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
21/03/2025	0,62%	0,35	57,20	57,28	57,20	57,28	1K	2
20/03/2025	-0,28%	-0,16	56,85	56,85	56,85	56,85	227	1
19/03/2025	-0,77%	-0,44	57,01	57,13	57,01	57,13	92K	3
18/03/2025	0,24%	0,14	57,45	57,47	57,26	57,47	30K	6
17/03/2025	0,58%	0,33	57,31	57,15	57,15	57,31	2K	3
13/03/2025	-0,40%	-0,23	56,98	57,05	56,98	57,05	114	2
12/03/2025	0,35%	0,20	57,21	57,45	57,21	57,45	1K	2

11/03/2025	-1,02%	-0,59	57,01	56,81	56,81	57,01	651K	2
10/03/2025	-0,33%	-0,19	57,60	57,79	57,18	57,79	47K	7
07/03/2025	1,26%	0,72	57,79	57,71	57,71	57,95	506K	5
06/03/2025	0,05%	0,03	57,07	58,16	56,94	58,16	1K	6
05/03/2025	1,75%	0,98	57,04	57,13	56,95	57,31	7K	11
28/02/2025	0,65%	0,36	56,06	55,09	55,09	56,35	109K	4
27/02/2025	-1,00%	-0,56	55,70	57,76	55,70	57,76	4M	2
26/02/2025	1,19%	0,66	56,26	56,01	56,01	56,26	3K	3
25/02/2025	2,11%	1,15	55,60	55,53	55,41	55,60	444	3
21/02/2025	0,00%	0,00	54,45	54,37	54,37	54,45	6K	3
20/02/2025	0,37%	0,20	54,45	54,19	54,19	54,45	325	2
19/02/2025	-0,60%	-0,33	54,25	54,58	54,13	54,58	20K	3
18/02/2025	1,37%	0,74	54,58	54,55	54,51	54,67	21K	6
17/02/2025	-2,60%	-1,44	53,84	55,05	53,84	55,05	2K	3
14/02/2025	1,99%	1,08	55,28	55,28	55,28	55,28	442	2
12/02/2025	0,11%	0,06	54,20	53,98	53,98	54,26	7K	7
11/02/2025	0,41%	0,22	54,14	53,85	53,81	54,14	2K	4
10/02/2025	0,02%	0,01	53,92	54,02	53,70	54,02	213K	5
07/02/2025	0,13%	0,07	53,91	53,91	53,91	53,91	133K	1
06/02/2025	0,32%	0,17	53,84	53,90	53,80	53,90	13K	5
05/02/2025	1,44%	0,76	53,67	53,30	53,30	53,67	54K	6
04/02/2025	0,84%	0,44	52,91	52,97	52,86	52,97	2K	6
03/02/2025	-3,55%	-1,93	52,47	53,10	52,47	53,10	61K	6
30/01/2025	1,70%	0,91	54,40	54,89	54,35	54,89	872	5
29/01/2025	0,11%	0,06	53,49	53,67	53,49	53,89	67K	5
28/01/2025	-0,87%	-0,47	53,43	53,66	53,39	53,66	1K	4
27/01/2025	0,00%	0,00	53,90	54,35	53,90	54,35	4K	5
24/01/2025	0,11%	0,06	53,90	53,55	53,49	53,92	2K	8
23/01/2025	-0,26%	-0,14	53,84	53,50	53,50	53,84	429	2
17/01/2025	1,39%	0,74	53,98	54,64	53,95	54,64	49K	3
15/01/2025	0,83%	0,44	53,24	53,35	53,24	53,35	4K	3
14/01/2025	0,09%	0,05	52,80	52,56	52,56	52,88	211	4
13/01/2025	-0,38%	-0,20	52,75	52,67	52,52	52,75	3K	3
10/01/2025	-0,36%	-0,19	52,95	52,95	52,95	52,95	52	1
09/01/2025	-1,21%	-0,65	53,14	53,14	53,14	53,14	51K	1
08/01/2025	-0,11%	-0,06	53,79	54,00	53,74	54,00	155K	4
07/01/2025	0,06%	0,03	53,85	53,85	53,85	53,85	24K	1
06/01/2025	-0,15%	-0,08	53,82	54,15	53,82	54,28	776K	7
03/01/2025	0,28%	0,15	53,90	53,90	53,90	53,90	12K	1
02/01/2025	-1,29%	-0,70	53,75	57,44	53,73	57,44	3K	9
30/12/2024	0,37%	0,20	54,45	54,45	54,45	54,45	2K	2
27/12/2024	-0,09%	-0,05	54,25	54,60	54,24	54,60	1K	6
26/12/2024	3,04%	1,60	54,30	56,88	54,12	56,88	925	4
20/12/2024	-0,57%	-0,30	52,70	52,80	52,70	53,05	8K	6
19/12/2024	-2,23%	-1,21	53,00	53,05	53,00	53,05	2K	2
18/12/2024	0,58%	0,31	54,21	54,54	54,21	54,80	6K	3
17/12/2024	-1,75%	-0,96	53,90	56,81	53,90	56,81	221	2
16/12/2024	-0,04%	-0,02	54,86	55,00	54,86	55,22	31K	4
13/12/2024	0,51%	0,28	54,88	54,88	54,88	54,88	54	1
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	-	-	49,11	49,21	49,11	49,23	9M	165

Date,Open,High,Low,Close,Volume
21-Mar-25,57.28,57.28,57.20,57.20,1030
20-Mar-25,56.85,56.85,56.85,56.85,227
19-Mar-25,57.13,57.13,57.01,57.01,91522
18-Mar-25,57.47,57.47,57.26,57.45,30421
17-Mar-25,57.15,57.31,57.15,57.31,2059
13-Mar-25,57.05,57.05,56.98,56.98,114
12-Mar-25,57.45,57.45,57.21,57.21,1146
11-Mar-25,56.81,57.01,56.81,57.01,651441
10-Mar-25,57.79,57.79,57.18,57.60,47068
07-Mar-25,57.71,57.95,57.71,57.79,506128
06-Mar-25,58.16,58.16,56.94,57.07,1027
05-Mar-25,57.13,57.31,56.95,57.04,7311
28-Feb-25,55.09,56.35,55.09,56.06,109147
27-Feb-25,57.76,57.76,55.70,55.70,3654200
26-Feb-25,56.01,56.26,56.01,56.26,2582
25-Feb-25,55.53,55.60,55.41,55.60,444
21-Feb-25,54.37,54.45,54.37,54.45,5655
20-Feb-25,54.19,54.45,54.19,54.45,325
19-Feb-25,54.58,54.58,54.13,54.25,20301
18-Feb-25,54.55,54.67,54.51,54.58,20958
17-Feb-25,55.05,55.05,53.84,53.84,1695
14-Feb-25,55.28,55.28,55.28,55.28,442
12-Feb-25,53.98,54.26,53.98,54.20,6936
11-Feb-25,53.85,54.14,53.81,54.14,1564
10-Feb-25,54.02,54.02,53.70,53.92,212751
07-Feb-25,53.91,53.91,53.91,53.91,132564
06-Feb-25,53.90,53.90,53.80,53.84,12924
05-Feb-25,53.30,53.67,53.30,53.67,54404
04-Feb-25,52.97,52.97,52.86,52.91,1851
03-Feb-25,53.10,53.10,52.47,52.47,60744
30-Jan-25,54.89,54.89,54.35,54.40,872
29-Jan-25,53.67,53.89,53.49,53.49,66603
28-Jan-25,53.66,53.66,53.39,53.43,1228
27-Jan-25,54.35,54.35,53.90,53.90,4177
24-Jan-25,53.55,53.92,53.49,53.90,2471
23-Jan-25,53.50,53.84,53.50,53.84,429
17-Jan-25,54.64,54.64,53.95,53.98,49069
15-Jan-25,53.35,53.35,53.24,53.24,4368
14-Jan-25,52.56,52.88,52.56,52.80,211
13-Jan-25,52.67,52.75,52.52,52.75,2889
10-Jan-25,52.95,52.95,52.95,52.95,52
09-Jan-25,53.14,53.14,53.14,53.14,50908
08-Jan-25,54.00,54.00,53.74,53.79,154861
07-Jan-25,53.85,53.85,53.85,53.85,23801
06-Jan-25,54.15,54.28,53.82,53.82,775505
03-Jan-25,53.90,53.90,53.90,53.90,12397
02-Jan-25,57.44,57.44,53.73,53.75,2748
30-Dec-24,54.45,54.45,54.45,54.45,1796
27-Dec-24,54.60,54.60,54.24,54.25,1196
26-Dec-24,56.88,56.88,54.12,54.30,925
20-Dec-24,52.80,53.05,52.70,52.70,7854
19-Dec-24,53.05,53.05,53.00,53.00,2015
18-Dec-24,54.54,54.80,54.21,54.21,6348
17-Dec-24,56.81,56.81,53.90,53.90,221
16-Dec-24,55.00,55.22,54.86,54.86,31437
13-Dec-24,54.88,54.88,54.88,54.88,54
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

*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