Cotação atual, histórico e gráfico do papel: BEMV39

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 BEMV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/10/2024	-3,14%	-1,86	57,42	57,45	57,42	57,45	8K	3
03/10/2024	3,91%	2,23	59,28	59,28	59,28	59,28	3K	2
30/09/2024	-0,19%	-0,11	57,05	57,05	57,05	57,05	570	1
25/09/2024	0,63%	0,36	57,16	57,16	57,16	57,16	57	1
23/09/2024	1,16%	0,65	56,80	56,80	56,80	56,80	61K	2
12/09/2024	0,52%	0,29	56,15	56,15	56,15	56,15	561	1
11/09/2024	0,11%	0,06	55,86	55,86	55,86	55,86	55	1

10/09/2024	0,65%	0,36	55,80	55,80	55,80	55,80	55	1
06/09/2024	-1,07%	-0,60	55,44	55,44	55,44	55,44	498	1
03/09/2024	-1,16%	-0,66	56,04	56,10	56,04	56,10	6K	3
02/09/2024	-0,14%	-0,08	56,70	56,78	56,70	56,78	113	2
30/08/2024	0,37%	0,21	56,78	56,90	56,49	56,90	6K	3
29/08/2024	2,15%	1,19	56,57	56,57	56,57	56,57	50K	2
23/08/2024	1,80%	0,98	55,38	55,38	55,38	55,38	37K	1
21/08/2024	0,67%	0,36	54,40	54,40	54,40	54,40	108	1
19/08/2024	1,01%	0,54	54,04	54,04	54,04	54,04	65K	1
13/08/2024	0,09%	0,05	53,50	53,50	53,50	53,50	53	1
12/08/2024	-0,85%	-0,46	53,45	53,50	53,45	53,50	106	2
08/08/2024	0,48%	0,26	53,91	53,85	53,85	53,91	517K	3
07/08/2024	0,02%	0,01	53,65	53,65	53,65	53,65	268	1
06/08/2024	-1,32%	-0,72	53,64	53,64	53,64	53,64	2K	1
05/08/2024	-1,65%	-0,91	54,36	54,36	54,36	54,36	54	1
02/08/2024	-0,22%	-0,12	55,27	55,27	55,27	55,27	11K	1
01/08/2024	0,98%	0,54	55,39	55,39	55,39	55,39	3K	1
26/07/2024	0,46%	0,25	54,85	54,85	54,85	54,85	54	1
18/07/2024	2,44%	1,30	54,60	54,52	54,45	54,60	46K	4
15/07/2024	1,33%	0,70	53,30	53,40	53,30	53,40	1K	2
10/07/2024	0,17%	0,09	52,60	52,45	52,45	52,60	105	2
09/07/2024	-1,11%	-0,59	52,51	52,54	52,51	52,54	158K	3
05/07/2024	-0,75%	-0,40	53,10	53,10	53,10	53,10	106	1
04/07/2024	-1,16%	-0,63	53,50	53,50	53,50	53,50	642	1
02/07/2024	4,70%	2,43	54,13	54,59	54,13	54,95	403K	10
21/06/2024	2,34%	1,18	51,70	51,70	51,70	51,70	206	1
14/06/2024	0,14%	0,07	50,52	50,52	50,52	50,52	50	1
12/06/2024	0,80%	0,40	50,45	50,45	50,45	50,45	151	1
05/06/2024	1,67%	0,82	50,05	50,15	50,05	50,15	9K	2
03/06/2024	0,26%	0,13	49,23	49,23	49,23	49,23	1K	1
31/05/2024	0,00%	0,00	49,10	49,10	49,10	49,10	49	1
29/05/2024	-1,41%	-0,70	49,10	49,10	49,10	49,10	245	1
22/05/2024	1,12%	0,55	49,80	49,75	49,75	49,80	945	2
14/05/2024	0,10%	0,05	49,25	49,25	49,25	49,25	197	1
10/05/2024	2,18%	1,05	49,20	49,20	49,20	49,20	98	1
03/05/2024	-0,50%	-0,24	48,15	48,10	48,10	48,15	2K	2
30/04/2024	0,50%	0,24	48,39	48,39	48,39	48,39	96	1
22/04/2024	-0,66%	-0,32	48,15	48,47	48,15	48,47	96	2
19/04/2024	0,00%	0,00	48,47	48,47	48,47	48,47	1K	1
17/04/2024	0,00%	0,00	48,47	48,47	48,47	48,47	48	1
16/04/2024	0,60%	0,29	48,47	48,47	48,47	48,47	48	1
15/04/2024	1,11%	0,53	48,18	48,18	48,18	48,18	10K	1
09/04/2024	-0,42%	-0,20	47,65	47,60	47,60	47,65	190	2
08/04/2024	0,42%	0,20	47,85	47,85	47,85	47,85	47	1
05/04/2024	0,21%	0,10	47,65	47,65	47,65	47,65	95	1
04/04/2024	-0,52%	-0,25	47,55	47,55	47,55	47,55	47	1
03/04/2024	-0,31%	-0,15	47,80	47,80	47,80	47,80	95	1
01/04/2024	2,24%	1,05	47,95	47,95	47,95	47,95	47	1
27/03/2024	-0,64%	-0,30	46,90	46,90	46,90	46,90	93	1
22/03/2024	-1,05%	-0,50	47,20	47,20	47,20	47,20	660	1
18/03/2024	0,74%	0,35	47,70	47,70	47,70	47,70	95	1
15/03/2024	-0,04%	-0,02	47,35	47,35	47,35	47,35	34K	1
14/03/2024	-0,06%	-0,03	47,37	47,37	47,37	47,37	43K	1
13/03/2024	-0,42%	-0,20	47,40	47,60	47,40	47,60	1K	3
12/03/2024	0,11%	0,05	47,60	47,60	47,60	47,60	95	1
11/03/2024	0,32%	0,15	47,55	47,42	47,42	47,55	47K	2
08/03/2024	0,85%	0,40	47,40	47,40	47,40	47,40	5K	1
07/03/2024	0,86%	0,40	47,00	47,00	47,00	47,00	141	1
05/03/2024	-0,32%	-0,15	46,60	46,60	46,60	46,60	1K	2
27/02/2024	-0,62%	-0,29	46,75	46,75	46,75	46,75	77K	2
26/02/2024	-0,65%	-0,31	47,04	47,01	47,01	47,04	77K	2
23/02/2024	0,53%	0,25	47,35	47,40	47,35	47,40	98K	6
22/02/2024	1,07%	0,50	47,10	46,83	46,83	47,10	104K	3
21/02/2024	0,15%	0,07	46,60	46,59	46,59	46,60	85K	2
20/02/2024	0,39%	0,18	46,53	46,53	46,53	46,53	47K	1
15/02/2024	0,54%	0,25	46,35	47,40	46,35	47,40	2K	3
08/02/2024	2,54%	1,14	46,10	46,00	46,00	46,10	1K	2
24/01/2024	0,36%	0,16	44,96	44,96	44,96	44,96	18K	1
23/01/2024	0,72%	0,32	44,80	44,80	44,80	44,80	18K	1
19/01/2024	1,09%	0,48	44,48	44,28	44,28	44,48	80K	5
17/01/2024	-0,63%	-0,28	44,00	44,00	44,00	44,00	5K	1
15/01/2024	-1,42%	-0,64	44,28	45,13	44,28	45,13	315	3
12/01/2024	-0,35%	-0,16	44,92	44,92	44,92	44,92	224	1
11/01/2024	0,00%	0,00	45,08	45,08	45,08	45,08	45	1
03/01/2024	-0,44%	-0,20	45,08	45,08	45,08	45,08	28K	1
02/01/2024	3,10%	1,36	45,28	45,24	45,24	45,28	135	2
22/12/2023	-2,40%	-1,08	43,92	43,92	43,92	43,92	6K	1
19/12/2023	-0,22%	-0,10	45,00	45,00	45,00	45,00	45	1
18/12/2023	0,58%	0,26	45,10	45,35	45,10	45,35	4K	2
12/12/2023	0,92%	0,41	44,84	44,84	44,84	44,84	134	2
07/12/2023	-0,02%	-0,01	44,43	44,43	44,43	44,43	1K	1
06/12/2023	-0,80%	-0,36	44,44	44,44	44,44	44,44	666	1
05/12/2023	0,45%	0,20	44,80	44,80	44,80	44,80	134	1
30/11/2023	0,45%	0,20	44,60	44,60	44,60	44,60	44	1
28/11/2023	1,74%	0,76	44,40	45,92	44,25	45,92	108K	5
10/11/2023	0,00%	0,00	43,64	43,64	43,64	43,64	12K	1
06/11/2023	0,46%	0,20	43,64	43,64	43,64	43,64	7K	1
03/11/2023	0,18%	0,08	43,44	43,40	43,40	43,44	1K	2
01/11/2023	2,41%	1,02	43,36	43,50	43,36	43,50	1K	3
27/10/2023	-0,98%	-0,42	42,34	42,38	42,34	42,39	130K	3
26/10/2023	-0,40%	-0,17	42,76	42,80	42,76	42,80	2K	2
25/10/2023	-0,35%	-0,15	42,93	42,87	42,77	42,93	107K	5
24/10/2023	-2,80%	-1,24	43,08	43,07	43,07	43,08	53K	13
19/10/2023	-1,05%	-0,47	44,32	44,32	44,32	44,32	2K	1
13/10/2023	-0,97%	-0,44	44,79	45,24	44,79	45,24	57K	2
10/10/2023	0,00%	0,00	45,23	45,23	45,23	45,23	1K	1
09/10/2023	-0,15%	-0,07	45,23	45,23	45,23	45,23	45	1
04/10/2023	1,55%	0,69	45,30	45,26	45,26	45,30	61K	4
03/10/2023	-0,60%	-0,27	44,61	44,84	44,61	44,84	113K	5
02/10/2023	0,65%	0,29	44,88	45,06	44,88	45,06	117K	6
29/09/2023	0,86%	0,38	44,59	44,91	44,59	44,91	57K	2
26/09/2023	1,07%	0,47	44,21	44,21	44,21	44,21	56K	1
20/09/2023	0,11%	0,05	43,74	43,74	43,74	43,74	52K	1
19/09/2023	-0,18%	-0,08	43,69	43,74	43,69	43,74	345K	7
18/09/2023	-0,52%	-0,23	43,77	43,78	43,77	43,78	518K	19
15/09/2023	-0,81%	-0,36	44,00	44,35	44,00	44,35	273K	5
14/09/2023	-0,27%	-0,12	44,36	44,21	44,21	44,36	112K	3
13/09/2023	-1,02%	-0,46	44,48	44,28	44,28	44,52	224K	8
06/09/2023	-0,40%	-0,18	44,94	44,94	44,94	44,94	44	1
05/09/2023	-0,27%	-0,12	45,12	45,10	45,10	45,12	12K	2
01/09/2023	0,96%	0,43	45,24	45,24	45,24	45,24	995	1
31/08/2023	0,47%	0,21	44,81	44,81	44,81	44,81	44	1
29/08/2023	0,63%	0,28	44,60	44,60	44,60	44,60	10K	1
23/08/2023	-1,69%	-0,76	44,32	44,32	44,32	44,32	15K	2
21/08/2023	-0,16%	-0,07	45,08	44,96	44,96	45,08	14K	2
16/08/2023	0,80%	0,36	45,15	45,06	45,06	45,15	8K	2
11/08/2023	-0,13%	-0,06	44,79	44,80	44,79	44,80	13K	2
10/08/2023	-1,43%	-0,65	44,85	44,85	44,85	44,85	22K	1
07/08/2023	0,73%	0,33	45,50	45,56	45,50	45,60	2K	3
04/08/2023	1,39%	0,62	45,17	45,17	45,17	45,17	135	1
02/08/2023	-1,00%	-0,45	44,55	44,55	44,55	44,65	40K	3
31/07/2023	0,36%	0,16	45,00	44,96	44,96	45,00	539	2
26/07/2023	0,36%	0,16	44,84	44,84	44,84	44,84	44	1
25/07/2023	0,18%	0,08	44,68	44,68	44,68	44,68	982	1
20/07/2023	-0,98%	-0,44	44,60	44,60	44,60	44,60	44	1
17/07/2023	0,29%	0,13	45,04	45,17	45,04	45,17	94K	2
13/07/2023	-	-	44,91	44,91	44,91	44,91	134	1

Date,Open,High,Low,Close,Volume
07-Oct-24,57.45,57.45,57.42,57.42,7809
03-Oct-24,59.28,59.28,59.28,59.28,2667
30-Sep-24,57.05,57.05,57.05,57.05,570
25-Sep-24,57.16,57.16,57.16,57.16,57
23-Sep-24,56.80,56.80,56.80,56.80,61344
12-Sep-24,56.15,56.15,56.15,56.15,561
11-Sep-24,55.86,55.86,55.86,55.86,55
10-Sep-24,55.80,55.80,55.80,55.80,55
06-Sep-24,55.44,55.44,55.44,55.44,498
03-Sep-24,56.10,56.10,56.04,56.04,6392
02-Sep-24,56.78,56.78,56.70,56.70,113
30-Aug-24,56.90,56.90,56.49,56.78,5859
29-Aug-24,56.57,56.57,56.57,56.57,50177
23-Aug-24,55.38,55.38,55.38,55.38,36993
21-Aug-24,54.40,54.40,54.40,54.40,108
19-Aug-24,54.04,54.04,54.04,54.04,64848
13-Aug-24,53.50,53.50,53.50,53.50,53
12-Aug-24,53.50,53.50,53.45,53.45,106
08-Aug-24,53.85,53.91,53.85,53.91,517447
07-Aug-24,53.65,53.65,53.65,53.65,268
06-Aug-24,53.64,53.64,53.64,53.64,1609
05-Aug-24,54.36,54.36,54.36,54.36,54
02-Aug-24,55.27,55.27,55.27,55.27,11054
01-Aug-24,55.39,55.39,55.39,55.39,3046
26-Jul-24,54.85,54.85,54.85,54.85,54
18-Jul-24,54.52,54.60,54.45,54.60,45959
15-Jul-24,53.40,53.40,53.30,53.30,1174
10-Jul-24,52.45,52.60,52.45,52.60,105
09-Jul-24,52.54,52.54,52.51,52.51,157590
05-Jul-24,53.10,53.10,53.10,53.10,106
04-Jul-24,53.50,53.50,53.50,53.50,642
02-Jul-24,54.59,54.95,54.13,54.13,402905
21-Jun-24,51.70,51.70,51.70,51.70,206
14-Jun-24,50.52,50.52,50.52,50.52,50
12-Jun-24,50.45,50.45,50.45,50.45,151
05-Jun-24,50.15,50.15,50.05,50.05,8859
03-Jun-24,49.23,49.23,49.23,49.23,1378
31-May-24,49.10,49.10,49.10,49.10,49
29-May-24,49.10,49.10,49.10,49.10,245
22-May-24,49.75,49.80,49.75,49.80,945
14-May-24,49.25,49.25,49.25,49.25,197
10-May-24,49.20,49.20,49.20,49.20,98
03-May-24,48.10,48.15,48.10,48.15,1587
30-Apr-24,48.39,48.39,48.39,48.39,96
22-Apr-24,48.47,48.47,48.15,48.15,96
19-Apr-24,48.47,48.47,48.47,48.47,1114
17-Apr-24,48.47,48.47,48.47,48.47,48
16-Apr-24,48.47,48.47,48.47,48.47,48
15-Apr-24,48.18,48.18,48.18,48.18,10262
09-Apr-24,47.60,47.65,47.60,47.65,190
08-Apr-24,47.85,47.85,47.85,47.85,47
05-Apr-24,47.65,47.65,47.65,47.65,95
04-Apr-24,47.55,47.55,47.55,47.55,47
03-Apr-24,47.80,47.80,47.80,47.80,95
01-Apr-24,47.95,47.95,47.95,47.95,47
27-Mar-24,46.90,46.90,46.90,46.90,93
22-Mar-24,47.20,47.20,47.20,47.20,660
18-Mar-24,47.70,47.70,47.70,47.70,95
15-Mar-24,47.35,47.35,47.35,47.35,33618
14-Mar-24,47.37,47.37,47.37,47.37,42633
13-Mar-24,47.60,47.60,47.40,47.40,1185
12-Mar-24,47.60,47.60,47.60,47.60,95
11-Mar-24,47.42,47.55,47.42,47.55,47467
08-Mar-24,47.40,47.40,47.40,47.40,5024
07-Mar-24,47.00,47.00,47.00,47.00,141
05-Mar-24,46.60,46.60,46.60,46.60,1351
27-Feb-24,46.75,46.75,46.75,46.75,76810
26-Feb-24,47.01,47.04,47.01,47.04,76874
23-Feb-24,47.40,47.40,47.35,47.35,98253
22-Feb-24,46.83,47.10,46.83,47.10,103563
21-Feb-24,46.59,46.60,46.59,46.60,84709
20-Feb-24,46.53,46.53,46.53,46.53,46530
15-Feb-24,47.40,47.40,46.35,46.35,1994
08-Feb-24,46.00,46.10,46.00,46.10,1060
24-Jan-24,44.96,44.96,44.96,44.96,17984
23-Jan-24,44.80,44.80,44.80,44.80,17920
19-Jan-24,44.28,44.48,44.28,44.48,79813
17-Jan-24,44.00,44.00,44.00,44.00,5016
15-Jan-24,45.13,45.13,44.28,44.28,315
12-Jan-24,44.92,44.92,44.92,44.92,224
11-Jan-24,45.08,45.08,45.08,45.08,45
03-Jan-24,45.08,45.08,45.08,45.08,27814
02-Jan-24,45.24,45.28,45.24,45.28,135
22-Dec-23,43.92,43.92,43.92,43.92,5841
19-Dec-23,45.00,45.00,45.00,45.00,45
18-Dec-23,45.35,45.35,45.10,45.10,3929
12-Dec-23,44.84,44.84,44.84,44.84,134
07-Dec-23,44.43,44.43,44.43,44.43,1332
06-Dec-23,44.44,44.44,44.44,44.44,666
05-Dec-23,44.80,44.80,44.80,44.80,134
30-Nov-23,44.60,44.60,44.60,44.60,44
28-Nov-23,45.92,45.92,44.25,44.40,107627
10-Nov-23,43.64,43.64,43.64,43.64,12044
06-Nov-23,43.64,43.64,43.64,43.64,7462
03-Nov-23,43.40,43.44,43.40,43.44,1042
01-Nov-23,43.50,43.50,43.36,43.36,1303
27-Oct-23,42.38,42.39,42.34,42.34,129638
26-Oct-23,42.80,42.80,42.76,42.76,2481
25-Oct-23,42.87,42.93,42.77,42.93,107480
24-Oct-23,43.07,43.08,43.07,43.08,53148
19-Oct-23,44.32,44.32,44.32,44.32,2171
13-Oct-23,45.24,45.24,44.79,44.79,56887
10-Oct-23,45.23,45.23,45.23,45.23,1040
09-Oct-23,45.23,45.23,45.23,45.23,45
04-Oct-23,45.26,45.30,45.26,45.30,61059
03-Oct-23,44.84,44.84,44.61,44.61,112707
02-Oct-23,45.06,45.06,44.88,44.88,117178
29-Sep-23,44.91,44.91,44.59,44.59,56675
26-Sep-23,44.21,44.21,44.21,44.21,55704
20-Sep-23,43.74,43.74,43.74,43.74,52488
19-Sep-23,43.74,43.74,43.69,43.69,344821
18-Sep-23,43.78,43.78,43.77,43.77,517823
15-Sep-23,44.35,44.35,44.00,44.00,272757
14-Sep-23,44.21,44.36,44.21,44.36,111598
13-Sep-23,44.28,44.52,44.28,44.48,224117
06-Sep-23,44.94,44.94,44.94,44.94,44
05-Sep-23,45.10,45.12,45.10,45.12,11999
01-Sep-23,45.24,45.24,45.24,45.24,995
31-Aug-23,44.81,44.81,44.81,44.81,44
29-Aug-23,44.60,44.60,44.60,44.60,9990
23-Aug-23,44.32,44.32,44.32,44.32,15423
21-Aug-23,44.96,45.08,44.96,45.08,13748
16-Aug-23,45.06,45.15,45.06,45.15,7630
11-Aug-23,44.80,44.80,44.79,44.79,13484
10-Aug-23,44.85,44.85,44.85,44.85,22425
07-Aug-23,45.56,45.60,45.50,45.50,1867
04-Aug-23,45.17,45.17,45.17,45.17,135
02-Aug-23,44.55,44.65,44.55,44.55,40125
31-Jul-23,44.96,45.00,44.96,45.00,539
26-Jul-23,44.84,44.84,44.84,44.84,44
25-Jul-23,44.68,44.68,44.68,44.68,982
20-Jul-23,44.60,44.60,44.60,44.60,44
17-Jul-23,45.17,45.17,45.04,45.04,94099
13-Jul-23,44.91,44.91,44.91,44.91,134

*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: BEMV39