Cotação atual, histórico e gráfico do papel: BEGE39

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 BEGE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2024	0,79%	0,40	51,00	51,00	51,00	51,00	2K	1
08/10/2024	-0,10%	-0,05	50,60	50,60	50,60	50,60	50	1
03/10/2024	0,32%	0,16	50,65	50,80	50,65	50,80	2K	2
26/09/2024	2,41%	1,19	50,49	50,49	50,49	50,49	5K	1
25/09/2024	0,33%	0,16	49,30	49,00	49,00	49,30	2K	2
24/09/2024	4,55%	2,14	49,14	49,14	49,14	49,14	4K	3
18/09/2024	-0,55%	-0,26	47,00	46,80	46,80	47,00	3K	2

13/09/2024	0,13%	0,06	47,26	47,26	47,26	47,26	2K	1
05/09/2024	-2,22%	-1,07	47,20	47,71	47,20	47,71	189	2
29/08/2024	1,41%	0,67	48,27	48,24	48,24	48,27	4K	2
22/08/2024	0,74%	0,35	47,60	47,60	47,60	47,60	1K	1
21/08/2024	3,85%	1,75	47,25	47,25	47,25	47,25	4K	1
06/08/2024	-1,09%	-0,50	45,50	45,50	45,50	45,50	45	1
05/08/2024	-3,87%	-1,85	46,00	45,36	45,36	46,00	544	2
31/07/2024	2,90%	1,35	47,85	47,85	47,85	47,85	95	1
30/07/2024	-1,27%	-0,60	46,50	46,50	46,50	46,50	46	1
26/07/2024	0,92%	0,43	47,10	47,10	47,10	47,10	47	1
25/07/2024	-0,93%	-0,44	46,67	46,67	46,67	46,67	5K	1
23/07/2024	-0,30%	-0,14	47,11	47,25	47,11	47,25	1K	2
22/07/2024	-1,05%	-0,50	47,25	47,25	47,25	47,25	6K	1
18/07/2024	1,55%	0,73	47,75	47,80	47,75	47,80	7K	2
17/07/2024	-1,11%	-0,53	47,02	46,97	46,97	47,02	9K	3
16/07/2024	0,74%	0,35	47,55	47,50	47,50	47,55	1K	4
15/07/2024	-1,26%	-0,60	47,20	47,20	47,20	47,20	849	1
12/07/2024	0,25%	0,12	47,80	48,11	47,80	48,11	1K	2
11/07/2024	1,62%	0,76	47,68	47,55	47,55	47,68	905	2
10/07/2024	0,23%	0,11	46,92	47,00	46,92	47,00	4K	2
09/07/2024	-0,40%	-0,19	46,81	46,81	46,81	46,81	468	1
08/07/2024	0,21%	0,10	47,00	47,00	47,00	47,00	47	1
05/07/2024	-0,42%	-0,20	46,90	46,90	46,90	46,90	46	1
04/07/2024	-1,57%	-0,75	47,10	47,00	47,00	47,10	470	2
03/07/2024	-0,21%	-0,10	47,85	47,85	47,85	47,85	2K	1
02/07/2024	1,59%	0,75	47,95	47,95	47,95	47,95	479	1
01/07/2024	1,05%	0,49	47,20	46,80	46,79	47,20	13K	3
28/06/2024	1,37%	0,63	46,71	46,80	46,71	46,80	6K	4
26/06/2024	1,59%	0,72	46,08	46,08	46,08	46,08	5K	1
25/06/2024	0,24%	0,11	45,36	45,36	45,36	45,36	453	1
24/06/2024	-1,11%	-0,51	45,25	45,33	45,25	45,37	1K	3
20/06/2024	-0,31%	-0,14	45,76	45,76	45,76	45,76	549	1
18/06/2024	1,37%	0,62	45,90	45,90	45,90	45,90	459	1
17/06/2024	2,05%	0,91	45,28	45,28	45,28	45,28	90	1
14/06/2024	-1,40%	-0,63	44,37	44,37	44,37	44,37	44	1
12/06/2024	3,07%	1,34	45,00	44,87	44,75	45,00	6K	5
05/06/2024	0,88%	0,38	43,66	42,00	42,00	43,66	85	2
28/05/2024	2,37%	1,00	43,28	43,28	43,28	43,28	346	1
06/05/2024	4,52%	1,83	42,28	42,30	42,28	42,30	3K	3
19/04/2024	-0,57%	-0,23	40,45	40,45	40,45	40,45	1K	1
12/04/2024	-0,59%	-0,24	40,68	40,74	40,68	40,74	45K	2
02/04/2024	0,00%	0,00	40,92	40,92	40,92	40,92	163	1
01/04/2024	1,09%	0,44	40,92	40,92	40,92	40,92	122	1
18/03/2024	0,20%	0,08	40,48	40,48	40,48	40,48	40	1
14/03/2024	-0,10%	-0,04	40,40	40,40	40,40	40,40	202	1
12/03/2024	0,70%	0,28	40,44	40,46	40,44	40,46	202	3
11/03/2024	1,62%	0,64	40,16	40,16	40,16	40,16	80	1
06/03/2024	-0,20%	-0,08	39,52	39,52	39,52	39,52	592	1
01/03/2024	-0,20%	-0,08	39,60	39,60	39,60	39,60	158	1
22/02/2024	1,51%	0,59	39,68	39,60	39,60	39,68	79	2
21/02/2024	-1,59%	-0,63	39,09	39,72	39,09	39,72	78	2
16/02/2024	2,34%	0,91	39,72	39,51	39,51	39,72	158	2
09/02/2024	-0,03%	-0,01	38,81	38,77	38,77	38,81	84K	2
07/02/2024	7,71%	2,78	38,82	38,88	38,82	38,88	62K	4
06/02/2024	-3,51%	-1,31	36,04	36,04	36,04	36,04	36	1
01/02/2024	-1,19%	-0,45	37,35	37,35	37,35	37,35	1K	1
22/01/2024	1,50%	0,56	37,80	37,80	37,80	37,80	37	1
18/01/2024	-2,51%	-0,96	37,24	37,24	37,24	37,24	2K	1
12/01/2024	0,47%	0,18	38,20	38,20	38,20	38,20	2K	2
11/01/2024	-0,24%	-0,09	38,02	37,93	37,76	38,02	644	4
09/01/2024	-0,44%	-0,17	38,11	38,00	38,00	38,11	152	2
08/01/2024	-0,42%	-0,16	38,28	38,28	38,28	38,28	38	1
05/01/2024	-0,16%	-0,06	38,44	38,44	38,44	38,44	38	1
27/12/2023	1,00%	0,38	38,50	38,40	38,40	38,50	76	2
21/12/2023	-4,44%	-1,77	38,12	38,12	38,12	38,12	4K	2
20/12/2023	1,89%	0,74	39,89	39,89	39,89	39,89	4K	1
18/12/2023	2,70%	1,03	39,15	39,15	39,15	39,15	10K	1
06/12/2023	-1,40%	-0,54	38,12	38,12	38,12	38,12	114	1
28/11/2023	-4,40%	-1,78	38,66	38,70	38,66	38,72	402K	3
22/11/2023	7,07%	2,67	40,44	40,44	40,44	40,44	40	1
07/11/2023	1,94%	0,72	37,77	37,77	37,77	37,77	982	1
01/11/2023	0,32%	0,12	37,05	37,05	37,05	37,05	9K	1
30/10/2023	1,43%	0,52	36,93	36,93	36,93	36,93	147	1
27/10/2023	-0,98%	-0,36	36,41	36,41	36,41	36,41	36	1
25/10/2023	-1,53%	-0,57	36,77	36,76	36,76	36,88	83K	4
24/10/2023	-0,16%	-0,06	37,34	37,08	37,08	37,34	60K	3
20/10/2023	-0,74%	-0,28	37,40	37,40	37,40	37,40	261	1
19/10/2023	-0,55%	-0,21	37,68	37,68	37,68	37,68	55K	2
18/10/2023	-2,19%	-0,85	37,89	37,89	37,89	37,89	56K	2
11/10/2023	0,94%	0,36	38,74	38,84	38,74	38,85	67K	5
05/10/2023	0,47%	0,18	38,38	38,38	38,38	38,38	498	1
04/10/2023	-0,47%	-0,18	38,20	38,19	38,19	38,20	134K	3
02/10/2023	1,53%	0,58	38,38	38,38	38,38	38,38	38	1
18/09/2023	-1,51%	-0,58	37,80	37,80	37,80	37,80	2K	1
01/09/2023	0,00%	0,00	38,38	38,38	38,38	38,38	383	1
31/08/2023	-1,21%	-0,47	38,38	38,38	38,38	38,38	38	1
15/08/2023	-1,52%	-0,60	38,85	38,85	38,85	38,85	9K	1
10/08/2023	0,43%	0,17	39,45	39,45	39,45	39,45	78	1
08/08/2023	-0,96%	-0,38	39,28	39,28	39,28	39,28	549	1
04/08/2023	-0,65%	-0,26	39,66	39,66	39,66	39,66	79	1
03/08/2023	1,94%	0,76	39,92	39,92	39,92	39,92	399	1
02/08/2023	-1,53%	-0,61	39,16	39,16	39,16	39,16	430	1
01/08/2023	5,10%	1,93	39,77	34,12	34,12	39,77	845	6
30/06/2023	1,10%	0,41	37,84	37,93	37,83	37,99	10K	124
26/06/2023	-0,05%	-0,02	37,43	37,43	37,43	37,43	37	1
23/06/2023	-4,88%	-1,92	37,45	37,50	37,45	37,50	112	3
14/06/2023	1,89%	0,73	39,37	39,37	39,37	39,37	3K	1
05/06/2023	-0,80%	-0,31	38,64	38,64	38,64	38,64	11K	1
01/06/2023	0,78%	0,30	38,95	38,82	38,82	38,95	310	2
31/05/2023	1,50%	0,57	38,65	38,72	38,65	38,72	402K	2
24/05/2023	-1,09%	-0,42	38,08	38,03	38,03	38,08	18K	2
23/05/2023	-0,80%	-0,31	38,50	35,71	35,71	38,50	114K	8
09/05/2023	-1,55%	-0,61	38,81	38,81	38,81	38,81	38	1
08/05/2023	1,44%	0,56	39,42	38,80	38,80	39,42	427	2
28/04/2023	-1,60%	-0,63	38,86	38,92	38,86	38,92	404K	2
26/04/2023	0,00%	0,00	39,49	39,49	39,49	39,49	394	1
12/04/2023	0,00%	0,00	39,49	39,49	39,49	39,49	394	1
05/04/2023	-0,43%	-0,17	39,49	39,49	39,49	39,49	592	1
30/03/2023	0,00%	0,00	39,66	39,66	39,66	39,66	79	1
08/03/2023	-1,54%	-0,62	39,66	39,63	39,63	39,66	10K	3
22/02/2023	-4,28%	-1,80	40,28	40,28	40,28	40,28	209K	2
14/02/2023	0,77%	0,32	42,08	41,89	41,89	42,08	437K	2
13/02/2023	-0,67%	-0,28	41,76	41,76	41,76	41,76	250	1
01/02/2023	0,12%	0,05	42,04	42,04	42,04	42,04	210	1
17/01/2023	0,31%	0,13	41,99	41,99	41,99	41,99	41	1
16/01/2023	-0,88%	-0,37	41,86	41,86	41,86	41,86	1K	1
11/01/2023	-0,21%	-0,09	42,23	42,23	42,23	42,23	4K	1
10/01/2023	-0,87%	-0,37	42,32	42,32	42,32	42,32	211	1
06/01/2023	2,40%	1,00	42,69	42,69	42,69	42,69	128	1
05/01/2023	3,19%	1,29	41,69	41,92	41,69	41,92	83	2
18/11/2022	-2,13%	-0,88	40,40	40,40	40,40	40,40	40	1
17/11/2022	1,40%	0,57	41,28	41,22	41,22	41,28	3K	3
16/11/2022	12,83%	4,63	40,71	40,63	40,63	40,71	1K	3
04/11/2022	2,01%	0,71	36,08	36,00	36,00	36,08	2K	4
03/11/2022	-1,86%	-0,67	35,37	35,37	35,37	35,37	1K	1
01/11/2022	-4,56%	-1,72	36,04	36,04	36,04	36,04	36	1
05/10/2022	-	-	37,76	37,76	37,76	37,76	37	1

Date,Open,High,Low,Close,Volume
10-Oct-24,51.00,51.00,51.00,51.00,1530
08-Oct-24,50.60,50.60,50.60,50.60,50
03-Oct-24,50.80,50.80,50.65,50.65,2030
26-Sep-24,50.49,50.49,50.49,50.49,4544
25-Sep-24,49.00,49.30,49.00,49.30,2166
24-Sep-24,49.14,49.14,49.14,49.14,3538
18-Sep-24,46.80,47.00,46.80,47.00,3417
13-Sep-24,47.26,47.26,47.26,47.26,1890
05-Sep-24,47.71,47.71,47.20,47.20,189
29-Aug-24,48.24,48.27,48.24,48.27,3521
22-Aug-24,47.60,47.60,47.60,47.60,1428
21-Aug-24,47.25,47.25,47.25,47.25,4252
06-Aug-24,45.50,45.50,45.50,45.50,45
05-Aug-24,45.36,46.00,45.36,46.00,544
31-Jul-24,47.85,47.85,47.85,47.85,95
30-Jul-24,46.50,46.50,46.50,46.50,46
26-Jul-24,47.10,47.10,47.10,47.10,47
25-Jul-24,46.67,46.67,46.67,46.67,5227
23-Jul-24,47.25,47.25,47.11,47.11,1131
22-Jul-24,47.25,47.25,47.25,47.25,5670
18-Jul-24,47.80,47.80,47.75,47.75,6688
17-Jul-24,46.97,47.02,46.97,47.02,9401
16-Jul-24,47.50,47.55,47.50,47.55,1473
15-Jul-24,47.20,47.20,47.20,47.20,849
12-Jul-24,48.11,48.11,47.80,47.80,1052
11-Jul-24,47.55,47.68,47.55,47.68,905
10-Jul-24,47.00,47.00,46.92,46.92,4269
09-Jul-24,46.81,46.81,46.81,46.81,468
08-Jul-24,47.00,47.00,47.00,47.00,47
05-Jul-24,46.90,46.90,46.90,46.90,46
04-Jul-24,47.00,47.10,47.00,47.10,470
03-Jul-24,47.85,47.85,47.85,47.85,2392
02-Jul-24,47.95,47.95,47.95,47.95,479
01-Jul-24,46.80,47.20,46.79,47.20,12824
28-Jun-24,46.80,46.80,46.71,46.71,5981
26-Jun-24,46.08,46.08,46.08,46.08,4976
25-Jun-24,45.36,45.36,45.36,45.36,453
24-Jun-24,45.33,45.37,45.25,45.25,1405
20-Jun-24,45.76,45.76,45.76,45.76,549
18-Jun-24,45.90,45.90,45.90,45.90,459
17-Jun-24,45.28,45.28,45.28,45.28,90
14-Jun-24,44.37,44.37,44.37,44.37,44
12-Jun-24,44.87,45.00,44.75,45.00,5624
05-Jun-24,42.00,43.66,42.00,43.66,85
28-May-24,43.28,43.28,43.28,43.28,346
06-May-24,42.30,42.30,42.28,42.28,3466
19-Apr-24,40.45,40.45,40.45,40.45,1253
12-Apr-24,40.74,40.74,40.68,40.68,44650
02-Apr-24,40.92,40.92,40.92,40.92,163
01-Apr-24,40.92,40.92,40.92,40.92,122
18-Mar-24,40.48,40.48,40.48,40.48,40
14-Mar-24,40.40,40.40,40.40,40.40,202
12-Mar-24,40.46,40.46,40.44,40.44,202
11-Mar-24,40.16,40.16,40.16,40.16,80
06-Mar-24,39.52,39.52,39.52,39.52,592
01-Mar-24,39.60,39.60,39.60,39.60,158
22-Feb-24,39.60,39.68,39.60,39.68,79
21-Feb-24,39.72,39.72,39.09,39.09,78
16-Feb-24,39.51,39.72,39.51,39.72,158
09-Feb-24,38.77,38.81,38.77,38.81,84174
07-Feb-24,38.88,38.88,38.82,38.82,61702
06-Feb-24,36.04,36.04,36.04,36.04,36
01-Feb-24,37.35,37.35,37.35,37.35,1195
22-Jan-24,37.80,37.80,37.80,37.80,37
18-Jan-24,37.24,37.24,37.24,37.24,2383
12-Jan-24,38.20,38.20,38.20,38.20,1566
11-Jan-24,37.93,38.02,37.76,38.02,644
09-Jan-24,38.00,38.11,38.00,38.11,152
08-Jan-24,38.28,38.28,38.28,38.28,38
05-Jan-24,38.44,38.44,38.44,38.44,38
27-Dec-23,38.40,38.50,38.40,38.50,76
21-Dec-23,38.12,38.12,38.12,38.12,3697
20-Dec-23,39.89,39.89,39.89,39.89,3869
18-Dec-23,39.15,39.15,39.15,39.15,9787
06-Dec-23,38.12,38.12,38.12,38.12,114
28-Nov-23,38.70,38.72,38.66,38.66,402348
22-Nov-23,40.44,40.44,40.44,40.44,40
07-Nov-23,37.77,37.77,37.77,37.77,982
01-Nov-23,37.05,37.05,37.05,37.05,8521
30-Oct-23,36.93,36.93,36.93,36.93,147
27-Oct-23,36.41,36.41,36.41,36.41,36
25-Oct-23,36.76,36.88,36.76,36.77,83496
24-Oct-23,37.08,37.34,37.08,37.34,60444
20-Oct-23,37.40,37.40,37.40,37.40,261
19-Oct-23,37.68,37.68,37.68,37.68,55389
18-Oct-23,37.89,37.89,37.89,37.89,55698
11-Oct-23,38.84,38.85,38.74,38.74,67220
05-Oct-23,38.38,38.38,38.38,38.38,498
04-Oct-23,38.19,38.20,38.19,38.20,133672
02-Oct-23,38.38,38.38,38.38,38.38,38
18-Sep-23,37.80,37.80,37.80,37.80,1890
01-Sep-23,38.38,38.38,38.38,38.38,383
31-Aug-23,38.38,38.38,38.38,38.38,38
15-Aug-23,38.85,38.85,38.85,38.85,8741
10-Aug-23,39.45,39.45,39.45,39.45,78
08-Aug-23,39.28,39.28,39.28,39.28,549
04-Aug-23,39.66,39.66,39.66,39.66,79
03-Aug-23,39.92,39.92,39.92,39.92,399
02-Aug-23,39.16,39.16,39.16,39.16,430
01-Aug-23,34.12,39.77,34.12,39.77,845
30-Jun-23,37.93,37.99,37.83,37.84,9666
26-Jun-23,37.43,37.43,37.43,37.43,37
23-Jun-23,37.50,37.50,37.45,37.45,112
14-Jun-23,39.37,39.37,39.37,39.37,2755
05-Jun-23,38.64,38.64,38.64,38.64,10626
01-Jun-23,38.82,38.95,38.82,38.95,310
31-May-23,38.72,38.72,38.65,38.65,402324
24-May-23,38.03,38.08,38.03,38.08,17915
23-May-23,35.71,38.50,35.71,38.50,113532
09-May-23,38.81,38.81,38.81,38.81,38
08-May-23,38.80,39.42,38.80,39.42,427
28-Apr-23,38.92,38.92,38.86,38.86,404456
26-Apr-23,39.49,39.49,39.49,39.49,394
12-Apr-23,39.49,39.49,39.49,39.49,394
05-Apr-23,39.49,39.49,39.49,39.49,592
30-Mar-23,39.66,39.66,39.66,39.66,79
08-Mar-23,39.63,39.66,39.63,39.66,9871
22-Feb-23,40.28,40.28,40.28,40.28,209496
14-Feb-23,41.89,42.08,41.89,42.08,436644
13-Feb-23,41.76,41.76,41.76,41.76,250
01-Feb-23,42.04,42.04,42.04,42.04,210
17-Jan-23,41.99,41.99,41.99,41.99,41
16-Jan-23,41.86,41.86,41.86,41.86,1255
11-Jan-23,42.23,42.23,42.23,42.23,4223
10-Jan-23,42.32,42.32,42.32,42.32,211
06-Jan-23,42.69,42.69,42.69,42.69,128
05-Jan-23,41.92,41.92,41.69,41.69,83
18-Nov-22,40.40,40.40,40.40,40.40,40
17-Nov-22,41.22,41.28,41.22,41.28,2926
16-Nov-22,40.63,40.71,40.63,40.71,1220
04-Nov-22,36.00,36.08,36.00,36.08,1622
03-Nov-22,35.37,35.37,35.37,35.37,1273
01-Nov-22,36.04,36.04,36.04,36.04,36
05-Oct-22,37.76,37.76,37.76,37.76,37

*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: BEGE39