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
29/04/2025	-0,03%	-0,02	59,82	59,82	59,82	59,82	598	1
25/04/2025	1,49%	0,88	59,84	59,71	59,71	59,84	6K	2
24/04/2025	0,29%	0,17	58,96	58,96	58,96	58,96	235	1
22/04/2025	-0,63%	-0,37	58,79	59,16	58,79	59,16	117	2
17/04/2025	0,20%	0,12	59,16	59,59	59,16	59,59	9K	5
16/04/2025	-0,64%	-0,38	59,04	59,04	59,04	59,04	236	1
15/04/2025	3,59%	2,06	59,42	59,50	59,42	59,50	49K	4

11/04/2025	3,54%	1,96	57,36	57,36	57,36	57,36	2K	1
09/04/2025	0,14%	0,08	55,40	55,35	55,22	55,40	553	4
08/04/2025	0,05%	0,03	55,32	55,17	55,17	55,32	220	2
04/04/2025	-2,11%	-1,19	55,29	55,83	54,96	55,87	22K	30
03/04/2025	-2,54%	-1,47	56,48	56,64	56,48	56,64	3K	3
01/04/2025	-2,03%	-1,20	57,95	58,03	57,95	58,06	3K	3
28/03/2025	-0,72%	-0,43	59,15	59,15	59,15	59,15	1K	1
26/03/2025	-0,67%	-0,40	59,58	59,92	59,58	59,92	597	2
25/03/2025	-0,46%	-0,28	59,98	60,03	59,98	60,03	13K	2
24/03/2025	1,04%	0,62	60,26	59,92	59,92	60,26	840	4
20/03/2025	-0,73%	-0,44	59,64	59,64	59,64	59,64	238	1
19/03/2025	0,22%	0,13	60,08	59,72	59,72	60,08	10K	4
18/03/2025	-0,22%	-0,13	59,95	59,95	59,95	59,95	12K	1
17/03/2025	0,62%	0,37	60,08	60,02	60,02	60,08	18K	3
14/03/2025	-0,70%	-0,42	59,71	59,71	59,71	59,71	3K	1
12/03/2025	0,72%	0,43	60,13	59,93	59,93	60,35	21K	7
11/03/2025	-0,55%	-0,33	59,70	60,36	59,70	60,36	54K	2
10/03/2025	-0,73%	-0,44	60,03	60,38	60,03	60,38	602	2
07/03/2025	0,00%	0,00	60,47	60,47	60,47	60,47	60	1
06/03/2025	-0,38%	-0,23	60,47	60,32	60,32	60,47	120	2
05/03/2025	1,49%	0,89	60,70	60,70	60,70	60,70	8K	1
27/02/2025	-0,33%	-0,20	59,81	59,81	59,81	59,81	418	1
26/02/2025	2,06%	1,21	60,01	59,88	59,88	60,01	4K	2
18/02/2025	0,38%	0,22	58,80	58,80	58,80	58,80	940	1
14/02/2025	-0,83%	-0,49	58,58	59,07	58,58	59,07	1K	2
13/02/2025	2,46%	1,42	59,07	58,95	58,87	59,16	20K	176
12/02/2025	-0,05%	-0,03	57,65	57,65	57,65	57,65	2K	1
07/02/2025	1,59%	0,90	57,68	57,49	57,49	57,68	41K	2
03/02/2025	-1,76%	-1,02	56,78	57,41	56,78	57,41	82K	9
31/01/2025	-0,87%	-0,51	57,80	58,06	57,80	58,07	289	3
24/01/2025	0,53%	0,31	58,31	58,31	58,31	58,31	5K	1
23/01/2025	0,80%	0,46	58,00	58,00	58,00	58,00	1K	2
20/01/2025	-0,33%	-0,19	57,54	58,46	57,54	58,46	3K	2
16/01/2025	0,61%	0,35	57,73	56,23	56,23	57,73	2K	4
15/01/2025	-1,75%	-1,02	57,38	57,38	57,38	57,38	114	1
07/01/2025	-0,17%	-0,10	58,40	58,40	58,40	58,40	292K	5
06/01/2025	0,74%	0,43	58,50	58,41	58,41	58,50	1K	2
02/01/2025	-1,54%	-0,91	58,07	58,69	58,07	58,69	16K	3
30/12/2024	0,08%	0,05	58,98	58,98	58,98	58,98	117	1
27/12/2024	2,74%	1,57	58,93	58,93	58,93	58,93	1K	1
20/12/2024	-0,73%	-0,42	57,36	56,70	56,70	57,36	9K	3
19/12/2024	-2,33%	-1,38	57,78	58,44	57,78	58,44	15K	2
17/12/2024	-1,09%	-0,65	59,16	59,90	59,16	59,92	360K	10
13/12/2024	-1,24%	-0,75	59,81	59,74	59,74	59,81	358	2
06/12/2024	0,73%	0,44	60,56	60,56	60,56	60,56	605	1
02/12/2024	1,33%	0,79	60,12	60,12	60,06	60,12	1K	3
29/11/2024	4,80%	2,72	59,33	59,73	59,33	59,73	237	3
25/11/2024	0,27%	0,15	56,61	56,49	56,49	56,61	7K	2
22/11/2024	0,86%	0,48	56,46	56,46	56,46	56,46	564	1
21/11/2024	1,19%	0,66	55,98	56,28	55,98	56,28	10K	2
19/11/2024	-1,55%	-0,87	55,32	55,32	55,32	55,32	6K	1
14/11/2024	-1,63%	-0,93	56,19	56,15	56,15	56,30	3K	4
11/11/2024	-0,02%	-0,01	57,12	57,12	57,12	57,12	3K	1
08/11/2024	0,62%	0,35	57,13	57,13	57,13	57,13	114	1
07/11/2024	-1,20%	-0,69	56,78	56,78	56,78	56,78	2K	1
06/11/2024	0,19%	0,11	57,47	57,47	57,47	57,47	1K	1
04/11/2024	0,31%	0,18	57,36	57,36	57,36	57,36	172	1
31/10/2024	-0,63%	-0,36	57,18	57,18	57,18	57,18	171	1
30/10/2024	0,37%	0,21	57,54	57,66	57,54	57,66	20K	2
29/10/2024	0,16%	0,09	57,33	57,33	57,33	57,33	343	1
28/10/2024	0,07%	0,04	57,24	57,24	57,24	57,24	228	1
22/10/2024	-0,90%	-0,52	57,20	57,20	57,20	57,20	57	1
21/10/2024	-0,62%	-0,36	57,72	58,44	57,72	58,50	15K	8
18/10/2024	0,73%	0,42	58,08	58,08	58,08	58,08	1K	1
16/10/2024	0,00%	0,00	57,66	57,70	57,66	57,70	1K	2
15/10/2024	0,00%	0,00	57,66	57,66	57,66	57,66	172	1
14/10/2024	-0,74%	-0,43	57,66	57,48	57,48	57,66	575	2
11/10/2024	1,81%	1,03	58,09	58,10	58,09	58,10	12K	2
10/10/2024	0,25%	0,14	57,06	57,06	57,06	57,06	342	1
09/10/2024	0,55%	0,31	56,92	56,88	56,88	56,92	625	2
08/10/2024	0,48%	0,27	56,61	56,61	56,61	56,61	226	1
07/10/2024	-0,81%	-0,46	56,34	56,22	56,22	56,40	7K	6
01/10/2024	-0,40%	-0,23	56,80	56,88	56,80	56,88	284K	5
30/09/2024	-0,26%	-0,15	57,03	56,88	56,88	57,04	797	3
27/09/2024	-0,38%	-0,22	57,18	57,36	57,18	57,46	4K	5
26/09/2024	0,49%	0,28	57,40	57,40	57,40	57,40	1K	1
23/09/2024	1,17%	0,66	57,12	57,12	57,12	57,12	57	1
20/09/2024	1,80%	1,00	56,46	56,52	56,46	56,52	395	2
19/09/2024	-0,40%	-0,22	55,46	55,46	55,46	55,46	610	1
18/09/2024	-1,28%	-0,72	55,68	55,68	55,68	55,68	668	2
17/09/2024	-0,63%	-0,36	56,40	56,40	56,40	56,40	338	1
13/09/2024	0,85%	0,48	56,76	56,96	56,76	56,96	8K	3
09/09/2024	-2,39%	-1,38	56,28	56,66	56,28	56,66	5K	2
03/09/2024	-1,89%	-1,11	57,66	57,82	57,66	57,82	70K	3
02/09/2024	3,82%	2,16	58,77	58,99	58,77	58,99	4K	2
26/08/2024	2,22%	1,23	56,61	56,61	56,61	56,61	113	1
20/08/2024	0,97%	0,53	55,38	55,30	55,30	55,44	4M	65
19/08/2024	-0,09%	-0,05	54,85	54,70	54,70	54,85	438K	7
16/08/2024	0,27%	0,15	54,90	54,90	54,90	54,90	357K	13
15/08/2024	2,43%	1,30	54,75	54,75	54,75	54,75	2K	1
13/08/2024	0,83%	0,44	53,45	53,45	53,45	53,45	5K	1
12/08/2024	-0,49%	-0,26	53,01	53,30	53,01	53,30	212	2
06/08/2024	-1,02%	-0,55	53,27	53,27	53,27	53,27	106	1
05/08/2024	-1,97%	-1,08	53,82	54,18	53,82	54,18	151K	2
02/08/2024	-2,24%	-1,26	54,90	54,90	54,90	54,90	329	1
01/08/2024	0,54%	0,30	56,16	55,80	55,80	56,16	223	2
30/07/2024	0,04%	0,02	55,86	55,82	55,82	55,86	223	2
22/07/2024	-0,04%	-0,02	55,84	55,84	55,84	55,84	223	1
18/07/2024	1,49%	0,82	55,86	55,86	55,86	55,86	614	2
11/07/2024	0,92%	0,50	55,04	55,04	55,04	55,04	13K	1
10/07/2024	0,81%	0,44	54,54	54,00	54,00	54,54	20K	4
04/07/2024	-1,62%	-0,89	54,10	54,10	54,10	54,10	324	1
03/07/2024	0,68%	0,37	54,99	55,26	54,99	55,26	6K	2
01/07/2024	0,74%	0,40	54,62	54,62	54,62	54,62	109	1
28/06/2024	0,54%	0,29	54,22	54,22	54,22	54,22	54	1
27/06/2024	0,15%	0,08	53,93	53,93	53,93	53,93	25K	1
26/06/2024	0,52%	0,28	53,85	53,85	53,85	53,85	915	1
25/06/2024	1,04%	0,55	53,57	53,57	53,57	53,57	3M	122
24/06/2024	0,00%	0,00	53,02	53,02	53,02	53,02	3K	1
21/06/2024	-0,80%	-0,43	53,02	53,02	53,02	53,02	53	1
20/06/2024	0,74%	0,39	53,45	53,45	53,45	53,45	6K	1
19/06/2024	-0,64%	-0,34	53,06	53,08	53,06	53,08	4K	2
18/06/2024	1,62%	0,85	53,40	53,40	53,40	53,40	320	1
17/06/2024	-2,49%	-1,34	52,55	52,15	52,15	52,55	7K	2
12/06/2024	1,70%	0,90	53,89	53,89	53,89	53,89	27K	1
11/06/2024	-1,54%	-0,83	52,99	52,90	52,90	52,99	105	2
07/06/2024	1,09%	0,58	53,82	53,82	53,82	53,82	7K	1
03/06/2024	0,64%	0,34	53,24	53,18	53,18	53,24	106	2
31/05/2024	2,03%	1,05	52,90	52,90	52,90	52,90	52	1
29/05/2024	-0,67%	-0,35	51,85	51,85	51,85	51,85	3K	1
23/05/2024	0,29%	0,15	52,20	52,20	52,20	52,20	52	1
22/05/2024	-0,36%	-0,19	52,05	52,05	52,05	52,05	5K	1
21/05/2024	-0,11%	-0,06	52,24	52,20	52,20	52,24	208	3
20/05/2024	1,32%	0,68	52,30	52,30	52,30	52,30	313	1
10/05/2024	2,10%	1,06	51,62	51,62	51,62	51,62	154	1
08/05/2024	-0,08%	-0,04	50,56	50,61	50,56	50,61	5K	2
07/05/2024	-	-	50,60	50,60	50,60	50,60	50	1

Date,Open,High,Low,Close,Volume
29-Apr-25,59.82,59.82,59.82,59.82,598
25-Apr-25,59.71,59.84,59.71,59.84,5738
24-Apr-25,58.96,58.96,58.96,58.96,235
22-Apr-25,59.16,59.16,58.79,58.79,117
17-Apr-25,59.59,59.59,59.16,59.16,9142
16-Apr-25,59.04,59.04,59.04,59.04,236
15-Apr-25,59.50,59.50,59.42,59.42,48730
11-Apr-25,57.36,57.36,57.36,57.36,1835
09-Apr-25,55.35,55.40,55.22,55.40,553
08-Apr-25,55.17,55.32,55.17,55.32,220
04-Apr-25,55.83,55.87,54.96,55.29,21599
03-Apr-25,56.64,56.64,56.48,56.48,2944
01-Apr-25,58.03,58.06,57.95,57.95,2724
28-Mar-25,59.15,59.15,59.15,59.15,1064
26-Mar-25,59.92,59.92,59.58,59.58,597
25-Mar-25,60.03,60.03,59.98,59.98,12961
24-Mar-25,59.92,60.26,59.92,60.26,840
20-Mar-25,59.64,59.64,59.64,59.64,238
19-Mar-25,59.72,60.08,59.72,60.08,9689
18-Mar-25,59.95,59.95,59.95,59.95,11990
17-Mar-25,60.02,60.08,60.02,60.08,18264
14-Mar-25,59.71,59.71,59.71,59.71,3284
12-Mar-25,59.93,60.35,59.93,60.13,20983
11-Mar-25,60.36,60.36,59.70,59.70,54046
10-Mar-25,60.38,60.38,60.03,60.03,602
07-Mar-25,60.47,60.47,60.47,60.47,60
06-Mar-25,60.32,60.47,60.32,60.47,120
05-Mar-25,60.70,60.70,60.70,60.70,7769
27-Feb-25,59.81,59.81,59.81,59.81,418
26-Feb-25,59.88,60.01,59.88,60.01,3596
18-Feb-25,58.80,58.80,58.80,58.80,940
14-Feb-25,59.07,59.07,58.58,58.58,1061
13-Feb-25,58.95,59.16,58.87,59.07,19942
12-Feb-25,57.65,57.65,57.65,57.65,2017
07-Feb-25,57.49,57.68,57.49,57.68,40589
03-Feb-25,57.41,57.41,56.78,56.78,82194
31-Jan-25,58.06,58.07,57.80,57.80,289
24-Jan-25,58.31,58.31,58.31,58.31,4664
23-Jan-25,58.00,58.00,58.00,58.00,1160
20-Jan-25,58.46,58.46,57.54,57.54,2949
16-Jan-25,56.23,57.73,56.23,57.73,1995
15-Jan-25,57.38,57.38,57.38,57.38,114
07-Jan-25,58.40,58.40,58.40,58.40,292000
06-Jan-25,58.41,58.50,58.41,58.50,1052
02-Jan-25,58.69,58.69,58.07,58.07,16427
30-Dec-24,58.98,58.98,58.98,58.98,117
27-Dec-24,58.93,58.93,58.93,58.93,1355
20-Dec-24,56.70,57.36,56.70,57.36,8762
19-Dec-24,58.44,58.44,57.78,57.78,15365
17-Dec-24,59.90,59.92,59.16,59.16,360471
13-Dec-24,59.74,59.81,59.74,59.81,358
06-Dec-24,60.56,60.56,60.56,60.56,605
02-Dec-24,60.12,60.12,60.06,60.12,1202
29-Nov-24,59.73,59.73,59.33,59.33,237
25-Nov-24,56.49,56.61,56.49,56.61,6609
22-Nov-24,56.46,56.46,56.46,56.46,564
21-Nov-24,56.28,56.28,55.98,55.98,10134
19-Nov-24,55.32,55.32,55.32,55.32,5532
14-Nov-24,56.15,56.30,56.15,56.19,3260
11-Nov-24,57.12,57.12,57.12,57.12,3141
08-Nov-24,57.13,57.13,57.13,57.13,114
07-Nov-24,56.78,56.78,56.78,56.78,1703
06-Nov-24,57.47,57.47,57.47,57.47,1149
04-Nov-24,57.36,57.36,57.36,57.36,172
31-Oct-24,57.18,57.18,57.18,57.18,171
30-Oct-24,57.66,57.66,57.54,57.54,20024
29-Oct-24,57.33,57.33,57.33,57.33,343
28-Oct-24,57.24,57.24,57.24,57.24,228
22-Oct-24,57.20,57.20,57.20,57.20,57
21-Oct-24,58.44,58.50,57.72,57.72,15308
18-Oct-24,58.08,58.08,58.08,58.08,1452
16-Oct-24,57.70,57.70,57.66,57.66,1268
15-Oct-24,57.66,57.66,57.66,57.66,172
14-Oct-24,57.48,57.66,57.48,57.66,575
11-Oct-24,58.10,58.10,58.09,58.09,11619
10-Oct-24,57.06,57.06,57.06,57.06,342
09-Oct-24,56.88,56.92,56.88,56.92,625
08-Oct-24,56.61,56.61,56.61,56.61,226
07-Oct-24,56.22,56.40,56.22,56.34,6597
01-Oct-24,56.88,56.88,56.80,56.80,284160
30-Sep-24,56.88,57.04,56.88,57.03,797
27-Sep-24,57.36,57.46,57.18,57.18,3667
26-Sep-24,57.40,57.40,57.40,57.40,1377
23-Sep-24,57.12,57.12,57.12,57.12,57
20-Sep-24,56.52,56.52,56.46,56.46,395
19-Sep-24,55.46,55.46,55.46,55.46,610
18-Sep-24,55.68,55.68,55.68,55.68,668
17-Sep-24,56.40,56.40,56.40,56.40,338
13-Sep-24,56.96,56.96,56.76,56.76,8130
09-Sep-24,56.66,56.66,56.28,56.28,5083
03-Sep-24,57.82,57.82,57.66,57.66,69770
02-Sep-24,58.99,58.99,58.77,58.77,4246
26-Aug-24,56.61,56.61,56.61,56.61,113
20-Aug-24,55.30,55.44,55.30,55.38,4482256
19-Aug-24,54.70,54.85,54.70,54.85,437995
16-Aug-24,54.90,54.90,54.90,54.90,356850
15-Aug-24,54.75,54.75,54.75,54.75,2190
13-Aug-24,53.45,53.45,53.45,53.45,5291
12-Aug-24,53.30,53.30,53.01,53.01,212
06-Aug-24,53.27,53.27,53.27,53.27,106
05-Aug-24,54.18,54.18,53.82,53.82,151200
02-Aug-24,54.90,54.90,54.90,54.90,329
01-Aug-24,55.80,56.16,55.80,56.16,223
30-Jul-24,55.82,55.86,55.82,55.86,223
22-Jul-24,55.84,55.84,55.84,55.84,223
18-Jul-24,55.86,55.86,55.86,55.86,614
11-Jul-24,55.04,55.04,55.04,55.04,12879
10-Jul-24,54.00,54.54,54.00,54.54,20121
04-Jul-24,54.10,54.10,54.10,54.10,324
03-Jul-24,55.26,55.26,54.99,54.99,5635
01-Jul-24,54.62,54.62,54.62,54.62,109
28-Jun-24,54.22,54.22,54.22,54.22,54
27-Jun-24,53.93,53.93,53.93,53.93,24969
26-Jun-24,53.85,53.85,53.85,53.85,915
25-Jun-24,53.57,53.57,53.57,53.57,3214200
24-Jun-24,53.02,53.02,53.02,53.02,2651
21-Jun-24,53.02,53.02,53.02,53.02,53
20-Jun-24,53.45,53.45,53.45,53.45,5879
19-Jun-24,53.08,53.08,53.06,53.06,3715
18-Jun-24,53.40,53.40,53.40,53.40,320
17-Jun-24,52.15,52.55,52.15,52.55,7445
12-Jun-24,53.89,53.89,53.89,53.89,26945
11-Jun-24,52.90,52.99,52.90,52.99,105
07-Jun-24,53.82,53.82,53.82,53.82,7158
03-Jun-24,53.18,53.24,53.18,53.24,106
31-May-24,52.90,52.90,52.90,52.90,52
29-May-24,51.85,51.85,51.85,51.85,2644
23-May-24,52.20,52.20,52.20,52.20,52
22-May-24,52.05,52.05,52.05,52.05,5205
21-May-24,52.20,52.24,52.20,52.24,208
20-May-24,52.30,52.30,52.30,52.30,313
10-May-24,51.62,51.62,51.62,51.62,154
08-May-24,50.61,50.61,50.56,50.56,5058
07-May-24,50.60,50.60,50.60,50.60,50

*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