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
25/01/2022	0,08%	0,04	51,74	51,74	51,74	51,74	1K	1
24/01/2022	-1,73%	-0,91	51,70	51,85	51,70	51,85	2K	3
21/01/2022	-1,09%	-0,58	52,61	53,11	52,61	53,11	17K	2
20/01/2022	-1,21%	-0,65	53,19	53,19	53,19	53,19	212	1
19/01/2022	-1,73%	-0,95	53,84	53,97	53,80	53,97	550K	3
18/01/2022	-0,02%	-0,01	54,79	54,63	54,60	54,79	935K	16
14/01/2022	-1,07%	-0,59	54,80	55,06	54,80	55,06	12K	3
13/01/2022	-0,41%	-0,23	55,39	55,39	55,39	55,39	55	1
12/01/2022	-0,41%	-0,23	55,62	55,75	55,62	55,75	12K	4
11/01/2022	0,00%	0,00	55,85	55,85	55,85	55,85	9K	1
10/01/2022	-0,34%	-0,19	55,85	56,00	55,83	56,00	101K	6

07/01/2022	-1,94%	-1,11	56,04	56,04	56,04	56,04	84K	1
04/01/2022	0,97%	0,55	57,15	57,10	56,84	57,15	67K	3
03/01/2022	2,00%	1,11	56,60	47,17	47,17	56,60	868K	6
30/12/2021	-2,61%	-1,49	55,49	55,49	55,49	55,65	6K	4
29/12/2021	1,32%	0,74	56,98	55,57	55,57	56,98	6K	3
28/12/2021	0,27%	0,15	56,24	56,44	56,24	56,44	1K	4
27/12/2021	-0,18%	-0,10	56,09	56,19	56,09	56,19	4K	5
23/12/2021	0,83%	0,46	56,19	56,62	56,16	56,62	812K	10
22/12/2021	-0,39%	-0,22	55,73	55,94	55,73	56,09	3K	5
21/12/2021	1,27%	0,70	55,95	55,97	55,95	55,97	980K	15
20/12/2021	0,15%	0,08	55,25	55,17	55,10	55,25	678K	28
17/12/2021	-0,58%	-0,32	55,17	55,49	55,17	55,49	1K	2
16/12/2021	0,60%	0,33	55,49	55,49	55,49	55,49	17K	1
15/12/2021	0,02%	0,01	55,16	55,15	55,15	55,16	165	2
14/12/2021	0,00%	0,00	55,15	55,15	55,15	55,15	386	2
13/12/2021	-0,09%	-0,05	55,15	55,20	54,96	55,20	79K	5
09/12/2021	-0,04%	-0,02	55,20	55,22	55,20	55,22	220	2
08/12/2021	-1,11%	-0,62	55,22	56,10	55,11	56,10	14K	7
07/12/2021	0,85%	0,47	55,84	56,11	55,84	56,11	988K	26
06/12/2021	1,56%	0,85	55,37	55,37	55,37	55,37	553	1
03/12/2021	1,55%	0,83	54,52	54,52	54,52	54,52	1K	2
02/12/2021	-1,65%	-0,90	53,69	53,69	53,69	53,69	38K	3
01/12/2021	0,85%	0,46	54,59	54,99	54,59	54,99	865K	7
30/11/2021	-0,77%	-0,42	54,13	54,00	53,95	54,15	919K	9
29/11/2021	1,02%	0,55	54,55	54,82	54,55	54,82	1M	10
26/11/2021	-3,52%	-1,97	54,00	55,21	54,00	55,21	13K	7
25/11/2021	1,07%	0,59	55,97	55,97	55,97	55,97	55	1
24/11/2021	-0,86%	-0,48	55,38	55,87	55,38	55,87	2M	38
23/11/2021	-0,75%	-0,42	55,86	56,50	55,86	56,50	890K	32
22/11/2021	-0,11%	-0,06	56,28	56,31	56,18	56,31	699K	9
18/11/2021	0,70%	0,39	56,34	56,34	56,34	56,34	56	1
17/11/2021	0,02%	0,01	55,95	59,99	55,95	59,99	115	2
16/11/2021	0,34%	0,19	55,94	56,20	55,94	56,20	112	2
12/11/2021	1,01%	0,56	55,75	55,61	55,61	55,82	1M	25
11/11/2021	-1,20%	-0,67	55,19	55,25	55,19	55,25	129K	2
10/11/2021	-0,76%	-0,43	55,86	55,93	55,86	55,93	31K	3
09/11/2021	-1,64%	-0,94	56,29	56,33	56,29	56,40	89K	3
08/11/2021	0,21%	0,12	57,23	57,23	57,23	57,23	57	1
05/11/2021	-0,95%	-0,55	57,11	57,11	57,11	57,11	399	1
04/11/2021	0,38%	0,22	57,66	57,42	57,42	57,66	4M	44
03/11/2021	-0,47%	-0,27	57,44	57,54	57,44	57,54	13K	2
01/11/2021	1,28%	0,73	57,71	57,70	57,70	57,71	24K	2
29/10/2021	-0,35%	-0,20	56,98	56,98	56,98	56,98	170	1
28/10/2021	2,14%	1,20	57,18	56,92	56,92	57,18	3M	39
27/10/2021	-0,74%	-0,42	55,98	56,30	55,97	56,30	88K	4
26/10/2021	0,86%	0,48	56,40	56,47	56,40	56,47	3M	15
25/10/2021	-4,99%	-2,94	55,92	56,70	55,92	56,70	3M	108
22/10/2021	3,43%	1,95	58,86	57,26	57,11	58,86	1M	16
21/10/2021	1,73%	0,97	56,91	56,43	56,43	56,91	118K	3
20/10/2021	0,02%	0,01	55,94	56,01	55,94	56,01	76K	3
19/10/2021	1,49%	0,82	55,93	55,93	55,93	55,93	1M	22
18/10/2021	0,95%	0,52	55,11	54,25	54,25	56,09	12K	9
15/10/2021	0,15%	0,08	54,59	54,59	54,59	54,59	13K	1
13/10/2021	0,76%	0,41	54,51	54,51	54,51	54,51	163	1
11/10/2021	0,32%	0,17	54,10	54,10	54,10	54,10	595	1
08/10/2021	-0,41%	-0,22	53,93	53,93	53,93	53,93	16K	1
07/10/2021	1,79%	0,95	54,15	54,18	54,11	54,18	132K	5
06/10/2021	-0,91%	-0,49	53,20	53,18	53,18	53,20	168K	3
05/10/2021	1,78%	0,94	53,69	53,62	53,62	53,74	3M	47
04/10/2021	0,21%	0,11	52,75	52,99	52,75	53,00	36K	3
01/10/2021	-1,35%	-0,72	52,64	53,11	52,40	53,11	13K	8
30/09/2021	-0,34%	-0,18	53,36	53,36	53,36	53,67	858K	9
29/09/2021	-0,06%	-0,03	53,54	53,66	53,45	53,66	2M	19
28/09/2021	-1,02%	-0,55	53,57	53,62	53,57	53,62	3K	3
27/09/2021	0,45%	0,24	54,12	54,12	54,12	54,12	11K	1
24/09/2021	0,02%	0,01	53,88	53,87	53,87	53,97	1M	23
23/09/2021	0,47%	0,25	53,87	53,87	53,87	53,87	107	1
22/09/2021	1,11%	0,59	53,62	53,38	53,37	53,62	11M	114
21/09/2021	0,82%	0,43	53,03	53,25	53,03	53,25	15K	5
20/09/2021	-1,68%	-0,90	52,60	52,79	51,51	52,79	22K	9
17/09/2021	-0,34%	-0,18	53,50	54,29	53,50	54,29	3M	65
16/09/2021	-0,15%	-0,08	53,68	53,68	53,68	53,68	1K	1
15/09/2021	-0,20%	-0,11	53,76	53,75	53,75	53,88	12K	4
14/09/2021	0,52%	0,28	53,87	53,65	53,65	53,87	11M	233
13/09/2021	-0,78%	-0,42	53,59	53,65	53,59	53,65	214	3
08/09/2021	0,88%	0,47	54,01	53,53	53,53	54,01	378K	11
03/09/2021	1,08%	0,57	53,54	53,21	53,21	53,54	264K	5
02/09/2021	0,32%	0,17	52,97	53,09	52,80	53,09	923K	9
01/09/2021	1,54%	0,80	52,80	53,02	52,80	53,09	11M	294
31/08/2021	-1,07%	-0,56	52,00	52,00	52,00	52,00	260	1
30/08/2021	1,08%	0,56	52,56	52,75	52,56	52,80	7K	3
27/08/2021	-1,68%	-0,89	52,00	52,89	52,00	52,89	7K	5
26/08/2021	0,36%	0,19	52,89	52,84	52,77	52,89	475	4
25/08/2021	-0,87%	-0,46	52,70	53,00	52,56	53,07	327K	11
24/08/2021	-0,97%	-0,52	53,16	53,16	53,16	53,16	106	1
20/08/2021	1,05%	0,56	53,68	53,68	53,68	53,68	97K	1
19/08/2021	-4,05%	-2,24	53,12	53,90	53,12	53,90	11K	4
18/08/2021	4,35%	2,31	55,36	53,93	53,93	55,36	12K	4
17/08/2021	-0,97%	-0,52	53,05	53,00	53,00	53,05	64K	2
16/08/2021	0,21%	0,11	53,57	53,09	53,09	53,57	54K	2
13/08/2021	0,94%	0,50	53,46	53,60	53,46	53,70	6K	4
12/08/2021	-0,34%	-0,18	52,96	53,15	52,96	53,15	7K	3
11/08/2021	1,51%	0,79	53,14	53,01	53,01	53,14	96K	2
10/08/2021	-0,29%	-0,15	52,35	52,80	52,35	52,80	316	2
09/08/2021	-0,59%	-0,31	52,50	52,69	52,50	52,69	577	2
06/08/2021	0,59%	0,31	52,81	52,90	52,64	52,90	43K	5
05/08/2021	0,65%	0,34	52,50	52,11	52,11	52,52	7K	3
04/08/2021	-0,17%	-0,09	52,16	52,22	52,16	52,22	126K	3
03/08/2021	1,12%	0,58	52,25	52,10	52,10	53,67	270K	8
02/08/2021	0,12%	0,06	51,67	51,61	51,21	51,69	4M	82
30/07/2021	1,65%	0,84	51,61	51,32	51,32	51,79	4M	68
29/07/2021	-0,41%	-0,21	50,77	50,73	50,47	50,89	2M	124
28/07/2021	-0,62%	-0,32	50,98	51,06	50,90	51,06	8M	65
27/07/2021	-0,48%	-0,25	51,30	51,00	51,00	51,30	5M	57
26/07/2021	0,53%	0,27	51,55	52,00	51,39	52,00	784K	16
23/07/2021	-0,31%	-0,16	51,28	51,17	51,17	51,28	562	2
22/07/2021	0,08%	0,04	51,44	51,49	51,20	51,58	290K	131
21/07/2021	1,36%	0,69	51,40	51,00	51,00	51,40	8K	4
20/07/2021	0,52%	0,26	50,71	50,71	50,71	50,71	5K	1
19/07/2021	0,20%	0,10	50,45	50,35	50,35	50,50	202K	18
16/07/2021	-0,63%	-0,32	50,35	50,77	50,05	50,77	254K	134
15/07/2021	-0,18%	-0,09	50,67	50,56	50,40	50,70	85K	11
14/07/2021	-1,44%	-0,74	50,76	50,83	50,76	50,83	51K	4
13/07/2021	-0,31%	-0,16	51,50	52,00	51,50	52,00	57K	3
12/07/2021	0,21%	0,11	51,66	51,95	51,66	51,95	11K	3
08/07/2021	-0,42%	-0,22	51,55	51,99	51,55	51,99	2K	3
07/07/2021	1,21%	0,62	51,77	51,95	51,77	52,32	54K	7
06/07/2021	0,91%	0,46	51,15	50,70	50,70	51,15	29K	4
05/07/2021	2,22%	1,10	50,69	50,70	50,69	50,70	4K	3
02/07/2021	-0,68%	-0,34	49,59	49,60	49,59	49,80	725K	6
01/07/2021	1,65%	0,81	49,93	50,56	49,48	50,56	36K	5
30/06/2021	-0,16%	-0,08	49,12	49,50	49,12	49,54	104K	13
29/06/2021	-	-	49,20	49,30	49,20	49,30	147	2

Date,Open,High,Low,Close,Volume
25-Jan-22,51.74,51.74,51.74,51.74,1034
24-Jan-22,51.85,51.85,51.70,51.70,2175
21-Jan-22,53.11,53.11,52.61,52.61,16845
20-Jan-22,53.19,53.19,53.19,53.19,212
19-Jan-22,53.97,53.97,53.80,53.84,550118
18-Jan-22,54.63,54.79,54.60,54.79,934522
14-Jan-22,55.06,55.06,54.80,54.80,11590
13-Jan-22,55.39,55.39,55.39,55.39,55
12-Jan-22,55.75,55.75,55.62,55.62,12432
11-Jan-22,55.85,55.85,55.85,55.85,9494
10-Jan-22,56.00,56.00,55.83,55.85,101211
07-Jan-22,56.04,56.04,56.04,56.04,84060
04-Jan-22,57.10,57.15,56.84,57.15,66868
03-Jan-22,47.17,56.60,47.17,56.60,867583
30-Dec-21,55.49,55.65,55.49,55.49,5715
29-Dec-21,55.57,56.98,55.57,56.98,5753
28-Dec-21,56.44,56.44,56.24,56.24,1294
27-Dec-21,56.19,56.19,56.09,56.09,4375
23-Dec-21,56.62,56.62,56.16,56.19,812227
22-Dec-21,55.94,56.09,55.73,55.73,3078
21-Dec-21,55.97,55.97,55.95,55.95,979642
20-Dec-21,55.17,55.25,55.10,55.25,678392
17-Dec-21,55.49,55.49,55.17,55.17,1104
16-Dec-21,55.49,55.49,55.49,55.49,16647
15-Dec-21,55.15,55.16,55.15,55.16,165
14-Dec-21,55.15,55.15,55.15,55.15,386
13-Dec-21,55.20,55.20,54.96,55.15,79370
09-Dec-21,55.22,55.22,55.20,55.20,220
08-Dec-21,56.10,56.10,55.11,55.22,13723
07-Dec-21,56.11,56.11,55.84,55.84,987509
06-Dec-21,55.37,55.37,55.37,55.37,553
03-Dec-21,54.52,54.52,54.52,54.52,1035
02-Dec-21,53.69,53.69,53.69,53.69,37583
01-Dec-21,54.99,54.99,54.59,54.59,865179
30-Nov-21,54.00,54.15,53.95,54.13,918735
29-Nov-21,54.82,54.82,54.55,54.55,1038909
26-Nov-21,55.21,55.21,54.00,54.00,12968
25-Nov-21,55.97,55.97,55.97,55.97,55
24-Nov-21,55.87,55.87,55.38,55.38,1816753
23-Nov-21,56.50,56.50,55.86,55.86,889513
22-Nov-21,56.31,56.31,56.18,56.28,698552
18-Nov-21,56.34,56.34,56.34,56.34,56
17-Nov-21,59.99,59.99,55.95,55.95,115
16-Nov-21,56.20,56.20,55.94,55.94,112
12-Nov-21,55.61,55.82,55.61,55.75,1012774
11-Nov-21,55.25,55.25,55.19,55.19,128662
10-Nov-21,55.93,55.93,55.86,55.86,31404
09-Nov-21,56.33,56.40,56.29,56.29,89437
08-Nov-21,57.23,57.23,57.23,57.23,57
05-Nov-21,57.11,57.11,57.11,57.11,399
04-Nov-21,57.42,57.66,57.42,57.66,4036314
03-Nov-21,57.54,57.54,57.44,57.44,12638
01-Nov-21,57.70,57.71,57.70,57.71,24007
29-Oct-21,56.98,56.98,56.98,56.98,170
28-Oct-21,56.92,57.18,56.92,57.18,2952583
27-Oct-21,56.30,56.30,55.97,55.98,88465
26-Oct-21,56.47,56.47,56.40,56.40,2821400
25-Oct-21,56.70,56.70,55.92,55.92,3016495
22-Oct-21,57.26,58.86,57.11,58.86,1280575
21-Oct-21,56.43,56.91,56.43,56.91,117527
20-Oct-21,56.01,56.01,55.94,55.94,76495
19-Oct-21,55.93,55.93,55.93,55.93,1001147
18-Oct-21,54.25,56.09,54.25,55.11,12095
15-Oct-21,54.59,54.59,54.59,54.59,12937
13-Oct-21,54.51,54.51,54.51,54.51,163
11-Oct-21,54.10,54.10,54.10,54.10,595
08-Oct-21,53.93,53.93,53.93,53.93,15963
07-Oct-21,54.18,54.18,54.11,54.15,131812
06-Oct-21,53.18,53.20,53.18,53.20,168111
05-Oct-21,53.62,53.74,53.62,53.69,2731158
04-Oct-21,52.99,53.00,52.75,52.75,35503
01-Oct-21,53.11,53.11,52.40,52.64,13442
30-Sep-21,53.36,53.67,53.36,53.36,858255
29-Sep-21,53.66,53.66,53.45,53.54,1659487
28-Sep-21,53.62,53.62,53.57,53.57,3055
27-Sep-21,54.12,54.12,54.12,54.12,10824
24-Sep-21,53.87,53.97,53.87,53.88,1090443
23-Sep-21,53.87,53.87,53.87,53.87,107
22-Sep-21,53.38,53.62,53.37,53.62,10696533
21-Sep-21,53.25,53.25,53.03,53.03,15249
20-Sep-21,52.79,52.79,51.51,52.60,21750
17-Sep-21,54.29,54.29,53.50,53.50,3210597
16-Sep-21,53.68,53.68,53.68,53.68,1288
15-Sep-21,53.75,53.88,53.75,53.76,11989
14-Sep-21,53.65,53.87,53.65,53.87,10770333
13-Sep-21,53.65,53.65,53.59,53.59,214
08-Sep-21,53.53,54.01,53.53,54.01,377952
03-Sep-21,53.21,53.54,53.21,53.54,263512
02-Sep-21,53.09,53.09,52.80,52.97,922725
01-Sep-21,53.02,53.09,52.80,52.80,11107831
31-Aug-21,52.00,52.00,52.00,52.00,260
30-Aug-21,52.75,52.80,52.56,52.56,6849
27-Aug-21,52.89,52.89,52.00,52.00,7416
26-Aug-21,52.84,52.89,52.77,52.89,475
25-Aug-21,53.00,53.07,52.56,52.70,327022
24-Aug-21,53.16,53.16,53.16,53.16,106
20-Aug-21,53.68,53.68,53.68,53.68,96624
19-Aug-21,53.90,53.90,53.12,53.12,10677
18-Aug-21,53.93,55.36,53.93,55.36,11629
17-Aug-21,53.00,53.05,53.00,53.05,63650
16-Aug-21,53.09,53.57,53.09,53.57,53623
13-Aug-21,53.60,53.70,53.46,53.46,6057
12-Aug-21,53.15,53.15,52.96,52.96,7425
11-Aug-21,53.01,53.14,53.01,53.14,95522
10-Aug-21,52.80,52.80,52.35,52.35,316
09-Aug-21,52.69,52.69,52.50,52.50,577
06-Aug-21,52.90,52.90,52.64,52.81,43467
05-Aug-21,52.11,52.52,52.11,52.50,7101
04-Aug-21,52.22,52.22,52.16,52.16,126031
03-Aug-21,52.10,53.67,52.10,52.25,270241
02-Aug-21,51.61,51.69,51.21,51.67,3900778
30-Jul-21,51.32,51.79,51.32,51.61,3786337
29-Jul-21,50.73,50.89,50.47,50.77,1551049
28-Jul-21,51.06,51.06,50.90,50.98,7647451
27-Jul-21,51.00,51.30,51.00,51.30,5191950
26-Jul-21,52.00,52.00,51.39,51.55,784023
23-Jul-21,51.17,51.28,51.17,51.28,562
22-Jul-21,51.49,51.58,51.20,51.44,290415
21-Jul-21,51.00,51.40,51.00,51.40,8060
20-Jul-21,50.71,50.71,50.71,50.71,5071
19-Jul-21,50.35,50.50,50.35,50.45,201788
16-Jul-21,50.77,50.77,50.05,50.35,254091
15-Jul-21,50.56,50.70,50.40,50.67,84890
14-Jul-21,50.83,50.83,50.76,50.76,51003
13-Jul-21,52.00,52.00,51.50,51.50,57432
12-Jul-21,51.95,51.95,51.66,51.66,10593
08-Jul-21,51.99,51.99,51.55,51.55,1813
07-Jul-21,51.95,52.32,51.77,51.77,54138
06-Jul-21,50.70,51.15,50.70,51.15,29478
05-Jul-21,50.70,50.70,50.69,50.69,3649
02-Jul-21,49.60,49.80,49.59,49.59,724777
01-Jul-21,50.56,50.56,49.48,49.93,36151
30-Jun-21,49.50,49.54,49.12,49.12,104258
29-Jun-21,49.30,49.30,49.20,49.20,147

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEGD39

cotações, gráficos e mais...