ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BEGD39

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/06/2025-0,17%-0,1060,5060,6160,5060,6111M55
25/06/20250,33%0,2060,6060,4060,4060,633M22
24/06/20250,97%0,5860,4060,2060,2060,404M63
23/06/20250,28%0,1759,8259,8259,8259,821791
18/06/20250,25%0,1559,6559,7259,6559,723M55
17/06/2025-0,58%-0,3559,5059,7259,3459,724M8
16/06/2025-4,47%-2,8059,8559,9459,8559,94618K11
10/06/2025-0,08%-0,0562,6562,6562,6562,65689K11
09/06/20250,16%0,1062,7062,6062,6062,70690K4
05/06/2025-1,43%-0,9162,6062,6062,6062,6063K1
02/06/20250,71%0,4563,5163,5163,5163,51631
29/05/20250,21%0,1363,0662,7862,7863,063M30
28/05/2025-0,24%-0,1562,9362,9462,9062,944M18
27/05/20251,01%0,6363,0863,0863,0863,086M1
23/05/2025-0,11%-0,0762,4562,6062,4562,635M12
21/05/20252,16%1,3262,5262,5262,5262,521251
12/05/20253,05%1,8161,2061,1060,9261,203M17
25/04/20250,66%0,3959,3959,3959,3959,39279K1
23/04/2025-0,32%-0,1959,0059,0058,9059,004M64
15/04/20257,81%4,2959,1959,2059,1459,2017M53
04/04/2025-2,88%-1,6354,9054,4254,4254,907M71
03/04/2025-6,16%-3,7156,5356,5356,5356,5340M1
18/03/2025-0,08%-0,0560,2460,0360,0360,247M69
17/03/20250,40%0,2460,2960,1060,1060,296M114
14/03/20250,00%0,0060,0560,0060,0060,205M30
12/03/20250,23%0,1460,0560,0560,0560,053M30
11/03/2025-1,53%-0,9359,9159,6459,6460,9513M112
07/03/20250,90%0,5460,8460,8460,8461,0813M77
06/03/2025-1,20%-0,7360,3060,1660,1660,309M152
05/03/20254,72%2,7561,0360,6460,6461,036M91
19/02/20250,00%0,0058,2858,2858,2858,284661
13/02/20250,00%0,0058,2858,2858,2858,28581
12/02/20250,34%0,2058,2858,0858,0858,369M105
10/02/2025-1,12%-0,6658,0858,0558,0458,089M44
31/01/20250,00%0,0058,7458,7458,7458,74581
30/01/2025-0,14%-0,0858,7458,8258,7458,825K2
27/01/20250,00%0,0058,8258,8258,8258,82581
24/01/20250,00%0,0058,8258,8258,8258,82581
22/01/20250,00%0,0058,8258,8258,8258,821171
21/01/20250,48%0,2858,8258,8258,8258,821171
17/01/20251,30%0,7558,5457,7957,7958,546992
16/01/20250,00%0,0057,7957,7957,7957,792311
15/01/20251,30%0,7457,7957,0557,0557,791K2
14/01/2025-5,76%-3,4957,0557,0157,0157,0529K3
10/12/2024-2,51%-1,5660,5460,1860,1860,549042
03/12/20243,40%2,0462,1062,1062,1062,10621
02/12/20246,15%3,4860,0659,8559,8560,0616K3
26/11/2024-2,70%-1,5756,5855,5655,5656,5823K4
01/11/20240,64%0,3758,1558,0558,0558,1520K2
28/10/2024-0,69%-0,4057,7857,7857,7857,781731
11/10/20241,45%0,8358,1858,1858,1858,189K1
10/10/20240,51%0,2957,3557,3557,3557,3538K1
09/10/20241,26%0,7157,0657,0657,0657,061K1
02/10/2024-1,55%-0,8956,3556,3556,3556,3520K1
30/09/2024-0,73%-0,4257,2457,2457,2457,241K1
27/09/20240,73%0,4257,6657,6657,6657,662881
26/09/20240,32%0,1857,2457,2457,2457,243K1
25/09/20240,58%0,3357,0657,0657,0657,063991
24/09/20240,00%0,0056,7356,7356,7356,732K1
13/09/2024-1,61%-0,9356,7356,7356,7356,732K1
12/09/20241,87%1,0657,6657,5057,5057,661K3
06/09/2024-1,32%-0,7656,6056,6056,6056,6020K1
28/08/20240,51%0,2957,3657,3657,3657,36571
27/08/20240,02%0,0157,0757,0757,0757,072K1
23/08/20240,11%0,0657,0657,0657,0657,062K1
22/08/20245,95%3,2057,0057,0057,0057,002K1
05/08/20241,45%0,7753,8052,6852,5053,8020K3
29/07/2024-5,67%-3,1953,0353,0353,0353,032K2
18/07/20241,24%0,6956,2256,2256,2256,221121
15/07/20242,49%1,3555,5355,5355,5355,531111
03/07/2024-1,72%-0,9554,1854,1854,1854,1819K1
01/07/20240,88%0,4855,1355,1355,1355,131101
28/06/20241,18%0,6454,6554,6554,6554,65541
26/06/20240,93%0,5054,0154,0154,0154,01251K10
25/06/20240,91%0,4853,5153,4253,4253,5139K2
24/06/2024-0,45%-0,2453,0353,1653,0353,2682K5
18/06/20242,17%1,1353,2752,9852,9853,2727K2
14/06/2024-1,55%-0,8252,1452,1452,1452,14521
13/06/2024-2,83%-1,5452,9652,9652,9652,9627K1
12/06/20241,53%0,8254,5054,4354,3554,50116K5
11/06/2024-0,67%-0,3653,6853,6853,6853,68531
07/06/2024-0,04%-0,0254,0453,9053,9054,12112K3
06/06/2024-0,07%-0,0454,0654,1053,9754,152M24
04/06/20241,33%0,7154,1054,1054,1054,101K1
03/06/20240,36%0,1953,3953,3953,3953,391K1
31/05/20241,29%0,6853,2053,1353,1353,201592
28/05/20242,98%1,5252,5252,3852,3852,521042
27/05/2024-2,21%-1,1551,0051,0051,0051,005101
17/05/20244,22%2,1152,1552,1552,1552,151041
03/05/2024-0,32%-0,1650,0450,0450,0450,041K1
29/04/20240,46%0,2350,2050,2050,2050,201K1
26/04/20240,85%0,4249,9749,9749,9749,971K1
19/04/20240,10%0,0549,5549,5549,5549,556K1
12/04/2024-0,10%-0,0549,5049,5049,5049,503K1
05/04/2024-1,88%-0,9549,5549,5549,5549,552K1
01/04/20240,76%0,3850,5050,4150,4150,501K2
28/03/20242,29%1,1250,1250,1250,1250,121K1
26/03/2024-0,63%-0,3149,0049,0049,0049,00491
13/03/20240,63%0,3149,3149,3149,3149,31491
12/03/2024-0,16%-0,0849,0049,0049,0049,00491
07/03/20242,48%1,1949,0848,5848,5849,081K2
29/02/20240,08%0,0447,8947,8947,8947,89471
27/02/20241,31%0,6247,8547,9947,8547,99626K3
16/02/20241,35%0,6347,2347,2347,2347,23941
01/02/2024-0,30%-0,1446,6046,6046,6046,603261
30/01/20242,10%0,9646,7446,8346,7446,83608K3
02/01/2024-1,10%-0,5145,7845,9945,7846,0010K3
27/12/20230,63%0,2946,2946,2946,2946,294621
22/12/20230,74%0,3446,0045,6545,6546,00912
18/12/2023-1,17%-0,5445,6646,0045,6646,0010K2
15/12/20230,22%0,1046,2046,2046,2046,20461
14/12/20232,47%1,1146,1046,1046,1046,10461
05/12/20230,60%0,2744,9944,9944,9944,994491
01/12/20231,36%0,6044,7244,6544,6544,749K3
29/11/20230,00%0,0044,1244,1244,1244,12441
28/11/20234,25%1,8044,1244,2444,1244,24574K2
21/11/20230,00%0,0042,3242,3242,3242,321K2
08/11/2023-0,31%-0,1342,3242,1442,1442,32842
03/11/20231,07%0,4542,4542,4542,4542,455K1
01/11/2023-0,28%-0,1242,0042,1941,9542,2018K4
30/10/20232,21%0,9142,1242,1142,1142,12842
27/10/2023-0,34%-0,1441,2141,2141,2141,21821
26/10/2023-1,78%-0,7541,3541,3541,3541,35411
19/10/20230,00%0,0042,1042,1042,1042,106311
17/10/2023-1,93%-0,8342,1042,1042,1042,104212
03/10/2023-0,62%-0,2742,9342,9342,9342,93421
02/10/2023-0,53%-0,2343,2043,2343,2043,23862
29/09/20230,16%0,0743,4343,4343,4343,43431
22/09/2023-0,55%-0,2443,3643,3643,3643,362601
21/09/2023-1,98%-0,8843,6043,6043,6043,60871
06/09/20230,29%0,1344,4844,4844,4844,484441
05/09/20230,00%0,0044,3544,3544,3544,354431
01/09/20230,07%0,0344,3544,3544,3544,351K1
31/08/2023--44,3244,4644,3244,616K6


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito