
06-Apr-23,45.60,45.60,45.60,45.60,108573
05-Apr-23,45.17,45.17,45.17,45.17,2839341
04-Apr-23,45.72,45.72,45.72,45.72,3076864
03-Apr-23,45.42,45.61,45.42,45.61,2022373
31-Mar-23,45.23,45.23,45.23,45.23,1828377

*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: BEFA39