Cotação atual, histórico e gráfico do papel: BEMC39

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 BEMC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	-1,08%	-0,72	65,73	65,73	65,73	65,73	302K	2
01/10/2024	-2,64%	-1,80	66,45	66,43	66,43	66,45	392K	2
24/09/2024	2,52%	1,68	68,25	68,25	68,25	68,25	239K	1
19/09/2024	0,51%	0,34	66,57	66,08	66,08	66,57	160K	2
17/09/2024	-1,66%	-1,12	66,23	66,23	66,23	66,23	126K	1
12/09/2024	0,37%	0,25	67,35	67,35	67,35	67,35	202	1
11/09/2024	0,90%	0,60	67,10	67,10	67,10	67,10	114K	1

10/09/2024	-3,22%	-2,21	66,50	66,50	66,50	66,50	73K	1
30/08/2024	2,14%	1,44	68,71	68,71	68,71	68,71	7K	1
27/08/2024	0,46%	0,31	67,27	67,27	67,27	67,27	134	1
21/08/2024	0,27%	0,18	66,96	66,96	66,96	66,96	669	1
20/08/2024	0,74%	0,49	66,78	66,64	66,64	66,78	8K	2
19/08/2024	2,02%	1,31	66,29	66,29	66,29	66,29	239K	1
14/08/2024	0,37%	0,24	64,98	64,98	64,98	64,98	194	1
09/08/2024	-0,34%	-0,22	64,74	64,74	64,74	64,74	78K	1
08/08/2024	-2,93%	-1,96	64,96	64,92	64,92	64,96	2M	2
19/07/2024	-0,48%	-0,32	66,92	66,92	66,92	66,92	602	1
18/07/2024	16,61%	9,58	67,24	67,15	67,15	67,24	100K	9
22/04/2024	1,37%	0,78	57,66	57,66	57,66	57,66	403	1
19/03/2024	2,60%	1,44	56,88	56,88	56,88	56,88	284	1
21/02/2024	3,82%	2,04	55,44	55,32	55,22	55,44	5K	6
23/01/2024	0,19%	0,10	53,40	53,50	53,25	53,50	134K	10
19/01/2024	-0,26%	-0,14	53,30	52,89	52,89	53,30	35K	5
03/01/2024	-0,69%	-0,37	53,44	53,39	53,39	53,44	27K	2
02/01/2024	1,24%	0,66	53,81	53,92	53,81	53,92	27K	2
26/12/2023	-0,47%	-0,25	53,15	53,02	52,88	53,15	517K	26
21/12/2023	-0,37%	-0,20	53,40	53,40	52,96	53,40	3K	3
19/12/2023	4,52%	2,32	53,60	53,43	53,34	53,60	55K	6
17/11/2023	0,75%	0,38	51,28	51,15	51,15	51,28	51K	4
16/11/2023	2,11%	1,05	50,90	50,90	50,90	50,90	50	1
13/11/2023	-0,40%	-0,20	49,85	49,76	49,76	49,85	20K	2
10/11/2023	-1,09%	-0,55	50,05	50,05	50,05	50,05	13K	1
04/10/2023	1,00%	0,50	50,60	50,44	50,44	50,60	38K	3
29/09/2023	0,91%	0,45	50,10	50,29	50,01	50,29	25K	3
26/09/2023	-1,10%	-0,55	49,65	49,60	49,60	49,65	10K	2
25/09/2023	0,50%	0,25	50,20	50,10	50,10	50,20	33K	4
22/09/2023	-0,10%	-0,05	49,95	49,86	49,75	49,95	28K	3
20/09/2023	-1,34%	-0,68	50,00	50,00	50,00	50,00	10K	1
14/08/2023	-1,21%	-0,62	50,68	50,68	50,68	50,68	50	1
07/08/2023	-5,42%	-2,94	51,30	51,50	51,30	54,42	209K	14
04/08/2023	7,34%	3,71	54,24	51,31	51,30	54,24	79K	4
03/08/2023	-1,69%	-0,87	50,53	51,02	50,53	51,02	76K	4
01/08/2023	-5,60%	-3,05	51,40	51,40	51,40	51,41	77K	4
31/07/2023	0,48%	0,26	54,45	51,49	51,49	54,45	79K	6
28/07/2023	5,67%	2,91	54,19	51,30	51,29	54,19	79K	4
25/07/2023	-1,57%	-0,82	51,28	51,38	51,28	51,69	155K	13
18/07/2023	1,76%	0,90	52,10	51,83	51,50	52,10	104K	6
14/07/2023	0,81%	0,41	51,20	51,60	51,20	51,60	102	2
10/07/2023	0,40%	0,20	50,79	50,48	50,48	50,79	76K	6
07/07/2023	1,20%	0,60	50,59	50,50	50,37	50,59	76K	5
26/06/2023	0,40%	0,20	49,99	49,45	49,45	49,99	72K	4
23/06/2023	-1,19%	-0,60	49,79	49,32	49,32	49,79	74K	4
22/06/2023	-0,81%	-0,41	50,39	49,89	49,89	50,39	75K	5
20/06/2023	-0,31%	-0,16	50,80	50,36	50,36	50,80	101	2
14/06/2023	-0,08%	-0,04	50,96	51,28	50,96	51,49	77K	11
13/06/2023	-	-	51,00	51,52	51,00	51,52	153	3

Date,Open,High,Low,Close,Volume
04-Oct-24,65.73,65.73,65.73,65.73,302358
01-Oct-24,66.43,66.45,66.43,66.45,392049
24-Sep-24,68.25,68.25,68.25,68.25,238875
19-Sep-24,66.08,66.57,66.08,66.57,159900
17-Sep-24,66.23,66.23,66.23,66.23,125837
12-Sep-24,67.35,67.35,67.35,67.35,202
11-Sep-24,67.10,67.10,67.10,67.10,114070
10-Sep-24,66.50,66.50,66.50,66.50,73150
30-Aug-24,68.71,68.71,68.71,68.71,6871
27-Aug-24,67.27,67.27,67.27,67.27,134
21-Aug-24,66.96,66.96,66.96,66.96,669
20-Aug-24,66.64,66.78,66.64,66.78,8007
19-Aug-24,66.29,66.29,66.29,66.29,238644
14-Aug-24,64.98,64.98,64.98,64.98,194
09-Aug-24,64.74,64.74,64.74,64.74,77688
08-Aug-24,64.92,64.96,64.92,64.96,1994261
19-Jul-24,66.92,66.92,66.92,66.92,602
18-Jul-24,67.15,67.24,67.15,67.24,99918
22-Apr-24,57.66,57.66,57.66,57.66,403
19-Mar-24,56.88,56.88,56.88,56.88,284
21-Feb-24,55.32,55.44,55.22,55.44,5197
23-Jan-24,53.50,53.50,53.25,53.40,133940
19-Jan-24,52.89,53.30,52.89,53.30,34508
03-Jan-24,53.39,53.44,53.39,53.44,26707
02-Jan-24,53.92,53.92,53.81,53.81,26932
26-Dec-23,53.02,53.15,52.88,53.15,517133
21-Dec-23,53.40,53.40,52.96,53.40,3088
19-Dec-23,53.43,53.60,53.34,53.60,54983
17-Nov-23,51.15,51.28,51.15,51.28,51205
16-Nov-23,50.90,50.90,50.90,50.90,50
13-Nov-23,49.76,49.85,49.76,49.85,19922
10-Nov-23,50.05,50.05,50.05,50.05,12512
04-Oct-23,50.44,50.60,50.44,50.60,37885
29-Sep-23,50.29,50.29,50.01,50.10,25097
26-Sep-23,49.60,49.65,49.60,49.65,9925
25-Sep-23,50.10,50.20,50.10,50.20,33116
22-Sep-23,49.86,49.95,49.75,49.95,27924
20-Sep-23,50.00,50.00,50.00,50.00,10000
14-Aug-23,50.68,50.68,50.68,50.68,50
07-Aug-23,51.50,54.42,51.30,51.30,209285
04-Aug-23,51.31,54.24,51.30,54.24,79160
03-Aug-23,51.02,51.02,50.53,50.53,76162
01-Aug-23,51.40,51.41,51.40,51.40,77102
31-Jul-23,51.49,54.45,51.49,54.45,79240
28-Jul-23,51.30,54.19,51.29,54.19,79115
25-Jul-23,51.38,51.69,51.28,51.28,154825
18-Jul-23,51.83,52.10,51.50,52.10,103682
14-Jul-23,51.60,51.60,51.20,51.20,102
10-Jul-23,50.48,50.79,50.48,50.79,76003
07-Jul-23,50.50,50.59,50.37,50.59,75770
26-Jun-23,49.45,49.99,49.45,49.99,71994
23-Jun-23,49.32,49.79,49.32,49.79,74233
22-Jun-23,49.89,50.39,49.89,50.39,75210
20-Jun-23,50.36,50.80,50.36,50.80,101
14-Jun-23,51.28,51.49,50.96,50.96,77179
13-Jun-23,51.52,51.52,51.00,51.00,153

*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: BEMC39