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
17/06/2026	0,86%	0,89	104,28	104,27	104,27	104,28	605K	2
16/06/2026	1,83%	1,86	103,39	103,50	103,39	103,50	197K	3
11/06/2026	3,92%	3,83	101,53	98,99	98,97	101,53	436K	5
10/06/2026	-1,42%	-1,41	97,70	97,69	97,69	97,70	3M	3
09/06/2026	-0,79%	-0,79	99,11	97,33	97,33	99,11	2M	2
08/06/2026	2,47%	2,41	99,90	99,81	99,81	99,90	170K	2
05/06/2026	-6,26%	-6,51	97,49	98,20	97,49	98,20	293	3
03/06/2026	-0,36%	-0,38	104,00	104,00	104,00	104,00	62K	1
02/06/2026	0,43%	0,45	104,38	103,70	102,98	104,38	1M	3
01/06/2026	1,99%	2,03	103,93	103,20	103,20	103,93	2M	8
28/05/2026	0,60%	0,61	101,90	101,90	101,90	101,90	82K	2
27/05/2026	5,12%	4,93	101,29	101,29	101,29	101,29	41K	1
22/05/2026	0,82%	0,78	96,36	96,36	96,36	96,36	481	1
21/05/2026	1,25%	1,18	95,58	95,58	95,58	95,58	191	1
20/05/2026	-0,60%	-0,57	94,40	94,40	94,40	94,40	472K	1
18/05/2026	0,00%	0,00	94,97	94,97	94,97	94,97	569	1
15/05/2026	-2,13%	-2,07	94,97	94,97	94,97	94,97	380K	1
14/05/2026	0,89%	0,86	97,04	96,18	96,18	97,04	389K	2
13/05/2026	4,20%	3,88	96,18	96,18	96,18	96,18	808K	1
12/05/2026	-3,84%	-3,69	92,30	95,50	92,30	95,50	3M	40
11/05/2026	-0,01%	-0,01	95,99	95,99	95,99	95,99	461K	1
08/05/2026	1,90%	1,79	96,00	96,02	96,00	96,02	3M	18
07/05/2026	2,03%	1,87	94,21	94,92	94,01	95,17	5M	11
05/05/2026	1,61%	1,46	92,34	92,34	92,34	92,34	461	1
04/05/2026	1,80%	1,61	90,88	90,88	90,88	90,88	181	1
28/04/2026	-0,98%	-0,88	89,27	89,27	89,27	89,27	178	1
27/04/2026	-0,11%	-0,10	90,15	90,81	90,15	90,81	39K	3
24/04/2026	1,93%	1,71	90,25	90,07	90,07	90,30	2M	43
23/04/2026	-0,10%	-0,09	88,54	88,54	88,54	88,54	726K	1
22/04/2026	0,10%	0,09	88,63	88,63	88,63	88,63	531	1
20/04/2026	0,91%	0,80	88,54	88,54	88,54	88,54	434K	1
15/04/2026	0,00%	0,00	87,74	87,74	87,74	87,74	2K	2
14/04/2026	2,75%	2,35	87,74	87,74	87,74	87,74	421K	1
10/04/2026	-0,66%	-0,57	85,39	85,65	85,30	85,80	530K	6
09/04/2026	0,13%	0,11	85,96	85,87	85,87	85,96	3M	4
08/04/2026	5,14%	4,20	85,85	86,40	85,85	86,40	258	3
07/04/2026	0,13%	0,11	81,65	81,45	81,45	81,78	27K	3
06/04/2026	0,23%	0,19	81,54	81,54	81,54	81,54	407	1
02/04/2026	-0,91%	-0,75	81,35	81,35	81,35	81,35	2K	1
01/04/2026	3,99%	3,15	82,10	82,10	82,10	82,10	1M	1
30/03/2026	-1,31%	-1,05	78,95	78,96	78,95	78,96	8M	21
27/03/2026	-1,17%	-0,95	80,00	80,00	80,00	80,00	632K	3
26/03/2026	-2,53%	-2,10	80,95	80,96	80,95	80,96	10M	3
25/03/2026	-0,67%	-0,56	83,05	83,08	83,05	83,08	349K	7
18/03/2026	-0,57%	-0,48	83,61	83,61	83,61	83,61	978K	1
16/03/2026	2,30%	1,89	84,09	84,02	84,00	84,09	357K	4
12/03/2026	-1,70%	-1,42	82,20	82,64	82,20	82,64	86K	4
11/03/2026	-0,74%	-0,62	83,62	84,17	83,62	84,17	4M	4
10/03/2026	0,93%	0,78	84,24	84,30	84,24	84,30	26K	2
09/03/2026	-0,39%	-0,33	83,46	79,60	79,60	83,52	2M	5
06/03/2026	-0,53%	-0,45	83,79	83,85	83,79	83,85	67K	8
05/03/2026	-1,99%	-1,71	84,24	84,17	84,17	84,25	46K	6
03/03/2026	-3,71%	-3,31	85,95	86,26	85,95	86,26	275K	3
02/03/2026	-0,71%	-0,64	89,26	89,20	89,20	89,30	1M	4
27/02/2026	-0,66%	-0,60	89,90	90,06	89,90	90,08	298K	5
26/02/2026	-0,15%	-0,14	90,50	90,48	90,48	90,50	30K	2
25/02/2026	3,15%	2,77	90,64	90,46	90,46	90,90	73K	5
19/02/2026	0,00%	0,00	87,87	87,87	87,87	87,87	527	1
18/02/2026	0,32%	0,28	87,87	88,40	87,87	88,50	63K	4
13/02/2026	0,15%	0,13	87,59	87,59	87,59	87,59	10K	1
12/02/2026	-0,05%	-0,04	87,46	87,50	87,29	87,73	6M	11
11/02/2026	1,51%	1,30	87,50	87,11	87,11	87,50	35K	3
10/02/2026	0,20%	0,17	86,20	86,20	86,20	86,20	22K	1
09/02/2026	1,37%	1,16	86,03	86,03	86,03	86,03	53K	1
06/02/2026	1,42%	1,19	84,87	84,87	84,87	84,87	169	1
05/02/2026	-0,97%	-0,82	83,68	83,68	83,68	83,68	4K	1
04/02/2026	-0,37%	-0,31	84,50	84,55	84,50	84,55	30K	2
03/02/2026	0,92%	0,77	84,81	84,81	84,81	84,81	433K	1
30/01/2026	-0,43%	-0,36	84,04	84,25	84,04	84,25	46K	2
29/01/2026	-0,54%	-0,46	84,40	85,16	84,10	85,16	2M	6
27/01/2026	0,65%	0,55	84,86	84,86	84,86	84,86	24K	1
26/01/2026	0,57%	0,48	84,31	84,31	84,31	84,31	219K	3
22/01/2026	0,99%	0,82	83,83	83,83	83,83	83,83	251	1
16/01/2026	-0,36%	-0,30	83,01	83,24	83,01	83,30	705K	4
15/01/2026	2,27%	1,85	83,31	83,31	83,31	83,31	67K	1
09/01/2026	-5,47%	-4,71	81,46	81,46	81,46	81,46	21K	1
07/01/2026	5,00%	4,10	86,17	86,17	86,17	86,17	9K	1
06/01/2026	0,39%	0,32	82,07	82,07	82,07	82,07	829K	1
05/01/2026	2,10%	1,68	81,75	81,75	81,75	81,75	8K	1
30/12/2025	3,30%	2,56	80,07	80,07	80,07	80,07	825K	2
15/12/2025	-0,88%	-0,69	77,51	77,51	77,51	77,51	77	1
11/12/2025	-0,20%	-0,16	78,20	78,20	78,20	78,20	47K	3
09/12/2025	3,17%	2,41	78,36	78,36	78,36	78,36	235K	1
04/12/2025	0,00%	0,00	75,95	75,95	75,95	75,95	5K	1
02/12/2025	1,32%	0,99	75,95	75,95	75,95	75,95	166K	1
25/11/2025	-0,43%	-0,32	74,96	74,96	74,96	74,96	404K	1
24/11/2025	0,31%	0,23	75,28	75,29	75,28	75,29	1M	4
21/11/2025	0,31%	0,23	75,05	74,82	74,82	75,19	293K	14
18/11/2025	-1,42%	-1,08	74,82	74,82	74,82	74,82	187K	1
17/11/2025	-0,45%	-0,34	75,90	75,90	75,90	75,90	5K	1
14/11/2025	-0,61%	-0,47	76,24	76,24	76,24	76,24	30K	1
12/11/2025	-0,03%	-0,02	76,71	76,33	76,33	76,71	922K	2
10/11/2025	-2,12%	-1,66	76,73	76,65	76,65	76,75	280K	18
03/11/2025	2,71%	2,07	78,39	78,40	78,39	78,40	789K	2
21/10/2025	1,80%	1,35	76,32	76,40	76,32	76,40	664K	4
14/10/2025	-0,01%	-0,01	74,97	74,97	74,97	74,97	600K	1
13/10/2025	-0,03%	-0,02	74,98	74,98	74,98	74,98	46K	2
10/10/2025	1,35%	1,00	75,00	75,00	75,00	75,00	46K	1
07/10/2025	0,41%	0,30	74,00	74,00	74,00	74,00	44K	1
06/10/2025	0,29%	0,21	73,70	73,70	73,70	73,70	1M	1
03/10/2025	0,67%	0,49	73,49	73,49	73,49	73,49	588K	1
02/10/2025	0,76%	0,55	73,00	73,00	73,00	73,00	36K	3
01/10/2025	0,88%	0,63	72,45	72,45	72,45	72,45	29K	1
30/09/2025	-0,10%	-0,07	71,82	71,82	71,82	71,82	430	1
29/09/2025	-0,47%	-0,34	71,89	71,89	71,89	71,89	58K	1
24/09/2025	0,32%	0,23	72,23	72,10	72,10	72,23	491K	2
22/09/2025	0,70%	0,50	72,00	72,00	72,00	72,00	29K	3
16/09/2025	0,35%	0,25	71,50	71,50	71,50	71,50	36K	3
15/09/2025	0,08%	0,06	71,25	71,20	71,20	71,25	741K	2
12/09/2025	-0,59%	-0,42	71,19	71,19	71,19	71,19	36K	1
11/09/2025	1,29%	0,91	71,61	71,61	71,61	71,61	36K	1
09/09/2025	1,52%	1,06	70,70	70,70	70,70	70,70	28K	1
28/08/2025	-0,30%	-0,21	69,64	69,64	69,64	69,64	522K	1
25/08/2025	0,40%	0,28	69,85	70,00	69,85	70,00	510K	5
15/08/2025	-0,95%	-0,67	69,57	69,57	69,57	69,57	125K	1
13/08/2025	1,05%	0,73	70,24	70,27	70,24	70,27	35K	2
01/08/2025	-1,49%	-1,05	69,51	69,44	69,44	69,51	473K	4
31/07/2025	-0,62%	-0,44	70,56	70,56	70,56	70,56	141	1
15/07/2025	1,43%	1,00	71,00	71,00	71,00	71,00	21K	2
10/07/2025	0,91%	0,63	70,00	70,00	70,00	70,00	13K	1
07/07/2025	0,00%	0,00	69,37	69,37	69,37	69,37	42K	3
25/06/2025	0,81%	0,56	69,37	69,30	69,30	69,37	21K	3
24/06/2025	3,36%	2,24	68,81	68,81	68,81	68,81	21K	3
17/06/2025	-2,46%	-1,68	66,57	69,79	66,57	69,80	462K	6
05/06/2025	0,31%	0,21	68,25	68,25	68,25	68,25	109K	7
29/05/2025	-0,41%	-0,28	68,04	68,04	68,04	68,04	4M	2
28/05/2025	0,75%	0,51	68,32	68,46	68,32	68,46	41K	4
27/05/2025	0,68%	0,46	67,81	67,73	67,73	67,81	34K	3
23/05/2025	-0,88%	-0,60	67,35	67,35	67,35	67,35	2K	1
21/05/2025	0,49%	0,33	67,95	67,95	67,95	67,95	34K	3
20/05/2025	-0,56%	-0,38	67,62	67,62	67,62	67,62	34K	2
19/05/2025	-0,47%	-0,32	68,00	68,00	68,00	68,00	34K	2
16/05/2025	0,01%	0,01	68,32	68,32	68,32	68,32	68K	4
15/05/2025	-	-	68,31	68,31	68,31	68,31	137K	1

Date,Open,High,Low,Close,Volume
17-Jun-26,104.27,104.28,104.27,104.28,604818
16-Jun-26,103.50,103.50,103.39,103.39,196617
11-Jun-26,98.99,101.53,98.97,101.53,435504
10-Jun-26,97.69,97.70,97.69,97.70,2657304
09-Jun-26,97.33,99.11,97.33,99.11,1629914
08-Jun-26,99.81,99.90,99.81,99.90,170129
05-Jun-26,98.20,98.20,97.49,97.49,293
03-Jun-26,104.00,104.00,104.00,104.00,62400
02-Jun-26,103.70,104.38,102.98,104.38,1045660
01-Jun-26,103.20,103.93,103.20,103.93,1672835
28-May-26,101.90,101.90,101.90,101.90,81520
27-May-26,101.29,101.29,101.29,101.29,40516
22-May-26,96.36,96.36,96.36,96.36,481
21-May-26,95.58,95.58,95.58,95.58,191
20-May-26,94.40,94.40,94.40,94.40,472000
18-May-26,94.97,94.97,94.97,94.97,569
15-May-26,94.97,94.97,94.97,94.97,379880
14-May-26,96.18,97.04,96.18,97.04,388737
13-May-26,96.18,96.18,96.18,96.18,807912
12-May-26,95.50,95.50,92.30,92.30,2763613
11-May-26,95.99,95.99,95.99,95.99,460752
08-May-26,96.02,96.02,96.00,96.00,3129926
07-May-26,94.92,95.17,94.01,94.21,5396239
05-May-26,92.34,92.34,92.34,92.34,461
04-May-26,90.88,90.88,90.88,90.88,181
28-Apr-26,89.27,89.27,89.27,89.27,178
27-Apr-26,90.81,90.81,90.15,90.15,39461
24-Apr-26,90.07,90.30,90.07,90.25,1958619
23-Apr-26,88.54,88.54,88.54,88.54,726028
22-Apr-26,88.63,88.63,88.63,88.63,531
20-Apr-26,88.54,88.54,88.54,88.54,433846
15-Apr-26,87.74,87.74,87.74,87.74,2105
14-Apr-26,87.74,87.74,87.74,87.74,421152
10-Apr-26,85.65,85.80,85.30,85.39,529939
09-Apr-26,85.87,85.96,85.87,85.96,2818012
08-Apr-26,86.40,86.40,85.85,85.85,258
07-Apr-26,81.45,81.78,81.45,81.65,27313
06-Apr-26,81.54,81.54,81.54,81.54,407
02-Apr-26,81.35,81.35,81.35,81.35,1627
01-Apr-26,82.10,82.10,82.10,82.10,1362860
30-Mar-26,78.96,78.96,78.95,78.95,8163483
27-Mar-26,80.00,80.00,80.00,80.00,632000
26-Mar-26,80.96,80.96,80.95,80.95,9729839
25-Mar-26,83.08,83.08,83.05,83.05,348878
18-Mar-26,83.61,83.61,83.61,83.61,978237
16-Mar-26,84.02,84.09,84.00,84.09,357137
12-Mar-26,82.64,82.64,82.20,82.20,86492
11-Mar-26,84.17,84.17,83.62,83.62,3673145
10-Mar-26,84.30,84.30,84.24,84.24,25542
09-Mar-26,79.60,83.52,79.60,83.46,2023032
06-Mar-26,83.85,83.85,83.79,83.79,67068
05-Mar-26,84.17,84.25,84.17,84.24,46309
03-Mar-26,86.26,86.26,85.95,85.95,275474
02-Mar-26,89.20,89.30,89.20,89.26,1061741
27-Feb-26,90.06,90.08,89.90,89.90,298207
26-Feb-26,90.48,90.50,90.48,90.50,29948
25-Feb-26,90.46,90.90,90.46,90.64,72922
19-Feb-26,87.87,87.87,87.87,87.87,527
18-Feb-26,88.40,88.50,87.87,87.87,63231
13-Feb-26,87.59,87.59,87.59,87.59,9985
12-Feb-26,87.50,87.73,87.29,87.46,5698033
11-Feb-26,87.11,87.50,87.11,87.50,34931
10-Feb-26,86.20,86.20,86.20,86.20,21550
09-Feb-26,86.03,86.03,86.03,86.03,52650
06-Feb-26,84.87,84.87,84.87,84.87,169
05-Feb-26,83.68,83.68,83.68,83.68,3932
04-Feb-26,84.55,84.55,84.50,84.50,29590
03-Feb-26,84.81,84.81,84.81,84.81,432531
30-Jan-26,84.25,84.25,84.04,84.04,46285
29-Jan-26,85.16,85.16,84.10,84.40,2011364
27-Jan-26,84.86,84.86,84.86,84.86,24100
26-Jan-26,84.31,84.31,84.31,84.31,219206
22-Jan-26,83.83,83.83,83.83,83.83,251
16-Jan-26,83.24,83.30,83.01,83.01,705195
15-Jan-26,83.31,83.31,83.31,83.31,66648
09-Jan-26,81.46,81.46,81.46,81.46,21016
07-Jan-26,86.17,86.17,86.17,86.17,8617
06-Jan-26,82.07,82.07,82.07,82.07,828907
05-Jan-26,81.75,81.75,81.75,81.75,7521
30-Dec-25,80.07,80.07,80.07,80.07,824721
15-Dec-25,77.51,77.51,77.51,77.51,77
11-Dec-25,78.20,78.20,78.20,78.20,46920
09-Dec-25,78.36,78.36,78.36,78.36,235080
04-Dec-25,75.95,75.95,75.95,75.95,5164
02-Dec-25,75.95,75.95,75.95,75.95,166330
25-Nov-25,74.96,74.96,74.96,74.96,404409
24-Nov-25,75.29,75.29,75.28,75.28,1204564
21-Nov-25,74.82,75.19,74.82,75.05,293388
18-Nov-25,74.82,74.82,74.82,74.82,186825
17-Nov-25,75.90,75.90,75.90,75.90,4933
14-Nov-25,76.24,76.24,76.24,76.24,30496
12-Nov-25,76.33,76.71,76.33,76.71,922353
10-Nov-25,76.65,76.75,76.65,76.73,280441
03-Nov-25,78.40,78.40,78.39,78.39,789404
21-Oct-25,76.40,76.40,76.32,76.32,664442
14-Oct-25,74.97,74.97,74.97,74.97,599760
13-Oct-25,74.98,74.98,74.98,74.98,45737
10-Oct-25,75.00,75.00,75.00,75.00,45825
07-Oct-25,74.00,74.00,74.00,74.00,44400
06-Oct-25,73.70,73.70,73.70,73.70,1275010
03-Oct-25,73.49,73.49,73.49,73.49,587920
02-Oct-25,73.00,73.00,73.00,73.00,36500
01-Oct-25,72.45,72.45,72.45,72.45,28980
30-Sep-25,71.82,71.82,71.82,71.82,430
29-Sep-25,71.89,71.89,71.89,71.89,57512
24-Sep-25,72.10,72.23,72.10,72.23,491125
22-Sep-25,72.00,72.00,72.00,72.00,28800
16-Sep-25,71.50,71.50,71.50,71.50,35750
15-Sep-25,71.20,71.25,71.20,71.25,740975
12-Sep-25,71.19,71.19,71.19,71.19,35595
11-Sep-25,71.61,71.61,71.61,71.61,35805
09-Sep-25,70.70,70.70,70.70,70.70,28280
28-Aug-25,69.64,69.64,69.64,69.64,522300
25-Aug-25,70.00,70.00,69.85,69.85,510332
15-Aug-25,69.57,69.57,69.57,69.57,125226
13-Aug-25,70.27,70.27,70.24,70.24,35120
01-Aug-25,69.44,69.51,69.44,69.51,472649
31-Jul-25,70.56,70.56,70.56,70.56,141
15-Jul-25,71.00,71.00,71.00,71.00,21300
10-Jul-25,70.00,70.00,70.00,70.00,12600
07-Jul-25,69.37,69.37,69.37,69.37,41622
25-Jun-25,69.30,69.37,69.30,69.37,21344
24-Jun-25,68.81,68.81,68.81,68.81,20643
17-Jun-25,69.79,69.80,66.57,66.57,461983
05-Jun-25,68.25,68.25,68.25,68.25,109200
29-May-25,68.04,68.04,68.04,68.04,4102812
28-May-25,68.46,68.46,68.32,68.32,41265
27-May-25,67.73,67.81,67.73,67.81,33902
23-May-25,67.35,67.35,67.35,67.35,1885
21-May-25,67.95,67.95,67.95,67.95,33975
20-May-25,67.62,67.62,67.62,67.62,33810
19-May-25,68.00,68.00,68.00,68.00,34000
16-May-25,68.32,68.32,68.32,68.32,68320
15-May-25,68.31,68.31,68.31,68.31,136620

*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