Cotação atual, histórico e gráfico do papel: BEFV39

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 BEFV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/12/2024	-0,55%	-0,30	54,60	55,01	54,60	55,01	2K	3
11/12/2024	-1,19%	-0,66	54,90	55,20	54,90	55,20	165	3
10/12/2024	-0,54%	-0,30	55,56	55,56	55,56	55,56	55	1
06/12/2024	1,53%	0,84	55,86	55,92	55,86	55,92	279	3
05/12/2024	-0,02%	-0,01	55,02	55,08	55,02	55,08	69K	2
04/12/2024	-0,85%	-0,47	55,03	54,99	54,99	55,03	1M	2
03/12/2024	0,63%	0,35	55,50	56,22	55,50	56,40	2K	7

02/12/2024	1,68%	0,91	55,15	54,24	54,24	56,15	30K	13
28/11/2024	1,55%	0,83	54,24	54,34	54,24	54,34	542	4
27/11/2024	2,55%	1,33	53,41	52,09	52,09	53,41	4K	4
26/11/2024	-0,97%	-0,51	52,08	53,84	52,05	53,84	4K	7
25/11/2024	0,75%	0,39	52,59	53,76	52,59	53,76	3K	4
22/11/2024	-0,38%	-0,20	52,20	53,92	52,20	53,92	288K	9
21/11/2024	0,48%	0,25	52,40	52,40	52,33	52,40	2K	4
19/11/2024	-0,10%	-0,05	52,15	52,20	52,15	52,20	156	3
18/11/2024	0,29%	0,15	52,20	50,32	50,32	52,20	6K	6
14/11/2024	0,77%	0,40	52,05	54,32	51,99	54,32	21K	7
13/11/2024	-0,10%	-0,05	51,65	51,65	51,65	51,65	19K	1
12/11/2024	-2,18%	-1,15	51,70	52,35	51,70	52,35	15K	5
11/11/2024	1,11%	0,58	52,85	52,95	52,80	52,95	205K	4
08/11/2024	-0,82%	-0,43	52,27	52,56	52,27	52,70	1M	4
07/11/2024	1,05%	0,55	52,70	52,61	52,61	52,70	12K	2
06/11/2024	-2,38%	-1,27	52,15	52,20	52,15	52,20	1K	2
05/11/2024	0,04%	0,02	53,42	55,95	53,04	55,95	527K	6
04/11/2024	-0,91%	-0,49	53,40	53,46	53,35	53,46	2K	5
01/11/2024	1,78%	0,94	53,89	55,52	53,60	55,52	34K	5
31/10/2024	-0,47%	-0,25	52,95	55,84	52,75	55,84	1K	3
30/10/2024	0,76%	0,40	53,20	53,27	52,95	53,27	10K	5
29/10/2024	-0,75%	-0,40	52,80	52,80	52,80	52,80	52	1
28/10/2024	0,76%	0,40	53,20	52,84	52,84	53,20	1K	4
25/10/2024	-0,38%	-0,20	52,80	52,80	52,80	52,80	1K	1
22/10/2024	-0,56%	-0,30	53,00	53,00	53,00	53,00	530	1
21/10/2024	0,32%	0,17	53,30	53,53	53,13	53,53	46K	6
17/10/2024	0,72%	0,38	53,13	53,13	53,13	53,13	5K	1
15/10/2024	0,00%	0,00	52,75	52,75	52,75	52,75	52	1
14/10/2024	0,57%	0,30	52,75	52,95	52,75	52,95	7K	4
10/10/2024	0,59%	0,31	52,45	52,45	52,45	52,45	209	2
09/10/2024	0,19%	0,10	52,14	51,98	51,98	52,14	19K	12
08/10/2024	0,48%	0,25	52,04	52,05	52,04	52,05	208	2
07/10/2024	0,35%	0,18	51,79	51,75	51,75	51,95	24K	5
04/10/2024	0,00%	0,00	51,61	51,61	51,61	51,61	154	1
03/10/2024	-0,44%	-0,23	51,61	52,15	51,61	52,15	131K	4
02/10/2024	-0,88%	-0,46	51,84	51,85	51,84	51,85	933	3
01/10/2024	-0,17%	-0,09	52,30	52,20	51,95	52,30	468	5
30/09/2024	-0,21%	-0,11	52,39	52,38	52,27	52,39	209	3
27/09/2024	-0,57%	-0,30	52,50	52,59	52,35	52,65	524	4
26/09/2024	0,96%	0,50	52,80	52,53	52,53	52,80	11K	2
25/09/2024	0,10%	0,05	52,30	52,60	52,30	52,60	2K	3
24/09/2024	-1,14%	-0,60	52,25	52,25	52,25	52,25	104	1
23/09/2024	1,73%	0,90	52,85	52,88	52,85	52,88	7K	3
19/09/2024	0,41%	0,21	51,95	51,73	51,73	52,00	1K	3
18/09/2024	-0,02%	-0,01	51,74	51,43	51,43	51,74	103	2
17/09/2024	-1,05%	-0,55	51,75	52,30	51,75	52,30	5K	2
16/09/2024	0,67%	0,35	52,30	51,95	51,95	52,30	260	3
13/09/2024	-1,14%	-0,60	51,95	52,55	51,95	52,55	3K	4
12/09/2024	0,84%	0,44	52,55	52,68	52,55	52,68	27K	2
11/09/2024	-0,84%	-0,44	52,11	52,55	52,10	52,55	9K	3
10/09/2024	1,10%	0,57	52,55	51,98	51,98	52,55	17K	5
09/09/2024	0,35%	0,18	51,98	52,40	51,98	52,40	49K	6
06/09/2024	-1,24%	-0,65	51,80	52,19	51,74	52,19	230K	7
05/09/2024	-0,47%	-0,25	52,45	52,44	52,44	52,45	12M	3
04/09/2024	-0,19%	-0,10	52,70	52,70	52,70	52,70	52	1
03/09/2024	-1,51%	-0,81	52,80	53,05	52,80	53,05	17K	8
02/09/2024	-0,45%	-0,24	53,61	53,77	53,31	53,77	3K	6
30/08/2024	2,57%	1,35	53,85	53,66	53,49	53,85	11K	5
28/08/2024	0,67%	0,35	52,50	52,40	52,37	52,50	13K	4
27/08/2024	0,58%	0,30	52,15	51,90	51,90	52,15	31K	3
26/08/2024	0,00%	0,00	51,85	52,00	51,75	52,00	9K	4
23/08/2024	1,47%	0,75	51,85	53,00	51,75	53,00	15K	10
21/08/2024	1,19%	0,60	51,10	50,80	50,80	51,19	7K	6
20/08/2024	0,68%	0,34	50,50	50,50	50,50	50,50	151	1
16/08/2024	0,52%	0,26	50,16	49,98	49,98	50,19	102K	4
15/08/2024	1,22%	0,60	49,90	49,90	49,90	49,90	49	1
14/08/2024	0,72%	0,35	49,30	48,97	48,97	49,30	1K	3
13/08/2024	0,82%	0,40	48,95	49,04	48,90	49,07	56K	6
12/08/2024	-0,16%	-0,08	48,55	48,76	48,55	48,76	1K	2
09/08/2024	-0,98%	-0,48	48,63	48,60	48,53	48,65	24K	6
08/08/2024	0,33%	0,16	49,11	49,21	49,11	49,23	9M	165
07/08/2024	0,72%	0,35	48,95	49,40	48,90	49,40	10M	225
06/08/2024	-1,74%	-0,86	48,60	48,60	48,60	48,60	11K	4
05/08/2024	-2,06%	-1,04	49,46	49,70	49,46	49,70	156K	3
02/08/2024	-1,94%	-1,00	50,50	50,65	50,50	50,65	10K	3
01/08/2024	0,43%	0,22	51,50	51,12	51,12	51,50	2K	5
30/07/2024	0,00%	0,00	51,28	51,28	51,28	51,28	256	2
29/07/2024	-1,00%	-0,52	51,28	51,28	51,28	51,28	102	1
26/07/2024	0,97%	0,50	51,80	51,83	51,80	51,83	2K	2
25/07/2024	-0,18%	-0,09	51,30	51,09	51,09	51,30	8K	3
24/07/2024	0,37%	0,19	51,39	51,55	51,20	51,55	30K	4
23/07/2024	0,20%	0,10	51,20	51,20	51,20	51,20	6K	1
22/07/2024	0,39%	0,20	51,10	51,10	51,10	51,10	3K	1
19/07/2024	-0,70%	-0,36	50,90	50,90	50,90	50,90	967	1
18/07/2024	1,30%	0,66	51,26	51,29	51,26	51,29	41K	2
17/07/2024	1,30%	0,65	50,60	50,36	50,36	50,60	4K	2
15/07/2024	-1,01%	-0,51	49,95	49,98	49,95	49,98	499	3
12/07/2024	2,85%	1,40	50,46	50,48	50,46	50,48	100	2
10/07/2024	1,18%	0,57	49,06	49,13	49,06	49,13	98	2
09/07/2024	-1,86%	-0,92	48,49	48,70	48,49	48,70	84K	2
08/07/2024	-0,38%	-0,19	49,41	49,41	49,41	49,41	148	1
05/07/2024	-0,42%	-0,21	49,60	49,60	49,60	49,60	17K	3
03/07/2024	-0,08%	-0,04	49,81	52,85	49,81	52,85	663K	8
01/07/2024	1,32%	0,65	49,85	52,20	49,85	52,20	25K	4
28/06/2024	0,86%	0,42	49,20	49,20	49,20	49,20	8K	1
27/06/2024	0,25%	0,12	48,78	48,78	48,78	48,78	487	1
26/06/2024	1,76%	0,84	48,66	48,45	48,45	48,66	873	2
25/06/2024	0,36%	0,17	47,82	47,82	47,82	47,82	95	1
21/06/2024	-0,67%	-0,32	47,65	50,75	47,65	50,75	934	6
20/06/2024	0,04%	0,02	47,97	47,97	47,97	47,97	1K	2
18/06/2024	1,42%	0,67	47,95	47,95	47,95	47,95	575	2
17/06/2024	0,62%	0,29	47,28	47,28	47,28	47,28	94	1
14/06/2024	-0,74%	-0,35	46,99	46,99	46,99	46,99	4K	1
13/06/2024	-2,65%	-1,29	47,34	47,66	47,34	47,66	29K	2
12/06/2024	1,95%	0,93	48,63	48,63	48,63	48,63	48	1
11/06/2024	-3,93%	-1,95	47,70	47,38	47,38	47,75	2K	4
10/06/2024	0,65%	0,32	49,65	49,64	49,64	49,65	9K	2
07/06/2024	0,39%	0,19	49,33	49,10	49,00	49,33	127K	5
06/06/2024	-0,57%	-0,28	49,14	49,32	49,14	49,32	8M	3
05/06/2024	-0,06%	-0,03	49,42	49,35	49,35	49,60	880K	5
04/06/2024	1,23%	0,60	49,45	49,45	49,45	49,45	49	1
31/05/2024	2,26%	1,08	48,85	47,79	47,79	49,00	61K	3
29/05/2024	-0,89%	-0,43	47,77	48,20	47,77	48,20	46K	4
28/05/2024	1,09%	0,52	48,20	45,00	45,00	50,01	8K	5
23/05/2024	-0,21%	-0,10	47,68	47,68	47,68	47,68	95	1
22/05/2024	-0,25%	-0,12	47,78	47,82	47,78	47,91	6M	164
21/05/2024	0,00%	0,00	47,90	47,90	47,90	47,90	48K	12
20/05/2024	-0,52%	-0,25	47,90	48,10	47,90	48,15	4K	4
17/05/2024	0,12%	0,06	48,15	48,15	48,15	48,15	96	1
16/05/2024	-0,52%	-0,25	48,09	47,95	47,95	48,09	5M	70
15/05/2024	0,88%	0,42	48,34	48,34	48,34	48,34	241	1
14/05/2024	0,19%	0,09	47,92	47,70	47,70	47,92	961K	20
13/05/2024	0,48%	0,23	47,83	49,55	47,55	49,55	4M	33
10/05/2024	2,26%	1,05	47,60	47,60	47,60	47,60	142	1
08/05/2024	0,13%	0,06	46,55	46,53	46,53	46,59	149K	5
07/05/2024	0,13%	0,06	46,49	46,43	46,43	46,53	2K	4
06/05/2024	-	-	46,43	46,43	46,43	46,43	105K	1

Date,Open,High,Low,Close,Volume
12-Dec-24,55.01,55.01,54.60,54.60,2199
11-Dec-24,55.20,55.20,54.90,54.90,165
10-Dec-24,55.56,55.56,55.56,55.56,55
06-Dec-24,55.92,55.92,55.86,55.86,279
05-Dec-24,55.08,55.08,55.02,55.02,68885
04-Dec-24,54.99,55.03,54.99,55.03,1326380
03-Dec-24,56.22,56.40,55.50,55.50,1573
02-Dec-24,54.24,56.15,54.24,55.15,30375
28-Nov-24,54.34,54.34,54.24,54.24,542
27-Nov-24,52.09,53.41,52.09,53.41,3777
26-Nov-24,53.84,53.84,52.05,52.08,4180
25-Nov-24,53.76,53.76,52.59,52.59,3161
22-Nov-24,53.92,53.92,52.20,52.20,287730
21-Nov-24,52.40,52.40,52.33,52.40,2305
19-Nov-24,52.20,52.20,52.15,52.15,156
18-Nov-24,50.32,52.20,50.32,52.20,6298
14-Nov-24,54.32,54.32,51.99,52.05,20802
13-Nov-24,51.65,51.65,51.65,51.65,19472
12-Nov-24,52.35,52.35,51.70,51.70,14504
11-Nov-24,52.95,52.95,52.80,52.85,204742
08-Nov-24,52.56,52.70,52.27,52.27,1321716
07-Nov-24,52.61,52.70,52.61,52.70,12205
06-Nov-24,52.20,52.20,52.15,52.15,1043
05-Nov-24,55.95,55.95,53.04,53.42,526513
04-Nov-24,53.46,53.46,53.35,53.40,1922
01-Nov-24,55.52,55.52,53.60,53.89,34193
31-Oct-24,55.84,55.84,52.75,52.95,1112
30-Oct-24,53.27,53.27,52.95,53.20,10280
29-Oct-24,52.80,52.80,52.80,52.80,52
28-Oct-24,52.84,53.20,52.84,53.20,1111
25-Oct-24,52.80,52.80,52.80,52.80,1267
22-Oct-24,53.00,53.00,53.00,53.00,530
21-Oct-24,53.53,53.53,53.13,53.30,45658
17-Oct-24,53.13,53.13,53.13,53.13,5313
15-Oct-24,52.75,52.75,52.75,52.75,52
14-Oct-24,52.95,52.95,52.75,52.75,6647
10-Oct-24,52.45,52.45,52.45,52.45,209
09-Oct-24,51.98,52.14,51.98,52.14,19052
08-Oct-24,52.05,52.05,52.04,52.04,208
07-Oct-24,51.75,51.95,51.75,51.79,24357
04-Oct-24,51.61,51.61,51.61,51.61,154
03-Oct-24,52.15,52.15,51.61,51.61,130588
02-Oct-24,51.85,51.85,51.84,51.84,933
01-Oct-24,52.20,52.30,51.95,52.30,468
30-Sep-24,52.38,52.39,52.27,52.39,209
27-Sep-24,52.59,52.65,52.35,52.50,524
26-Sep-24,52.53,52.80,52.53,52.80,10533
25-Sep-24,52.60,52.60,52.30,52.30,1992
24-Sep-24,52.25,52.25,52.25,52.25,104
23-Sep-24,52.88,52.88,52.85,52.85,6871
19-Sep-24,51.73,52.00,51.73,51.95,1244
18-Sep-24,51.43,51.74,51.43,51.74,103
17-Sep-24,52.30,52.30,51.75,51.75,5124
16-Sep-24,51.95,52.30,51.95,52.30,260
13-Sep-24,52.55,52.55,51.95,51.95,2652
12-Sep-24,52.68,52.68,52.55,52.55,26511
11-Sep-24,52.55,52.55,52.10,52.11,9097
10-Sep-24,51.98,52.55,51.98,52.55,16826
09-Sep-24,52.40,52.40,51.98,51.98,48665
06-Sep-24,52.19,52.19,51.74,51.80,230268
05-Sep-24,52.44,52.45,52.44,52.45,12126492
04-Sep-24,52.70,52.70,52.70,52.70,52
03-Sep-24,53.05,53.05,52.80,52.80,17247
02-Sep-24,53.77,53.77,53.31,53.61,3380
30-Aug-24,53.66,53.85,53.49,53.85,11159
28-Aug-24,52.40,52.50,52.37,52.50,12632
27-Aug-24,51.90,52.15,51.90,52.15,31308
26-Aug-24,52.00,52.00,51.75,51.85,8507
23-Aug-24,53.00,53.00,51.75,51.85,15115
21-Aug-24,50.80,51.19,50.80,51.10,6834
20-Aug-24,50.50,50.50,50.50,50.50,151
16-Aug-24,49.98,50.19,49.98,50.16,102298
15-Aug-24,49.90,49.90,49.90,49.90,49
14-Aug-24,48.97,49.30,48.97,49.30,1182
13-Aug-24,49.04,49.07,48.90,48.95,55951
12-Aug-24,48.76,48.76,48.55,48.55,1362
09-Aug-24,48.60,48.65,48.53,48.63,23729
08-Aug-24,49.21,49.23,49.11,49.11,9355343
07-Aug-24,49.40,49.40,48.90,48.95,9822288
06-Aug-24,48.60,48.60,48.60,48.60,10546
05-Aug-24,49.70,49.70,49.46,49.46,156298
02-Aug-24,50.65,50.65,50.50,50.50,9511
01-Aug-24,51.12,51.50,51.12,51.50,2053
30-Jul-24,51.28,51.28,51.28,51.28,256
29-Jul-24,51.28,51.28,51.28,51.28,102
26-Jul-24,51.83,51.83,51.80,51.80,2331
25-Jul-24,51.09,51.30,51.09,51.30,8293
24-Jul-24,51.55,51.55,51.20,51.39,29609
23-Jul-24,51.20,51.20,51.20,51.20,6400
22-Jul-24,51.10,51.10,51.10,51.10,3117
19-Jul-24,50.90,50.90,50.90,50.90,967
18-Jul-24,51.29,51.29,51.26,51.26,41134
17-Jul-24,50.36,50.60,50.36,50.60,4230
15-Jul-24,49.98,49.98,49.95,49.95,499
12-Jul-24,50.48,50.48,50.46,50.46,100
10-Jul-24,49.13,49.13,49.06,49.06,98
09-Jul-24,48.70,48.70,48.49,48.49,84470
08-Jul-24,49.41,49.41,49.41,49.41,148
05-Jul-24,49.60,49.60,49.60,49.60,16963
03-Jul-24,52.85,52.85,49.81,49.81,663181
01-Jul-24,52.20,52.20,49.85,49.85,25033
28-Jun-24,49.20,49.20,49.20,49.20,8118
27-Jun-24,48.78,48.78,48.78,48.78,487
26-Jun-24,48.45,48.66,48.45,48.66,873
25-Jun-24,47.82,47.82,47.82,47.82,95
21-Jun-24,50.75,50.75,47.65,47.65,934
20-Jun-24,47.97,47.97,47.97,47.97,1007
18-Jun-24,47.95,47.95,47.95,47.95,575
17-Jun-24,47.28,47.28,47.28,47.28,94
14-Jun-24,46.99,46.99,46.99,46.99,3994
13-Jun-24,47.66,47.66,47.34,47.34,29067
12-Jun-24,48.63,48.63,48.63,48.63,48
11-Jun-24,47.38,47.75,47.38,47.70,1766
10-Jun-24,49.64,49.65,49.64,49.65,8886
07-Jun-24,49.10,49.33,49.00,49.33,126996
06-Jun-24,49.32,49.32,49.14,49.14,7838827
05-Jun-24,49.35,49.60,49.35,49.42,880017
04-Jun-24,49.45,49.45,49.45,49.45,49
31-May-24,47.79,49.00,47.79,48.85,60803
29-May-24,48.20,48.20,47.77,47.77,46290
28-May-24,45.00,50.01,45.00,48.20,7912
23-May-24,47.68,47.68,47.68,47.68,95
22-May-24,47.82,47.91,47.78,47.78,6265280
21-May-24,47.90,47.90,47.90,47.90,47947
20-May-24,48.10,48.15,47.90,47.90,4126
17-May-24,48.15,48.15,48.15,48.15,96
16-May-24,47.95,48.09,47.95,48.09,4800183
15-May-24,48.34,48.34,48.34,48.34,241
14-May-24,47.70,47.92,47.70,47.92,961140
13-May-24,49.55,49.55,47.55,47.83,3832604
10-May-24,47.60,47.60,47.60,47.60,142
08-May-24,46.53,46.59,46.53,46.55,148974
07-May-24,46.43,46.53,46.43,46.49,2370
06-May-24,46.43,46.43,46.43,46.43,104513

*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: BEFV39