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
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	-0,90%	-0,41	44,96	45,02	44,95	45,02	5M	65
27/03/2023	0,80%	0,36	45,37	45,45	45,34	45,46	10M	156
20/03/2023	-0,20%	-0,09	45,01	44,90	44,90	45,01	178K	3
13/03/2023	0,27%	0,12	45,10	45,10	45,10	45,10	541	1
10/03/2023	0,09%	0,04	44,98	44,97	44,97	44,98	87K	2
09/03/2023	-0,24%	-0,11	44,94	44,99	44,94	44,99	10M	126
08/03/2023	-2,04%	-0,94	45,05	45,05	45,05	45,05	5K	1
06/03/2023	-0,43%	-0,20	45,99	46,03	45,99	46,04	2M	30
03/03/2023	0,98%	0,45	46,19	46,04	46,04	46,21	12M	148
02/03/2023	0,75%	0,34	45,74	45,47	45,47	45,74	7M	89
01/03/2023	-0,42%	-0,19	45,40	45,46	45,37	45,49	11M	214
27/02/2023	-1,51%	-0,70	45,59	45,59	45,59	45,59	2M	1
15/02/2023	-0,88%	-0,41	46,29	46,29	46,29	46,29	462	2
14/02/2023	0,95%	0,44	46,70	46,60	46,58	46,70	607K	4
13/02/2023	0,17%	0,08	46,26	46,28	46,25	46,35	5M	124
10/02/2023	-1,49%	-0,70	46,18	46,39	46,18	46,43	2M	35
09/02/2023	1,38%	0,64	46,88	47,05	46,88	47,12	7M	72
08/02/2023	-0,04%	-0,02	46,24	46,34	46,23	46,40	5M	90
07/02/2023	0,87%	0,40	46,26	46,26	46,26	46,26	416	1
06/02/2023	0,95%	0,43	45,86	45,94	45,86	45,94	7M	82
02/02/2023	-0,24%	-0,11	45,43	44,94	44,94	45,49	3M	30
01/02/2023	0,26%	0,12	45,54	45,51	45,42	45,54	6M	60
31/01/2023	-0,57%	-0,26	45,42	45,51	45,42	45,70	6M	97
30/01/2023	-0,50%	-0,23	45,68	45,86	45,68	45,86	9M	211
27/01/2023	0,99%	0,45	45,91	45,88	45,88	45,92	5M	99
26/01/2023	-0,07%	-0,03	45,46	45,79	45,45	45,79	4M	75
25/01/2023	-0,70%	-0,32	45,49	45,51	45,49	45,51	456K	12
18/01/2023	1,69%	0,76	45,81	45,60	45,60	45,81	108K	2
12/01/2023	0,60%	0,27	45,05	45,05	45,05	45,05	585	1
11/01/2023	-1,58%	-0,72	44,78	45,04	44,78	45,04	122K	6
09/01/2023	1,93%	0,86	45,50	45,50	45,50	45,50	591	1
06/01/2023	-0,16%	-0,07	44,64	44,60	44,53	44,64	846	3
03/01/2023	3,98%	1,71	44,71	44,70	44,70	44,71	849	3
28/12/2022	-1,35%	-0,59	43,00	43,00	43,00	43,00	43	1
27/12/2022	0,74%	0,32	43,59	43,27	43,27	43,59	826	2
21/12/2022	-4,33%	-1,96	43,27	43,20	43,20	43,27	56K	2
14/12/2022	1,32%	0,59	45,23	45,45	45,23	45,45	135	2
13/12/2022	1,02%	0,45	44,64	44,00	44,00	45,19	980	6
12/12/2022	1,01%	0,44	44,19	44,19	44,19	44,19	44	1
06/12/2022	-0,46%	-0,20	43,75	43,92	43,75	43,92	131	2
02/12/2022	-1,48%	-0,66	43,95	43,87	43,87	43,95	2K	2
28/11/2022	-0,11%	-0,05	44,61	44,73	44,61	44,73	133	2
23/11/2022	1,32%	0,58	44,66	44,08	44,08	44,66	222	3
22/11/2022	0,78%	0,34	44,08	44,08	44,08	44,08	176	2
18/11/2022	-1,58%	-0,70	43,74	43,81	43,74	43,81	175	2
17/11/2022	1,88%	0,82	44,44	43,62	43,62	44,44	397	5
16/11/2022	14,67%	5,58	43,62	43,47	43,47	43,62	2K	4
14/11/2022	0,00%	0,00	38,04	38,04	38,04	38,04	38	1
11/11/2022	0,00%	0,00	38,04	38,04	38,04	38,04	38	1
04/11/2022	-4,23%	-1,68	38,04	39,72	38,00	39,72	153	3
28/10/2022	0,51%	0,20	39,72	39,52	39,52	39,72	118	2
27/10/2022	-1,89%	-0,76	39,52	39,52	39,52	39,52	513	1
26/10/2022	5,01%	1,92	40,28	39,99	39,99	40,28	2K	6
24/10/2022	3,23%	1,20	38,36	38,18	38,14	38,36	957	4
21/10/2022	-0,40%	-0,15	37,16	36,99	36,99	37,16	5K	3
20/10/2022	-1,01%	-0,38	37,31	37,35	37,31	37,35	1K	2
19/10/2022	-0,76%	-0,29	37,69	37,76	37,69	37,76	113	2
17/10/2022	3,12%	1,15	37,98	38,02	37,98	38,02	608	2
13/10/2022	-0,19%	-0,07	36,83	36,90	36,83	36,90	184	2
11/10/2022	-0,03%	-0,01	36,90	36,93	36,90	36,93	221	2
10/10/2022	-0,81%	-0,30	36,91	36,95	36,91	36,95	110	2
07/10/2022	-1,33%	-0,50	37,21	37,96	37,21	37,96	1K	5
06/10/2022	-1,75%	-0,67	37,71	37,91	37,71	37,92	303K	8
05/10/2022	-	-	38,38	38,43	38,38	38,43	115	2

Date,Open,High,Low,Close,Volume
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
27-Mar-23,45.45,45.46,45.34,45.37,9548049
20-Mar-23,44.90,45.01,44.90,45.01,177538
13-Mar-23,45.10,45.10,45.10,45.10,541
10-Mar-23,44.97,44.98,44.97,44.98,87164
09-Mar-23,44.99,44.99,44.94,44.94,9580422
08-Mar-23,45.05,45.05,45.05,45.05,4955
06-Mar-23,46.03,46.04,45.99,45.99,2454106
03-Mar-23,46.04,46.21,46.04,46.19,12088980
02-Mar-23,45.47,45.74,45.47,45.74,6871320
01-Mar-23,45.46,45.49,45.37,45.40,11163084
27-Feb-23,45.59,45.59,45.59,45.59,2279500
15-Feb-23,46.29,46.29,46.29,46.29,462
14-Feb-23,46.60,46.70,46.58,46.70,606851
13-Feb-23,46.28,46.35,46.25,46.26,5230225
10-Feb-23,46.39,46.43,46.18,46.18,2489083
09-Feb-23,47.05,47.12,46.88,46.88,7235685
08-Feb-23,46.34,46.40,46.23,46.24,5118801
07-Feb-23,46.26,46.26,46.26,46.26,416
06-Feb-23,45.94,45.94,45.86,45.86,7275508
02-Feb-23,44.94,45.49,44.94,45.43,3335496
01-Feb-23,45.51,45.54,45.42,45.54,5664949
31-Jan-23,45.51,45.70,45.42,45.42,6360263
30-Jan-23,45.86,45.86,45.68,45.68,8564795
27-Jan-23,45.88,45.92,45.88,45.91,5162316
26-Jan-23,45.79,45.79,45.45,45.46,3620178
25-Jan-23,45.51,45.51,45.49,45.49,455645
18-Jan-23,45.60,45.81,45.60,45.81,108200
12-Jan-23,45.05,45.05,45.05,45.05,585
11-Jan-23,45.04,45.04,44.78,44.78,121743
09-Jan-23,45.50,45.50,45.50,45.50,591
06-Jan-23,44.60,44.64,44.53,44.64,846
03-Jan-23,44.70,44.71,44.70,44.71,849
28-Dec-22,43.00,43.00,43.00,43.00,43
27-Dec-22,43.27,43.59,43.27,43.59,826
21-Dec-22,43.20,43.27,43.20,43.27,55859
14-Dec-22,45.45,45.45,45.23,45.23,135
13-Dec-22,44.00,45.19,44.00,44.64,980
12-Dec-22,44.19,44.19,44.19,44.19,44
06-Dec-22,43.92,43.92,43.75,43.75,131
02-Dec-22,43.87,43.95,43.87,43.95,2281
28-Nov-22,44.73,44.73,44.61,44.61,133
23-Nov-22,44.08,44.66,44.08,44.66,222
22-Nov-22,44.08,44.08,44.08,44.08,176
18-Nov-22,43.81,43.81,43.74,43.74,175
17-Nov-22,43.62,44.44,43.62,44.44,397
16-Nov-22,43.47,43.62,43.47,43.62,1569
14-Nov-22,38.04,38.04,38.04,38.04,38
11-Nov-22,38.04,38.04,38.04,38.04,38
04-Nov-22,39.72,39.72,38.00,38.04,153
28-Oct-22,39.52,39.72,39.52,39.72,118
27-Oct-22,39.52,39.52,39.52,39.52,513
26-Oct-22,39.99,40.28,39.99,40.28,2320
24-Oct-22,38.18,38.36,38.14,38.36,957
21-Oct-22,36.99,37.16,36.99,37.16,4923
20-Oct-22,37.35,37.35,37.31,37.31,1195
19-Oct-22,37.76,37.76,37.69,37.69,113
17-Oct-22,38.02,38.02,37.98,37.98,608
13-Oct-22,36.90,36.90,36.83,36.83,184
11-Oct-22,36.93,36.93,36.90,36.90,221
10-Oct-22,36.95,36.95,36.91,36.91,110
07-Oct-22,37.96,37.96,37.21,37.21,1342
06-Oct-22,37.91,37.92,37.71,37.71,302763
05-Oct-22,38.43,38.43,38.38,38.38,115

*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