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
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	0,20%	0,10	49,20	49,30	49,20	49,30	147	2
28/06/2021	-1,29%	-0,64	49,10	49,29	49,10	49,29	56K	4
25/06/2021	0,99%	0,49	49,74	49,74	49,74	49,74	49	1
23/06/2021	-1,22%	-0,61	49,25	49,06	49,06	49,27	61K	3
22/06/2021	-0,48%	-0,24	49,86	49,84	49,76	49,86	4K	3
18/06/2021	-0,65%	-0,33	50,10	49,47	49,47	50,10	5K	3
17/06/2021	-1,14%	-0,58	50,43	50,58	50,43	50,58	17K	3
16/06/2021	-1,47%	-0,76	51,01	51,34	51,00	51,34	17K	4
15/06/2021	0,41%	0,21	51,77	51,77	51,77	51,77	51	1
14/06/2021	-0,77%	-0,40	51,56	51,64	51,40	51,64	12K	5
11/06/2021	1,11%	0,57	51,96	51,96	51,96	51,96	51	1
10/06/2021	-0,66%	-0,34	51,39	51,39	51,39	51,39	1K	1
08/06/2021	-0,29%	-0,15	51,73	51,73	51,73	51,73	6K	1
07/06/2021	0,74%	0,38	51,88	51,60	51,60	51,88	14K	5
04/06/2021	-0,66%	-0,34	51,50	51,78	51,50	51,90	51K	6
02/06/2021	-1,26%	-0,66	51,84	53,07	51,84	53,07	8M	4
01/06/2021	-2,00%	-1,07	52,50	52,65	52,50	52,69	17K	11
31/05/2021	1,15%	0,61	53,57	53,64	53,57	53,64	3K	2
28/05/2021	-1,34%	-0,72	52,96	53,04	52,96	53,04	1M	53
26/05/2021	0,13%	0,07	53,68	53,47	53,47	53,68	214	2
24/05/2021	1,23%	0,65	53,61	53,67	53,61	53,67	13K	2
20/05/2021	0,88%	0,46	52,96	52,97	52,94	53,00	5M	30
19/05/2021	0,83%	0,43	52,50	52,50	52,50	52,50	3M	33
17/05/2021	-0,52%	-0,27	52,07	52,25	52,07	52,25	3K	2
14/05/2021	0,06%	0,03	52,34	52,34	52,34	52,34	52	1
13/05/2021	1,53%	0,79	52,31	51,63	51,63	52,31	21M	6
12/05/2021	-0,35%	-0,18	51,52	51,56	51,45	51,56	4K	3
11/05/2021	-1,79%	-0,94	51,70	51,77	51,56	51,80	158K	16
10/05/2021	0,00%	0,00	52,64	52,64	52,64	52,64	52	1
07/05/2021	-0,02%	-0,01	52,64	52,35	52,35	52,64	368	2
06/05/2021	-1,22%	-0,65	52,65	52,39	52,39	52,65	26K	392
05/05/2021	0,55%	0,29	53,30	53,55	53,30	53,55	13K	2
04/05/2021	-0,92%	-0,49	53,01	53,50	53,01	53,50	264K	5
03/05/2021	1,13%	0,60	53,50	55,69	53,35	55,69	81K	4
29/04/2021	-0,55%	-0,29	52,90	52,90	52,90	52,90	1M	11
28/04/2021	-1,04%	-0,56	53,19	53,40	53,19	53,55	136K	9
27/04/2021	-0,52%	-0,28	53,75	53,75	53,75	53,75	53	1
26/04/2021	-0,50%	-0,27	54,03	54,15	54,00	54,15	218K	6
23/04/2021	0,46%	0,25	54,30	54,30	54,30	54,30	380	1
22/04/2021	0,65%	0,35	54,05	54,00	54,00	54,05	8K	3
20/04/2021	-2,43%	-1,34	53,70	54,50	53,70	54,50	6K	4
19/04/2021	-0,51%	-0,28	55,04	55,45	55,04	55,45	3K	2
16/04/2021	-0,14%	-0,08	55,32	55,25	55,25	55,32	17K	2
15/04/2021	-0,18%	-0,10	55,40	55,28	55,28	55,43	4K	3
13/04/2021	0,54%	0,30	55,50	55,66	55,50	55,66	2K	2
12/04/2021	-0,45%	-0,25	55,20	54,78	54,78	55,20	19K	2
09/04/2021	2,14%	1,16	55,45	54,75	54,75	55,45	1K	3
08/04/2021	0,37%	0,20	54,29	54,29	54,29	54,29	4K	1
07/04/2021	0,24%	0,13	54,09	53,96	53,96	54,09	594	2
06/04/2021	-2,63%	-1,46	53,96	54,29	53,90	54,32	7M	8
05/04/2021	1,11%	0,61	55,42	55,04	55,04	55,42	11K	4
01/04/2021	2,33%	1,25	54,81	55,66	54,81	55,66	387	3
31/03/2021	-2,30%	-1,26	53,56	54,01	53,56	54,15	5K	5
29/03/2021	0,05%	0,03	54,82	54,82	54,82	54,82	54	1
26/03/2021	3,11%	1,65	54,79	54,79	54,79	54,79	273	1
25/03/2021	1,16%	0,61	53,14	52,99	52,99	53,14	3K	2
24/03/2021	-0,45%	-0,24	52,53	52,53	52,53	52,53	52	1
22/03/2021	1,01%	0,53	52,77	52,80	52,76	52,82	7M	153
19/03/2021	-1,90%	-1,01	52,24	53,20	52,24	53,20	7K	2
18/03/2021	-1,52%	-0,82	53,25	53,22	53,05	53,25	3M	5
17/03/2021	0,86%	0,46	54,07	53,86	53,86	54,07	1K	2
15/03/2021	1,44%	0,76	53,61	53,61	53,61	53,61	279K	1
12/03/2021	0,00%	0,00	52,85	52,85	52,85	52,85	18K	2
11/03/2021	-	-	52,85	53,28	52,73	53,28	8M	165

Date,Open,High,Low,Close,Volume
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
28-Jun-21,49.29,49.29,49.10,49.10,55674
25-Jun-21,49.74,49.74,49.74,49.74,49
23-Jun-21,49.06,49.27,49.06,49.25,61066
22-Jun-21,49.84,49.86,49.76,49.86,4038
18-Jun-21,49.47,50.10,49.47,50.10,4908
17-Jun-21,50.58,50.58,50.43,50.43,17034
16-Jun-21,51.34,51.34,51.00,51.01,17166
15-Jun-21,51.77,51.77,51.77,51.77,51
14-Jun-21,51.64,51.64,51.40,51.56,11575
11-Jun-21,51.96,51.96,51.96,51.96,51
10-Jun-21,51.39,51.39,51.39,51.39,1027
08-Jun-21,51.73,51.73,51.73,51.73,5638
07-Jun-21,51.60,51.88,51.60,51.88,14145
04-Jun-21,51.78,51.90,51.50,51.50,51120
02-Jun-21,53.07,53.07,51.84,51.84,7817933
01-Jun-21,52.65,52.69,52.50,52.50,17077
31-May-21,53.64,53.64,53.57,53.57,3482
28-May-21,53.04,53.04,52.96,52.96,1329401
26-May-21,53.47,53.68,53.47,53.68,214
24-May-21,53.67,53.67,53.61,53.61,13456
20-May-21,52.97,53.00,52.94,52.96,5297728
19-May-21,52.50,52.50,52.50,52.50,2625000
17-May-21,52.25,52.25,52.07,52.07,2605
14-May-21,52.34,52.34,52.34,52.34,52
13-May-21,51.63,52.31,51.63,52.31,20924309
12-May-21,51.56,51.56,51.45,51.52,3606
11-May-21,51.77,51.80,51.56,51.70,157754
10-May-21,52.64,52.64,52.64,52.64,52
07-May-21,52.35,52.64,52.35,52.64,368
06-May-21,52.39,52.65,52.39,52.65,26082
05-May-21,53.55,53.55,53.30,53.30,13378
04-May-21,53.50,53.50,53.01,53.01,263996
03-May-21,55.69,55.69,53.35,53.50,81217
29-Apr-21,52.90,52.90,52.90,52.90,1058000
28-Apr-21,53.40,53.55,53.19,53.19,136250
27-Apr-21,53.75,53.75,53.75,53.75,53
26-Apr-21,54.15,54.15,54.00,54.03,217579
23-Apr-21,54.30,54.30,54.30,54.30,380
22-Apr-21,54.00,54.05,54.00,54.05,7835
20-Apr-21,54.50,54.50,53.70,53.70,6492
19-Apr-21,55.45,55.45,55.04,55.04,3318
16-Apr-21,55.25,55.32,55.25,55.32,17148
15-Apr-21,55.28,55.43,55.28,55.40,4209
13-Apr-21,55.66,55.66,55.50,55.50,1833
12-Apr-21,54.78,55.20,54.78,55.20,19025
09-Apr-21,54.75,55.45,54.75,55.45,1160
08-Apr-21,54.29,54.29,54.29,54.29,4017
07-Apr-21,53.96,54.09,53.96,54.09,594
06-Apr-21,54.29,54.32,53.90,53.96,6533394
05-Apr-21,55.04,55.42,55.04,55.42,11177
01-Apr-21,55.66,55.66,54.81,54.81,387
31-Mar-21,54.01,54.15,53.56,53.56,5399
29-Mar-21,54.82,54.82,54.82,54.82,54
26-Mar-21,54.79,54.79,54.79,54.79,273
25-Mar-21,52.99,53.14,52.99,53.14,2968
24-Mar-21,52.53,52.53,52.53,52.53,52
22-Mar-21,52.80,52.82,52.76,52.77,6861400
19-Mar-21,53.20,53.20,52.24,52.24,6800
18-Mar-21,53.22,53.25,53.05,53.25,2664808
17-Mar-21,53.86,54.07,53.86,54.07,1135
15-Mar-21,53.61,53.61,53.61,53.61,278772
12-Mar-21,52.85,52.85,52.85,52.85,18074
11-Mar-21,53.28,53.28,52.73,52.85,7925577

*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...