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
19/04/2024	-0,33%	-0,15	45,75	45,80	45,75	45,80	29K	3
18/04/2024	0,00%	0,00	45,90	45,90	45,90	45,90	459	1
17/04/2024	-0,24%	-0,11	45,90	46,01	45,85	46,01	5M	89
16/04/2024	-0,09%	-0,04	46,01	46,01	46,01	46,01	46	1
15/04/2024	0,55%	0,25	46,05	46,80	46,05	46,80	1M	24
12/04/2024	0,00%	0,00	45,80	45,80	45,80	45,80	137	2
11/04/2024	0,26%	0,12	45,80	45,40	45,40	45,80	7M	114
10/04/2024	0,31%	0,14	45,68	45,59	45,57	45,70	14M	888
09/04/2024	-0,83%	-0,38	45,54	45,92	45,54	45,92	8K	3
08/04/2024	0,48%	0,22	45,92	45,85	45,85	45,92	91	2
05/04/2024	0,00%	0,00	45,70	45,70	45,70	45,70	45	1

04/04/2024	0,24%	0,11	45,70	45,95	45,70	45,95	549	4
03/04/2024	0,46%	0,21	45,59	45,78	45,59	45,78	304K	4
02/04/2024	-0,70%	-0,32	45,38	43,10	43,10	45,38	28K	3
01/04/2024	0,46%	0,21	45,70	45,65	45,55	45,70	2K	7
28/03/2024	0,91%	0,41	45,49	45,49	45,49	45,49	45	1
26/03/2024	0,24%	0,11	45,08	45,08	45,08	45,08	45	1
25/03/2024	-0,20%	-0,09	44,97	45,06	44,85	45,06	314	3
22/03/2024	-0,13%	-0,06	45,06	45,08	45,06	45,08	90	2
21/03/2024	0,38%	0,17	45,12	45,12	45,12	45,12	90	1
20/03/2024	0,25%	0,11	44,95	44,75	44,75	44,95	13M	322
19/03/2024	0,54%	0,24	44,84	44,94	44,84	44,94	2K	2
18/03/2024	0,45%	0,20	44,60	44,50	44,50	44,74	43K	8
15/03/2024	16,87%	6,41	44,40	43,95	42,08	44,56	9M	108
14/03/2024	-13,26%	-5,81	37,99	37,99	37,99	37,99	2M	16
06/03/2024	1,18%	0,51	43,80	43,80	43,80	43,80	87	1
05/03/2024	0,12%	0,05	43,29	43,24	43,24	43,52	491K	7
04/03/2024	-0,25%	-0,11	43,24	43,24	43,24	43,24	16K	4
01/03/2024	0,35%	0,15	43,35	43,64	43,20	43,64	44K	7
29/02/2024	0,00%	0,00	43,20	43,20	43,20	43,20	86	1
28/02/2024	0,28%	0,12	43,20	43,07	43,07	43,20	193K	11
27/02/2024	-0,46%	-0,20	43,08	43,60	43,08	43,60	576K	16
26/02/2024	1,60%	0,68	43,28	43,28	43,28	43,28	692	2
21/02/2024	0,09%	0,04	42,60	43,00	42,60	43,00	11K	2
20/02/2024	-0,75%	-0,32	42,56	42,64	42,56	42,72	197K	8
19/02/2024	1,80%	0,76	42,88	42,89	42,88	42,89	814	2
14/02/2024	-0,47%	-0,20	42,12	42,12	42,12	42,12	252	1
08/02/2024	-0,19%	-0,08	42,32	42,36	42,32	42,36	296	2
07/02/2024	0,28%	0,12	42,40	42,40	42,40	42,40	424	2
05/02/2024	-0,38%	-0,16	42,28	42,28	42,28	42,28	500K	1
01/02/2024	-0,19%	-0,08	42,44	42,44	42,44	42,44	42	1
31/01/2024	-0,28%	-0,12	42,52	42,96	42,52	42,96	46K	4
30/01/2024	0,09%	0,04	42,64	42,72	42,64	42,73	157K	4
29/01/2024	1,19%	0,50	42,60	43,00	42,43	43,00	9K	3
25/01/2024	-0,33%	-0,14	42,10	42,10	42,10	42,10	2M	1
24/01/2024	0,00%	0,00	42,24	42,40	42,24	42,40	20K	4
23/01/2024	-0,87%	-0,37	42,24	42,44	42,24	42,44	20K	3
22/01/2024	2,11%	0,88	42,61	42,61	42,61	42,61	213	1
19/01/2024	-0,45%	-0,19	41,73	41,73	41,73	41,73	17K	1
18/01/2024	0,77%	0,32	41,92	41,92	41,92	41,92	17K	1
17/01/2024	-1,02%	-0,43	41,60	41,60	41,60	41,60	26K	1
16/01/2024	-1,43%	-0,61	42,03	42,23	42,03	42,23	29K	10
15/01/2024	0,28%	0,12	42,64	42,63	42,60	42,64	2K	4
12/01/2024	1,05%	0,44	42,52	42,52	42,52	42,52	212	1
11/01/2024	-0,45%	-0,19	42,08	42,08	42,08	42,08	841	1
09/01/2024	-0,21%	-0,09	42,27	42,27	42,27	42,27	634	1
08/01/2024	0,12%	0,05	42,36	42,36	42,36	42,36	211	1
05/01/2024	0,28%	0,12	42,31	42,55	42,29	42,55	33K	4
04/01/2024	0,12%	0,05	42,19	42,19	42,19	42,19	338K	1
03/01/2024	-0,45%	-0,19	42,14	42,14	42,14	42,14	168	2
02/01/2024	0,45%	0,19	42,33	42,50	42,33	42,50	84	2
28/12/2023	0,07%	0,03	42,14	42,14	42,14	42,14	42	1
27/12/2023	0,65%	0,27	42,11	41,74	41,74	42,11	8K	4
26/12/2023	-0,36%	-0,15	41,84	42,00	41,76	42,00	16K	5
22/12/2023	0,02%	0,01	41,99	41,95	41,95	41,99	45K	5
18/12/2023	-1,76%	-0,75	41,98	42,65	41,98	42,65	7M	6
15/12/2023	0,78%	0,33	42,73	42,72	42,72	42,73	85	2
14/12/2023	0,57%	0,24	42,40	42,40	42,40	42,40	5K	1
13/12/2023	-0,24%	-0,10	42,16	42,16	42,16	42,16	5K	1
12/12/2023	1,64%	0,68	42,26	42,19	42,18	42,26	9K	4
07/12/2023	0,00%	0,00	41,58	41,58	41,58	41,58	83	1
06/12/2023	0,36%	0,15	41,58	41,63	41,58	41,63	36K	3
05/12/2023	-0,14%	-0,06	41,43	41,43	41,43	41,43	467K	3
01/12/2023	0,36%	0,15	41,49	41,50	41,49	41,54	470K	6
30/11/2023	-4,39%	-1,90	41,34	43,24	41,34	43,24	3K	4
29/11/2023	0,28%	0,12	43,24	43,24	43,24	43,24	43	1
28/11/2023	4,99%	2,05	43,12	43,12	43,12	43,12	215	1
27/11/2023	-0,32%	-0,13	41,07	42,96	41,07	42,96	3M	5
22/11/2023	0,71%	0,29	41,20	41,08	41,00	41,20	123	3
21/11/2023	0,76%	0,31	40,91	40,91	40,91	40,91	3K	1
20/11/2023	1,70%	0,68	40,60	40,64	40,60	40,64	10K	3
16/11/2023	1,19%	0,47	39,92	39,92	39,92	39,92	39	1
10/11/2023	1,00%	0,39	39,45	39,16	39,16	39,45	32K	2
08/11/2023	-6,29%	-2,62	39,06	39,06	39,06	39,06	117	1
07/11/2023	4,20%	1,68	41,68	41,68	41,68	41,68	27K	1
06/11/2023	0,28%	0,11	40,00	39,83	39,83	40,00	66K	2
03/11/2023	1,09%	0,43	39,89	39,89	39,89	39,89	127K	1
01/11/2023	-0,68%	-0,27	39,46	39,70	39,40	39,71	95K	5
31/10/2023	1,15%	0,45	39,73	39,70	39,69	39,73	1M	6
30/10/2023	1,89%	0,73	39,28	39,04	39,04	39,28	23K	2
27/10/2023	-1,13%	-0,44	38,55	38,55	38,55	38,55	38	1
26/10/2023	-0,91%	-0,36	38,99	39,35	38,99	39,35	629	2
24/10/2023	0,08%	0,03	39,35	39,36	39,35	39,37	114K	14
23/10/2023	-1,21%	-0,48	39,32	39,26	39,26	39,44	3M	472
20/10/2023	-3,12%	-1,28	39,80	39,80	39,80	39,80	39K	15
17/10/2023	-0,65%	-0,27	41,08	41,03	41,03	41,08	2K	2
13/10/2023	0,07%	0,03	41,35	41,35	41,35	41,35	20K	2
10/10/2023	-0,19%	-0,08	41,32	41,32	41,32	41,32	58K	4
09/10/2023	-1,43%	-0,60	41,40	41,41	41,40	41,48	114K	53
06/10/2023	2,82%	1,15	42,00	41,57	41,57	42,00	2K	3
05/10/2023	0,62%	0,25	40,85	40,85	40,85	40,85	13K	1
04/10/2023	-0,02%	-0,01	40,60	40,65	40,60	40,65	561K	2
03/10/2023	-0,17%	-0,07	40,61	40,24	40,24	40,61	18K	2
02/10/2023	-0,49%	-0,20	40,68	40,82	40,68	40,82	81	2
29/09/2023	-0,94%	-0,39	40,88	41,20	40,88	41,20	69K	4
28/09/2023	0,56%	0,23	41,27	41,40	41,27	41,40	2M	3
21/09/2023	1,21%	0,49	41,04	41,04	41,04	41,04	102K	3
18/09/2023	-0,90%	-0,37	40,55	40,55	40,55	40,55	202	1
15/09/2023	0,00%	0,00	40,92	40,92	40,92	40,92	368	1
14/09/2023	0,64%	0,26	40,92	40,92	40,92	40,92	40	1
13/09/2023	-0,51%	-0,21	40,66	40,66	40,66	40,66	39K	1
11/09/2023	0,54%	0,22	40,87	40,84	40,84	40,87	463K	4
08/09/2023	0,17%	0,07	40,65	40,65	40,65	40,65	772	2
06/09/2023	-0,39%	-0,16	40,58	40,61	40,58	40,61	65K	2
05/09/2023	-0,02%	-0,01	40,74	40,82	40,74	40,86	360K	32
31/08/2023	2,28%	0,91	40,75	40,85	40,75	40,85	4K	2
28/08/2023	1,84%	0,72	39,84	39,99	39,84	39,99	13K	2
24/08/2023	-1,71%	-0,68	39,12	39,12	39,12	39,12	124K	3
22/08/2023	-1,73%	-0,70	39,80	39,80	39,80	39,80	12K	1
16/08/2023	0,00%	0,00	40,50	40,50	40,50	40,50	486	1
15/08/2023	-1,12%	-0,46	40,50	40,50	40,50	40,50	1K	1
14/08/2023	1,36%	0,55	40,96	40,70	40,70	40,96	878K	6
11/08/2023	-0,35%	-0,14	40,41	40,54	40,41	40,54	364	2
10/08/2023	-0,47%	-0,19	40,55	40,55	40,55	40,55	892	1
09/08/2023	0,69%	0,28	40,74	40,74	40,74	40,74	81	1
08/08/2023	-0,74%	-0,30	40,46	40,49	40,39	40,52	192K	5
07/08/2023	1,17%	0,47	40,76	40,93	40,76	40,93	1M	4
04/08/2023	-0,07%	-0,03	40,29	40,29	40,29	40,29	106K	1
03/08/2023	0,35%	0,14	40,32	39,93	39,93	40,32	1M	8
31/07/2023	-0,22%	-0,09	40,18	40,25	40,18	40,25	611K	21
28/07/2023	0,25%	0,10	40,27	40,30	40,23	40,30	624K	16
26/07/2023	0,22%	0,09	40,17	40,17	40,17	40,17	324K	3
25/07/2023	0,45%	0,18	40,08	40,19	40,08	40,26	53K	3
24/07/2023	-	-	39,90	40,07	39,90	40,07	496K	7

Date,Open,High,Low,Close,Volume
19-Apr-24,45.80,45.80,45.75,45.75,29295
18-Apr-24,45.90,45.90,45.90,45.90,459
17-Apr-24,46.01,46.01,45.85,45.90,4587592
16-Apr-24,46.01,46.01,46.01,46.01,46
15-Apr-24,46.80,46.80,46.05,46.05,1384905
12-Apr-24,45.80,45.80,45.80,45.80,137
11-Apr-24,45.40,45.80,45.40,45.80,6816206
10-Apr-24,45.59,45.70,45.57,45.68,13791209
09-Apr-24,45.92,45.92,45.54,45.54,8204
08-Apr-24,45.85,45.92,45.85,45.92,91
05-Apr-24,45.70,45.70,45.70,45.70,45
04-Apr-24,45.95,45.95,45.70,45.70,549
03-Apr-24,45.78,45.78,45.59,45.59,304454
02-Apr-24,43.10,45.38,43.10,45.38,27698
01-Apr-24,45.65,45.70,45.55,45.70,2327
28-Mar-24,45.49,45.49,45.49,45.49,45
26-Mar-24,45.08,45.08,45.08,45.08,45
25-Mar-24,45.06,45.06,44.85,44.97,314
22-Mar-24,45.08,45.08,45.06,45.06,90
21-Mar-24,45.12,45.12,45.12,45.12,90
20-Mar-24,44.75,44.95,44.75,44.95,12574197
19-Mar-24,44.94,44.94,44.84,44.84,1931
18-Mar-24,44.50,44.74,44.50,44.60,43417
15-Mar-24,43.95,44.56,42.08,44.40,8759907
14-Mar-24,37.99,37.99,37.99,37.99,1569442
06-Mar-24,43.80,43.80,43.80,43.80,87
05-Mar-24,43.24,43.52,43.24,43.29,490863
04-Mar-24,43.24,43.24,43.24,43.24,16215
01-Mar-24,43.64,43.64,43.20,43.35,44328
29-Feb-24,43.20,43.20,43.20,43.20,86
28-Feb-24,43.07,43.20,43.07,43.20,192930
27-Feb-24,43.60,43.60,43.08,43.08,575789
26-Feb-24,43.28,43.28,43.28,43.28,692
21-Feb-24,43.00,43.00,42.60,42.60,10912
20-Feb-24,42.64,42.72,42.56,42.56,197208
19-Feb-24,42.89,42.89,42.88,42.88,814
14-Feb-24,42.12,42.12,42.12,42.12,252
08-Feb-24,42.36,42.36,42.32,42.32,296
07-Feb-24,42.40,42.40,42.40,42.40,424
05-Feb-24,42.28,42.28,42.28,42.28,499665
01-Feb-24,42.44,42.44,42.44,42.44,42
31-Jan-24,42.96,42.96,42.52,42.52,46467
30-Jan-24,42.72,42.73,42.64,42.64,156723
29-Jan-24,43.00,43.00,42.43,42.60,8546
25-Jan-24,42.10,42.10,42.10,42.10,1527219
24-Jan-24,42.40,42.40,42.24,42.24,19536
23-Jan-24,42.44,42.44,42.24,42.24,19701
22-Jan-24,42.61,42.61,42.61,42.61,213
19-Jan-24,41.73,41.73,41.73,41.73,16692
18-Jan-24,41.92,41.92,41.92,41.92,16768
17-Jan-24,41.60,41.60,41.60,41.60,26041
16-Jan-24,42.23,42.23,42.03,42.03,28745
15-Jan-24,42.63,42.64,42.60,42.64,1747
12-Jan-24,42.52,42.52,42.52,42.52,212
11-Jan-24,42.08,42.08,42.08,42.08,841
09-Jan-24,42.27,42.27,42.27,42.27,634
08-Jan-24,42.36,42.36,42.36,42.36,211
05-Jan-24,42.55,42.55,42.29,42.31,33131
04-Jan-24,42.19,42.19,42.19,42.19,338363
03-Jan-24,42.14,42.14,42.14,42.14,168
02-Jan-24,42.50,42.50,42.33,42.33,84
28-Dec-23,42.14,42.14,42.14,42.14,42
27-Dec-23,41.74,42.11,41.74,42.11,8195
26-Dec-23,42.00,42.00,41.76,41.84,15606
22-Dec-23,41.95,41.99,41.95,41.99,45351
18-Dec-23,42.65,42.65,41.98,41.98,6864425
15-Dec-23,42.72,42.73,42.72,42.73,85
14-Dec-23,42.40,42.40,42.40,42.40,5427
13-Dec-23,42.16,42.16,42.16,42.16,5396
12-Dec-23,42.19,42.26,42.18,42.26,9457
07-Dec-23,41.58,41.58,41.58,41.58,83
06-Dec-23,41.63,41.63,41.58,41.58,36426
05-Dec-23,41.43,41.43,41.43,41.43,466750
01-Dec-23,41.50,41.54,41.49,41.49,469745
30-Nov-23,43.24,43.24,41.34,41.34,3068
29-Nov-23,43.24,43.24,43.24,43.24,43
28-Nov-23,43.12,43.12,43.12,43.12,215
27-Nov-23,42.96,42.96,41.07,41.07,2904012
22-Nov-23,41.08,41.20,41.00,41.20,123
21-Nov-23,40.91,40.91,40.91,40.91,3477
20-Nov-23,40.64,40.64,40.60,40.60,10322
16-Nov-23,39.92,39.92,39.92,39.92,39
10-Nov-23,39.16,39.45,39.16,39.45,31966
08-Nov-23,39.06,39.06,39.06,39.06,117
07-Nov-23,41.68,41.68,41.68,41.68,26966
06-Nov-23,39.83,40.00,39.83,40.00,65710
03-Nov-23,39.89,39.89,39.89,39.89,127249
01-Nov-23,39.70,39.71,39.40,39.46,95008
31-Oct-23,39.70,39.73,39.69,39.73,1232869
30-Oct-23,39.04,39.28,39.04,39.28,22899
27-Oct-23,38.55,38.55,38.55,38.55,38
26-Oct-23,39.35,39.35,38.99,38.99,629
24-Oct-23,39.36,39.37,39.35,39.35,114368
23-Oct-23,39.26,39.44,39.26,39.32,3000175
20-Oct-23,39.80,39.80,39.80,39.80,39441
17-Oct-23,41.03,41.08,41.03,41.08,1806
13-Oct-23,41.35,41.35,41.35,41.35,20261
10-Oct-23,41.32,41.32,41.32,41.32,58054
09-Oct-23,41.41,41.48,41.40,41.40,114099
06-Oct-23,41.57,42.00,41.57,42.00,2092
05-Oct-23,40.85,40.85,40.85,40.85,13317
04-Oct-23,40.65,40.65,40.60,40.60,561010
03-Oct-23,40.24,40.61,40.24,40.61,18350
02-Oct-23,40.82,40.82,40.68,40.68,81
29-Sep-23,41.20,41.20,40.88,40.88,69338
28-Sep-23,41.40,41.40,41.27,41.27,2019632
21-Sep-23,41.04,41.04,41.04,41.04,101943
18-Sep-23,40.55,40.55,40.55,40.55,202
15-Sep-23,40.92,40.92,40.92,40.92,368
14-Sep-23,40.92,40.92,40.92,40.92,40
13-Sep-23,40.66,40.66,40.66,40.66,39033
11-Sep-23,40.84,40.87,40.84,40.87,462688
08-Sep-23,40.65,40.65,40.65,40.65,772
06-Sep-23,40.61,40.61,40.58,40.58,65016
05-Sep-23,40.82,40.86,40.74,40.74,359506
31-Aug-23,40.85,40.85,40.75,40.75,4115
28-Aug-23,39.99,39.99,39.84,39.84,13099
24-Aug-23,39.12,39.12,39.12,39.12,124401
22-Aug-23,39.80,39.80,39.80,39.80,12338
16-Aug-23,40.50,40.50,40.50,40.50,486
15-Aug-23,40.50,40.50,40.50,40.50,1012
14-Aug-23,40.70,40.96,40.70,40.96,877741
11-Aug-23,40.54,40.54,40.41,40.41,364
10-Aug-23,40.55,40.55,40.55,40.55,892
09-Aug-23,40.74,40.74,40.74,40.74,81
08-Aug-23,40.49,40.52,40.39,40.46,192339
07-Aug-23,40.93,40.93,40.76,40.76,1055032
04-Aug-23,40.29,40.29,40.29,40.29,106123
03-Aug-23,39.93,40.32,39.93,40.32,1184800
31-Jul-23,40.25,40.25,40.18,40.18,611282
28-Jul-23,40.30,40.30,40.23,40.27,624268
26-Jul-23,40.17,40.17,40.17,40.17,323569
25-Jul-23,40.19,40.26,40.08,40.08,52762
24-Jul-23,40.07,40.07,39.90,39.90,495958

*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