Cotação atual, histórico e gráfico do papel: BEGD39

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 BEGD39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	1,45%	0,83	58,18	58,18	58,18	58,18	9K	1
10/10/2024	0,51%	0,29	57,35	57,35	57,35	57,35	38K	1
09/10/2024	1,26%	0,71	57,06	57,06	57,06	57,06	1K	1
02/10/2024	-1,55%	-0,89	56,35	56,35	56,35	56,35	20K	1
30/09/2024	-0,73%	-0,42	57,24	57,24	57,24	57,24	1K	1
27/09/2024	0,73%	0,42	57,66	57,66	57,66	57,66	288	1
26/09/2024	0,32%	0,18	57,24	57,24	57,24	57,24	3K	1

25/09/2024	0,58%	0,33	57,06	57,06	57,06	57,06	399	1
24/09/2024	0,00%	0,00	56,73	56,73	56,73	56,73	2K	1
13/09/2024	-1,61%	-0,93	56,73	56,73	56,73	56,73	2K	1
12/09/2024	1,87%	1,06	57,66	57,50	57,50	57,66	1K	3
06/09/2024	-1,32%	-0,76	56,60	56,60	56,60	56,60	20K	1
28/08/2024	0,51%	0,29	57,36	57,36	57,36	57,36	57	1
27/08/2024	0,02%	0,01	57,07	57,07	57,07	57,07	2K	1
23/08/2024	0,11%	0,06	57,06	57,06	57,06	57,06	2K	1
22/08/2024	5,95%	3,20	57,00	57,00	57,00	57,00	2K	1
05/08/2024	1,45%	0,77	53,80	52,68	52,50	53,80	20K	3
29/07/2024	-5,67%	-3,19	53,03	53,03	53,03	53,03	2K	2
18/07/2024	1,24%	0,69	56,22	56,22	56,22	56,22	112	1
15/07/2024	2,49%	1,35	55,53	55,53	55,53	55,53	111	1
03/07/2024	-1,72%	-0,95	54,18	54,18	54,18	54,18	19K	1
01/07/2024	0,88%	0,48	55,13	55,13	55,13	55,13	110	1
28/06/2024	1,18%	0,64	54,65	54,65	54,65	54,65	54	1
26/06/2024	0,93%	0,50	54,01	54,01	54,01	54,01	251K	10
25/06/2024	0,91%	0,48	53,51	53,42	53,42	53,51	39K	2
24/06/2024	-0,45%	-0,24	53,03	53,16	53,03	53,26	82K	5
18/06/2024	2,17%	1,13	53,27	52,98	52,98	53,27	27K	2
14/06/2024	-1,55%	-0,82	52,14	52,14	52,14	52,14	52	1
13/06/2024	-2,83%	-1,54	52,96	52,96	52,96	52,96	27K	1
12/06/2024	1,53%	0,82	54,50	54,43	54,35	54,50	116K	5
11/06/2024	-0,67%	-0,36	53,68	53,68	53,68	53,68	53	1
07/06/2024	-0,04%	-0,02	54,04	53,90	53,90	54,12	112K	3
06/06/2024	-0,07%	-0,04	54,06	54,10	53,97	54,15	2M	24
04/06/2024	1,33%	0,71	54,10	54,10	54,10	54,10	1K	1
03/06/2024	0,36%	0,19	53,39	53,39	53,39	53,39	1K	1
31/05/2024	1,29%	0,68	53,20	53,13	53,13	53,20	159	2
28/05/2024	2,98%	1,52	52,52	52,38	52,38	52,52	104	2
27/05/2024	-2,21%	-1,15	51,00	51,00	51,00	51,00	510	1
17/05/2024	4,22%	2,11	52,15	52,15	52,15	52,15	104	1
03/05/2024	-0,32%	-0,16	50,04	50,04	50,04	50,04	1K	1
29/04/2024	0,46%	0,23	50,20	50,20	50,20	50,20	1K	1
26/04/2024	0,85%	0,42	49,97	49,97	49,97	49,97	1K	1
19/04/2024	0,10%	0,05	49,55	49,55	49,55	49,55	6K	1
12/04/2024	-0,10%	-0,05	49,50	49,50	49,50	49,50	3K	1
05/04/2024	-1,88%	-0,95	49,55	49,55	49,55	49,55	2K	1
01/04/2024	0,76%	0,38	50,50	50,41	50,41	50,50	1K	2
28/03/2024	2,29%	1,12	50,12	50,12	50,12	50,12	1K	1
26/03/2024	-0,63%	-0,31	49,00	49,00	49,00	49,00	49	1
13/03/2024	0,63%	0,31	49,31	49,31	49,31	49,31	49	1
12/03/2024	-0,16%	-0,08	49,00	49,00	49,00	49,00	49	1
07/03/2024	2,48%	1,19	49,08	48,58	48,58	49,08	1K	2
29/02/2024	0,08%	0,04	47,89	47,89	47,89	47,89	47	1
27/02/2024	1,31%	0,62	47,85	47,99	47,85	47,99	626K	3
16/02/2024	1,35%	0,63	47,23	47,23	47,23	47,23	94	1
01/02/2024	-0,30%	-0,14	46,60	46,60	46,60	46,60	326	1
30/01/2024	2,10%	0,96	46,74	46,83	46,74	46,83	608K	3
02/01/2024	-1,10%	-0,51	45,78	45,99	45,78	46,00	10K	3
27/12/2023	0,63%	0,29	46,29	46,29	46,29	46,29	462	1
22/12/2023	0,74%	0,34	46,00	45,65	45,65	46,00	91	2
18/12/2023	-1,17%	-0,54	45,66	46,00	45,66	46,00	10K	2
15/12/2023	0,22%	0,10	46,20	46,20	46,20	46,20	46	1
14/12/2023	2,47%	1,11	46,10	46,10	46,10	46,10	46	1
05/12/2023	0,60%	0,27	44,99	44,99	44,99	44,99	449	1
01/12/2023	1,36%	0,60	44,72	44,65	44,65	44,74	9K	3
29/11/2023	0,00%	0,00	44,12	44,12	44,12	44,12	44	1
28/11/2023	4,25%	1,80	44,12	44,24	44,12	44,24	574K	2
21/11/2023	0,00%	0,00	42,32	42,32	42,32	42,32	1K	2
08/11/2023	-0,31%	-0,13	42,32	42,14	42,14	42,32	84	2
03/11/2023	1,07%	0,45	42,45	42,45	42,45	42,45	5K	1
01/11/2023	-0,28%	-0,12	42,00	42,19	41,95	42,20	18K	4
30/10/2023	2,21%	0,91	42,12	42,11	42,11	42,12	84	2
27/10/2023	-0,34%	-0,14	41,21	41,21	41,21	41,21	82	1
26/10/2023	-1,78%	-0,75	41,35	41,35	41,35	41,35	41	1
19/10/2023	0,00%	0,00	42,10	42,10	42,10	42,10	631	1
17/10/2023	-1,93%	-0,83	42,10	42,10	42,10	42,10	421	2
03/10/2023	-0,62%	-0,27	42,93	42,93	42,93	42,93	42	1
02/10/2023	-0,53%	-0,23	43,20	43,23	43,20	43,23	86	2
29/09/2023	0,16%	0,07	43,43	43,43	43,43	43,43	43	1
22/09/2023	-0,55%	-0,24	43,36	43,36	43,36	43,36	260	1
21/09/2023	-1,98%	-0,88	43,60	43,60	43,60	43,60	87	1
06/09/2023	0,29%	0,13	44,48	44,48	44,48	44,48	444	1
05/09/2023	0,00%	0,00	44,35	44,35	44,35	44,35	443	1
01/09/2023	0,07%	0,03	44,35	44,35	44,35	44,35	1K	1
31/08/2023	-0,09%	-0,04	44,32	44,46	44,32	44,61	6K	6
15/08/2023	0,05%	0,02	44,36	44,36	44,36	44,36	133	1
08/08/2023	0,73%	0,32	44,34	44,34	44,34	44,34	753	1
04/08/2023	0,07%	0,03	44,02	44,28	44,02	44,28	15K	2
03/08/2023	0,46%	0,20	43,99	43,99	43,99	43,99	131	1
02/08/2023	0,00%	0,00	43,79	43,79	43,79	43,79	131	1
24/07/2023	-2,01%	-0,90	43,79	43,91	43,79	43,91	87	2
20/07/2023	-0,18%	-0,08	44,69	44,69	44,69	44,69	134	1
14/07/2023	0,00%	0,00	44,77	44,77	44,77	44,77	44	1
13/07/2023	3,78%	1,63	44,77	44,81	44,77	44,81	145K	3
06/07/2023	-1,44%	-0,63	43,14	43,25	43,14	43,25	560	3
03/07/2023	0,88%	0,38	43,77	43,77	43,77	43,77	1K	1
28/06/2023	1,64%	0,70	43,39	43,39	43,39	43,39	43	1
27/06/2023	0,00%	0,00	42,69	42,69	42,69	42,69	42	1
26/06/2023	-5,07%	-2,28	42,69	42,63	42,63	42,69	725	2
23/06/2023	4,27%	1,84	44,97	42,60	42,57	44,97	195K	7
22/06/2023	-0,76%	-0,33	43,13	43,35	43,13	43,35	517	2
21/06/2023	-0,18%	-0,08	43,46	43,34	43,34	43,46	84K	2
20/06/2023	-2,31%	-1,03	43,54	43,66	43,54	43,66	3M	22
19/06/2023	0,11%	0,05	44,57	44,57	44,57	44,57	44	1
16/06/2023	0,54%	0,24	44,52	44,74	44,52	44,74	259K	5
15/06/2023	0,18%	0,08	44,28	44,22	44,22	44,38	5M	43
14/06/2023	0,48%	0,21	44,20	44,20	44,20	44,20	3K	1
12/06/2023	0,48%	0,21	43,99	44,07	43,99	44,07	264	2
07/06/2023	-2,62%	-1,18	43,78	43,90	43,68	44,05	5M	53
06/06/2023	0,49%	0,22	44,96	44,92	44,92	44,97	9M	110
05/06/2023	-1,30%	-0,59	44,74	45,33	44,74	45,33	90	2
02/06/2023	0,38%	0,17	45,33	45,33	45,33	45,33	997	1
01/06/2023	0,58%	0,26	45,16	45,02	44,97	45,18	8M	187
31/05/2023	-0,49%	-0,22	44,90	45,12	44,88	45,12	15M	133
25/05/2023	1,23%	0,55	45,12	44,98	44,98	45,12	233K	2
24/05/2023	-1,70%	-0,77	44,57	44,57	44,57	44,57	29K	1
17/05/2023	0,09%	0,04	45,34	45,33	45,30	45,34	5M	73
16/05/2023	0,31%	0,14	45,30	45,18	45,18	45,33	5M	30
15/05/2023	-1,07%	-0,49	45,16	45,16	45,16	45,16	451	1
10/05/2023	-1,30%	-0,60	45,65	45,67	45,65	45,67	136	2
04/05/2023	0,39%	0,18	46,25	46,25	46,25	46,25	462	1
03/05/2023	0,66%	0,30	46,07	46,88	46,07	46,88	26K	2
02/05/2023	-1,29%	-0,60	45,77	46,37	45,77	46,37	137	2
19/04/2023	1,20%	0,55	46,37	46,24	46,24	46,37	299K	2
18/04/2023	1,37%	0,62	45,82	45,82	45,82	45,82	296K	2
17/04/2023	-0,11%	-0,05	45,20	45,20	45,20	45,20	45	1
13/04/2023	0,35%	0,16	45,25	45,11	45,08	45,31	5M	81
12/04/2023	-1,29%	-0,59	45,09	45,14	45,09	45,14	270	2
10/04/2023	-0,89%	-0,41	45,68	46,09	45,62	46,09	620K	7
04/04/2023	0,50%	0,23	46,09	46,04	46,04	46,09	3K	2
03/04/2023	0,86%	0,39	45,86	45,71	45,71	45,86	298K	2
31/03/2023	-0,22%	-0,10	45,47	45,64	45,44	45,64	6M	98
30/03/2023	0,55%	0,25	45,57	45,46	45,46	45,57	10M	152
29/03/2023	0,80%	0,36	45,32	45,32	45,32	45,32	59K	2
28/03/2023	-	-	44,96	45,02	44,95	45,02	5M	65

Date,Open,High,Low,Close,Volume
11-Oct-24,58.18,58.18,58.18,58.18,8727
10-Oct-24,57.35,57.35,57.35,57.35,37678
09-Oct-24,57.06,57.06,57.06,57.06,1084
02-Oct-24,56.35,56.35,56.35,56.35,19722
30-Sep-24,57.24,57.24,57.24,57.24,1087
27-Sep-24,57.66,57.66,57.66,57.66,288
26-Sep-24,57.24,57.24,57.24,57.24,3205
25-Sep-24,57.06,57.06,57.06,57.06,399
24-Sep-24,56.73,56.73,56.73,56.73,1531
13-Sep-24,56.73,56.73,56.73,56.73,2269
12-Sep-24,57.50,57.66,57.50,57.66,1324
06-Sep-24,56.60,56.60,56.60,56.60,19810
28-Aug-24,57.36,57.36,57.36,57.36,57
27-Aug-24,57.07,57.07,57.07,57.07,2168
23-Aug-24,57.06,57.06,57.06,57.06,2054
22-Aug-24,57.00,57.00,57.00,57.00,2280
05-Aug-24,52.68,53.80,52.50,53.80,19566
29-Jul-24,53.03,53.03,53.03,53.03,2068
18-Jul-24,56.22,56.22,56.22,56.22,112
15-Jul-24,55.53,55.53,55.53,55.53,111
03-Jul-24,54.18,54.18,54.18,54.18,18963
01-Jul-24,55.13,55.13,55.13,55.13,110
28-Jun-24,54.65,54.65,54.65,54.65,54
26-Jun-24,54.01,54.01,54.01,54.01,251470
25-Jun-24,53.42,53.51,53.42,53.51,38775
24-Jun-24,53.16,53.26,53.03,53.03,81894
18-Jun-24,52.98,53.27,52.98,53.27,27286
14-Jun-24,52.14,52.14,52.14,52.14,52
13-Jun-24,52.96,52.96,52.96,52.96,26903
12-Jun-24,54.43,54.50,54.35,54.50,116144
11-Jun-24,53.68,53.68,53.68,53.68,53
07-Jun-24,53.90,54.12,53.90,54.04,111549
06-Jun-24,54.10,54.15,53.97,54.06,1560172
04-Jun-24,54.10,54.10,54.10,54.10,1082
03-Jun-24,53.39,53.39,53.39,53.39,1067
31-May-24,53.13,53.20,53.13,53.20,159
28-May-24,52.38,52.52,52.38,52.52,104
27-May-24,51.00,51.00,51.00,51.00,510
17-May-24,52.15,52.15,52.15,52.15,104
03-May-24,50.04,50.04,50.04,50.04,1050
29-Apr-24,50.20,50.20,50.20,50.20,1054
26-Apr-24,49.97,49.97,49.97,49.97,1049
19-Apr-24,49.55,49.55,49.55,49.55,5698
12-Apr-24,49.50,49.50,49.50,49.50,2772
05-Apr-24,49.55,49.55,49.55,49.55,1932
01-Apr-24,50.41,50.50,50.41,50.50,1060
28-Mar-24,50.12,50.12,50.12,50.12,1002
26-Mar-24,49.00,49.00,49.00,49.00,49
13-Mar-24,49.31,49.31,49.31,49.31,49
12-Mar-24,49.00,49.00,49.00,49.00,49
07-Mar-24,48.58,49.08,48.58,49.08,1275
29-Feb-24,47.89,47.89,47.89,47.89,47
27-Feb-24,47.99,47.99,47.85,47.85,625690
16-Feb-24,47.23,47.23,47.23,47.23,94
01-Feb-24,46.60,46.60,46.60,46.60,326
30-Jan-24,46.83,46.83,46.74,46.74,608205
02-Jan-24,45.99,46.00,45.78,45.78,9638
27-Dec-23,46.29,46.29,46.29,46.29,462
22-Dec-23,45.65,46.00,45.65,46.00,91
18-Dec-23,46.00,46.00,45.66,45.66,9935
15-Dec-23,46.20,46.20,46.20,46.20,46
14-Dec-23,46.10,46.10,46.10,46.10,46
05-Dec-23,44.99,44.99,44.99,44.99,449
01-Dec-23,44.65,44.74,44.65,44.72,9169
29-Nov-23,44.12,44.12,44.12,44.12,44
28-Nov-23,44.24,44.24,44.12,44.12,574340
21-Nov-23,42.32,42.32,42.32,42.32,1184
08-Nov-23,42.14,42.32,42.14,42.32,84
03-Nov-23,42.45,42.45,42.45,42.45,5221
01-Nov-23,42.19,42.20,41.95,42.00,18188
30-Oct-23,42.11,42.12,42.11,42.12,84
27-Oct-23,41.21,41.21,41.21,41.21,82
26-Oct-23,41.35,41.35,41.35,41.35,41
19-Oct-23,42.10,42.10,42.10,42.10,631
17-Oct-23,42.10,42.10,42.10,42.10,421
03-Oct-23,42.93,42.93,42.93,42.93,42
02-Oct-23,43.23,43.23,43.20,43.20,86
29-Sep-23,43.43,43.43,43.43,43.43,43
22-Sep-23,43.36,43.36,43.36,43.36,260
21-Sep-23,43.60,43.60,43.60,43.60,87
06-Sep-23,44.48,44.48,44.48,44.48,444
05-Sep-23,44.35,44.35,44.35,44.35,443
01-Sep-23,44.35,44.35,44.35,44.35,1020
31-Aug-23,44.46,44.61,44.32,44.32,6304
15-Aug-23,44.36,44.36,44.36,44.36,133
08-Aug-23,44.34,44.34,44.34,44.34,753
04-Aug-23,44.28,44.28,44.02,44.02,14614
03-Aug-23,43.99,43.99,43.99,43.99,131
02-Aug-23,43.79,43.79,43.79,43.79,131
24-Jul-23,43.91,43.91,43.79,43.79,87
20-Jul-23,44.69,44.69,44.69,44.69,134
14-Jul-23,44.77,44.77,44.77,44.77,44
13-Jul-23,44.81,44.81,44.77,44.77,145228
06-Jul-23,43.25,43.25,43.14,43.14,560
03-Jul-23,43.77,43.77,43.77,43.77,1356
28-Jun-23,43.39,43.39,43.39,43.39,43
27-Jun-23,42.69,42.69,42.69,42.69,42
26-Jun-23,42.63,42.69,42.63,42.69,725
23-Jun-23,42.60,44.97,42.57,44.97,195000
22-Jun-23,43.35,43.35,43.13,43.13,517
21-Jun-23,43.34,43.46,43.34,43.46,84036
20-Jun-23,43.66,43.66,43.54,43.54,3484864
19-Jun-23,44.57,44.57,44.57,44.57,44
16-Jun-23,44.74,44.74,44.52,44.52,259452
15-Jun-23,44.22,44.38,44.22,44.28,4806496
14-Jun-23,44.20,44.20,44.20,44.20,2652
12-Jun-23,44.07,44.07,43.99,43.99,264
07-Jun-23,43.90,44.05,43.68,43.78,4515407
06-Jun-23,44.92,44.97,44.92,44.96,9283874
05-Jun-23,45.33,45.33,44.74,44.74,90
02-Jun-23,45.33,45.33,45.33,45.33,997
01-Jun-23,45.02,45.18,44.97,45.16,8286893
31-May-23,45.12,45.12,44.88,44.90,14932970
25-May-23,44.98,45.12,44.98,45.12,232908
24-May-23,44.57,44.57,44.57,44.57,28792
17-May-23,45.33,45.34,45.30,45.34,5438800
16-May-23,45.18,45.33,45.18,45.30,4641932
15-May-23,45.16,45.16,45.16,45.16,451
10-May-23,45.67,45.67,45.65,45.65,136
04-May-23,46.25,46.25,46.25,46.25,462
03-May-23,46.88,46.88,46.07,46.07,25856
02-May-23,46.37,46.37,45.77,45.77,137
19-Apr-23,46.24,46.37,46.24,46.37,299130
18-Apr-23,45.82,45.82,45.82,45.82,295997
17-Apr-23,45.20,45.20,45.20,45.20,45
13-Apr-23,45.11,45.31,45.08,45.25,5279564
12-Apr-23,45.14,45.14,45.09,45.09,270
10-Apr-23,46.09,46.09,45.62,45.68,620038
04-Apr-23,46.04,46.09,46.04,46.09,3087
03-Apr-23,45.71,45.86,45.71,45.86,298409
31-Mar-23,45.64,45.64,45.44,45.47,5878318
30-Mar-23,45.46,45.57,45.46,45.57,10282847
29-Mar-23,45.32,45.32,45.32,45.32,58553
28-Mar-23,45.02,45.02,44.95,44.96,4932654

*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: BEGD39