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
15/04/2025	7,81%	4,29	59,19	59,20	59,14	59,20	17M	53
04/04/2025	-2,88%	-1,63	54,90	54,42	54,42	54,90	7M	71
03/04/2025	-6,16%	-3,71	56,53	56,53	56,53	56,53	40M	1
18/03/2025	-0,08%	-0,05	60,24	60,03	60,03	60,24	7M	69
17/03/2025	0,40%	0,24	60,29	60,10	60,10	60,29	6M	114
14/03/2025	0,00%	0,00	60,05	60,00	60,00	60,20	5M	30
12/03/2025	0,23%	0,14	60,05	60,05	60,05	60,05	3M	30

11/03/2025	-1,53%	-0,93	59,91	59,64	59,64	60,95	13M	112
07/03/2025	0,90%	0,54	60,84	60,84	60,84	61,08	13M	77
06/03/2025	-1,20%	-0,73	60,30	60,16	60,16	60,30	9M	152
05/03/2025	4,72%	2,75	61,03	60,64	60,64	61,03	6M	91
19/02/2025	0,00%	0,00	58,28	58,28	58,28	58,28	466	1
13/02/2025	0,00%	0,00	58,28	58,28	58,28	58,28	58	1
12/02/2025	0,34%	0,20	58,28	58,08	58,08	58,36	9M	105
10/02/2025	-1,12%	-0,66	58,08	58,05	58,04	58,08	9M	44
31/01/2025	0,00%	0,00	58,74	58,74	58,74	58,74	58	1
30/01/2025	-0,14%	-0,08	58,74	58,82	58,74	58,82	5K	2
27/01/2025	0,00%	0,00	58,82	58,82	58,82	58,82	58	1
24/01/2025	0,00%	0,00	58,82	58,82	58,82	58,82	58	1
22/01/2025	0,00%	0,00	58,82	58,82	58,82	58,82	117	1
21/01/2025	0,48%	0,28	58,82	58,82	58,82	58,82	117	1
17/01/2025	1,30%	0,75	58,54	57,79	57,79	58,54	699	2
16/01/2025	0,00%	0,00	57,79	57,79	57,79	57,79	231	1
15/01/2025	1,30%	0,74	57,79	57,05	57,05	57,79	1K	2
14/01/2025	-5,76%	-3,49	57,05	57,01	57,01	57,05	29K	3
10/12/2024	-2,51%	-1,56	60,54	60,18	60,18	60,54	904	2
03/12/2024	3,40%	2,04	62,10	62,10	62,10	62,10	62	1
02/12/2024	6,15%	3,48	60,06	59,85	59,85	60,06	16K	3
26/11/2024	-2,70%	-1,57	56,58	55,56	55,56	56,58	23K	4
01/11/2024	0,64%	0,37	58,15	58,05	58,05	58,15	20K	2
28/10/2024	-0,69%	-0,40	57,78	57,78	57,78	57,78	173	1
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	-	-	44,57	44,57	44,57	44,57	44	1

Date,Open,High,Low,Close,Volume
15-Apr-25,59.20,59.20,59.14,59.19,17164226
04-Apr-25,54.42,54.90,54.42,54.90,6725014
03-Apr-25,56.53,56.53,56.53,56.53,39571000
18-Mar-25,60.03,60.24,60.03,60.24,6794299
17-Mar-25,60.10,60.29,60.10,60.29,6315088
14-Mar-25,60.00,60.20,60.00,60.05,4600550
12-Mar-25,60.05,60.05,60.05,60.05,3002500
11-Mar-25,59.64,60.95,59.64,59.91,12546785
07-Mar-25,60.84,61.08,60.84,60.84,13373075
06-Mar-25,60.16,60.30,60.16,60.30,9031104
05-Mar-25,60.64,61.03,60.64,61.03,6096355
19-Feb-25,58.28,58.28,58.28,58.28,466
13-Feb-25,58.28,58.28,58.28,58.28,58
12-Feb-25,58.08,58.36,58.08,58.28,9330158
10-Feb-25,58.05,58.08,58.04,58.08,9291024
31-Jan-25,58.74,58.74,58.74,58.74,58
30-Jan-25,58.82,58.82,58.74,58.74,5051
27-Jan-25,58.82,58.82,58.82,58.82,58
24-Jan-25,58.82,58.82,58.82,58.82,58
22-Jan-25,58.82,58.82,58.82,58.82,117
21-Jan-25,58.82,58.82,58.82,58.82,117
17-Jan-25,57.79,58.54,57.79,58.54,699
16-Jan-25,57.79,57.79,57.79,57.79,231
15-Jan-25,57.05,57.79,57.05,57.79,1381
14-Jan-25,57.01,57.05,57.01,57.05,28790
10-Dec-24,60.18,60.54,60.18,60.54,904
03-Dec-24,62.10,62.10,62.10,62.10,62
02-Dec-24,59.85,60.06,59.85,60.06,15861
26-Nov-24,55.56,56.58,55.56,56.58,22991
01-Nov-24,58.05,58.15,58.05,58.15,20351
28-Oct-24,57.78,57.78,57.78,57.78,173
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

*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