Cotação atual, histórico e gráfico do papel: BEZU39

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 BEZU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/07/2024	0,39%	0,27	69,80	69,80	69,80	69,80	1K	2
23/07/2024	0,46%	0,32	69,53	69,56	69,53	69,56	21K	2
22/07/2024	0,41%	0,28	69,21	69,21	69,21	69,21	1K	1
19/07/2024	-0,73%	-0,51	68,93	68,68	68,68	68,93	21K	3
18/07/2024	-0,24%	-0,17	69,44	69,58	69,15	69,58	97K	4
12/07/2024	1,99%	1,36	69,61	69,61	69,61	69,61	42K	1
08/07/2024	-0,71%	-0,49	68,25	68,60	68,25	68,60	205	2
05/07/2024	-1,80%	-1,26	68,74	68,72	68,71	68,74	344K	6
03/07/2024	0,98%	0,68	70,00	70,00	70,00	70,00	70	1
02/07/2024	2,06%	1,40	69,32	69,32	69,32	69,32	77K	2
28/06/2024	0,89%	0,60	67,92	67,92	67,92	67,92	68K	1
26/06/2024	0,33%	0,22	67,32	67,32	67,32	67,32	3M	122
25/06/2024	0,78%	0,52	67,10	66,89	66,89	67,10	6M	146
21/06/2024	-0,77%	-0,52	66,58	66,58	66,58	66,58	133	1
20/06/2024	-0,15%	-0,10	67,10	67,10	67,10	67,10	34K	2
18/06/2024	1,36%	0,90	67,20	66,92	66,78	67,20	114K	148
17/06/2024	-0,72%	-0,48	66,30	66,30	66,30	66,30	33K	1
13/06/2024	-2,95%	-2,03	66,78	67,30	66,67	67,30	135K	7
07/06/2024	0,89%	0,61	68,81	68,69	68,69	68,81	323K	5
04/06/2024	2,16%	1,44	68,20	68,20	68,20	68,20	68	1
29/05/2024	-0,36%	-0,24	66,76	66,78	66,71	66,84	233K	6
24/05/2024	0,63%	0,42	67,00	67,00	67,00	67,00	536K	1
23/05/2024	-0,30%	-0,20	66,58	67,05	66,58	67,05	866	2
22/05/2024	-0,42%	-0,28	66,78	66,87	66,78	66,87	534K	7
16/05/2024	0,18%	0,12	67,06	67,20	67,06	67,27	50K	50
14/05/2024	0,25%	0,17	66,94	66,94	66,94	66,94	1M	5
13/05/2024	0,26%	0,17	66,77	66,75	66,75	66,81	240K	6
10/05/2024	0,47%	0,31	66,60	66,62	66,60	66,62	2M	86
09/05/2024	4,67%	2,96	66,29	66,33	66,29	66,33	438K	12
03/05/2024	-0,20%	-0,13	63,33	63,35	63,33	63,48	115K	5
02/05/2024	-0,89%	-0,57	63,46	63,36	63,36	63,46	3M	85
30/04/2024	1,23%	0,78	64,03	63,96	63,91	64,04	3M	58
19/04/2024	-1,31%	-0,84	63,25	63,25	63,25	63,25	822	1
16/04/2024	-0,56%	-0,36	64,09	64,08	64,03	64,20	4M	114
15/04/2024	0,30%	0,19	64,45	64,45	64,45	64,45	837	1
05/04/2024	-0,19%	-0,12	64,26	64,26	64,26	64,26	29K	1
04/04/2024	0,00%	0,00	64,38	64,08	64,08	64,38	1K	2
03/04/2024	0,99%	0,63	64,38	64,38	64,38	64,38	3M	5
27/03/2024	0,24%	0,15	63,75	63,76	63,75	63,76	3M	35
26/03/2024	0,51%	0,32	63,60	63,48	63,48	63,62	4M	123
20/03/2024	0,16%	0,10	63,28	63,24	63,24	63,28	2M	19
19/03/2024	0,00%	0,00	63,18	63,18	63,18	63,18	947	1
18/03/2024	0,29%	0,18	63,18	62,90	62,90	63,18	2M	38
15/03/2024	1,35%	0,84	63,00	62,94	62,94	63,00	3M	74
11/03/2024	-0,30%	-0,19	62,16	61,80	61,74	62,22	81K	138
08/03/2024	2,58%	1,57	62,35	62,35	62,35	62,35	162K	1
27/02/2024	2,56%	1,52	60,78	60,83	60,78	60,83	754K	9
21/02/2024	-0,03%	-0,02	59,26	59,26	59,26	59,26	12K	1
15/02/2024	0,90%	0,53	59,28	59,28	59,28	59,28	59	1
09/02/2024	-0,42%	-0,25	58,75	58,75	58,75	58,75	29K	2
08/02/2024	0,63%	0,37	59,00	59,06	59,00	59,06	885K	24
07/02/2024	0,31%	0,18	58,63	58,65	58,63	58,72	2M	41
05/02/2024	1,14%	0,66	58,45	58,50	57,78	58,62	2M	25
25/01/2024	0,89%	0,51	57,79	57,79	57,79	57,79	2M	1
15/01/2024	0,17%	0,10	57,28	57,28	57,28	57,28	114	1
10/01/2024	0,00%	0,00	57,18	57,04	57,04	57,18	3M	47
08/01/2024	0,32%	0,18	57,18	56,94	56,94	57,18	3M	19
04/01/2024	-1,06%	-0,61	57,00	57,00	57,00	57,00	123K	217
18/12/2023	2,44%	1,37	57,61	57,61	57,61	57,61	6M	2
06/12/2023	-0,71%	-0,40	56,24	56,24	56,24	56,24	1K	1
04/12/2023	1,94%	1,08	56,64	56,64	56,64	56,64	2M	20
30/11/2023	0,00%	0,00	55,56	55,56	55,56	55,56	1000	1
28/11/2023	-0,22%	-0,12	55,56	55,61	55,56	55,81	689K	4
27/11/2023	0,52%	0,29	55,68	55,68	55,68	55,68	3M	3
24/11/2023	-0,11%	-0,06	55,39	55,39	55,39	55,39	276	1
17/11/2023	2,12%	1,15	55,45	55,05	55,05	55,45	25K	2
16/11/2023	2,57%	1,36	54,30	54,30	54,30	54,30	54	1
14/11/2023	2,20%	1,14	52,94	52,94	52,94	52,94	105	1
07/11/2023	-0,63%	-0,33	51,80	51,80	51,80	51,80	51	1
06/11/2023	-0,48%	-0,25	52,13	52,13	52,13	52,13	52	1
03/11/2023	1,95%	1,00	52,38	52,38	52,38	52,38	117K	1
01/11/2023	-0,94%	-0,49	51,38	51,38	51,38	51,38	80K	1
31/10/2023	2,86%	1,44	51,87	51,65	51,65	51,87	793K	4
27/10/2023	-0,53%	-0,27	50,43	50,43	50,43	50,43	100	1
26/10/2023	-0,69%	-0,35	50,70	50,70	50,70	50,70	50	1
25/10/2023	-0,14%	-0,07	51,05	51,05	51,05	51,05	51	1
23/10/2023	-0,25%	-0,13	51,12	51,12	51,12	51,12	49K	1
20/10/2023	-9,21%	-5,20	51,25	53,08	51,25	53,08	61K	5
19/10/2023	7,56%	3,97	56,45	51,97	51,80	56,45	66K	4
18/10/2023	-0,23%	-0,12	52,48	52,48	52,48	52,48	52	1
17/10/2023	-0,47%	-0,25	52,60	52,60	52,60	52,60	3K	1
16/10/2023	-1,71%	-0,92	52,85	52,85	52,85	52,85	52	1
10/10/2023	0,22%	0,12	53,77	53,77	53,77	53,77	196K	3
09/10/2023	1,13%	0,60	53,65	53,65	53,65	53,65	54K	1
04/10/2023	0,55%	0,29	53,05	53,05	53,05	53,05	1K	1
02/10/2023	-0,45%	-0,24	52,76	52,77	52,76	52,77	67K	2
29/09/2023	0,17%	0,09	53,00	53,40	52,90	53,40	86K	5
28/09/2023	0,88%	0,46	52,91	53,14	52,91	53,14	2M	3
27/09/2023	-1,24%	-0,66	52,45	52,45	52,45	52,45	173K	2
21/09/2023	-0,13%	-0,07	53,11	53,11	53,11	53,11	1M	3
19/09/2023	0,87%	0,46	53,18	53,13	53,13	53,18	66K	2
18/09/2023	-1,09%	-0,58	52,72	49,99	49,99	52,72	255	4
13/09/2023	-1,71%	-0,93	53,30	53,23	53,21	53,30	4M	68
11/09/2023	0,07%	0,04	54,23	54,23	54,23	54,23	395K	3
08/09/2023	-0,31%	-0,17	54,19	54,19	54,19	54,19	24K	1
06/09/2023	-2,12%	-1,18	54,36	54,36	54,36	54,36	1K	1
31/08/2023	1,09%	0,60	55,54	55,54	55,54	55,54	6K	1
29/08/2023	1,14%	0,62	54,94	54,73	54,73	54,94	22K	2
28/08/2023	1,86%	0,99	54,32	54,32	54,32	54,32	19K	1
24/08/2023	-3,25%	-1,79	53,33	54,00	53,33	54,00	258K	4
21/08/2023	0,80%	0,44	55,12	55,12	55,12	55,12	55K	1
18/08/2023	-0,46%	-0,25	54,68	54,68	54,68	54,68	48K	1
17/08/2023	-0,69%	-0,38	54,93	54,93	54,93	54,93	55K	1
16/08/2023	-0,65%	-0,36	55,31	55,51	55,31	55,51	27K	2
15/08/2023	-1,15%	-0,65	55,67	56,12	55,63	56,13	78K	71
14/08/2023	1,40%	0,78	56,32	56,32	56,32	56,32	851K	3
11/08/2023	-0,77%	-0,43	55,54	55,54	55,54	55,54	222	1
10/08/2023	0,09%	0,05	55,97	55,98	55,82	56,18	4M	42
07/08/2023	1,30%	0,72	55,92	56,11	55,92	56,11	800K	4
04/08/2023	-0,40%	-0,22	55,20	55,20	55,20	55,20	92K	1
03/08/2023	1,56%	0,85	55,42	54,90	54,90	55,42	934K	4
02/08/2023	-2,01%	-1,12	54,57	54,79	54,57	54,79	69K	2
31/07/2023	0,04%	0,02	55,69	55,69	55,69	55,69	55	1
28/07/2023	1,42%	0,78	55,67	55,67	55,67	55,67	32K	1
26/07/2023	-0,47%	-0,26	54,89	54,97	54,89	55,10	305K	5
25/07/2023	0,29%	0,16	55,15	55,15	55,15	55,15	55K	1
24/07/2023	-1,84%	-1,03	54,99	55,17	54,99	55,17	293K	4
21/07/2023	0,38%	0,21	56,02	56,01	56,01	56,02	140K	4
20/07/2023	-0,61%	-0,34	55,81	56,17	55,81	56,17	2M	36
19/07/2023	-0,71%	-0,40	56,15	56,15	56,15	56,15	1M	3
18/07/2023	0,35%	0,20	56,55	56,35	56,35	56,64	141K	4
17/07/2023	0,23%	0,13	56,35	56,51	56,35	56,51	223K	3
14/07/2023	-0,27%	-0,15	56,22	56,22	56,22	56,22	233K	1
13/07/2023	1,00%	0,56	56,37	56,37	56,37	56,37	103K	2
12/07/2023	1,60%	0,88	55,81	55,81	55,81	55,81	153K	3
11/07/2023	0,31%	0,17	54,93	55,09	54,93	55,09	406K	2
10/07/2023	1,41%	0,76	54,76	54,61	54,61	54,76	28K	4
07/07/2023	-0,41%	-0,22	54,00	54,00	54,00	54,00	272K	1
06/07/2023	-0,93%	-0,51	54,22	53,85	53,85	54,22	25K	4
05/07/2023	0,13%	0,07	54,73	54,71	54,71	54,73	203K	2
30/06/2023	0,09%	0,05	54,66	55,15	54,66	55,15	1M	7
29/06/2023	-0,16%	-0,09	54,61	54,61	54,61	54,61	350K	1
28/06/2023	0,90%	0,49	54,70	54,70	54,70	54,70	125K	1
27/06/2023	-	-	54,21	54,21	54,21	54,21	10K	2

Date,Open,High,Low,Close,Volume
24-Jul-24,69.80,69.80,69.80,69.80,1047
23-Jul-24,69.56,69.56,69.53,69.53,20937
22-Jul-24,69.21,69.21,69.21,69.21,1107
19-Jul-24,68.68,68.93,68.68,68.93,20938
18-Jul-24,69.58,69.58,69.15,69.44,97446
12-Jul-24,69.61,69.61,69.61,69.61,41766
08-Jul-24,68.60,68.60,68.25,68.25,205
05-Jul-24,68.72,68.74,68.71,68.74,343583
03-Jul-24,70.00,70.00,70.00,70.00,70
02-Jul-24,69.32,69.32,69.32,69.32,76598
28-Jun-24,67.92,67.92,67.92,67.92,67920
26-Jun-24,67.32,67.32,67.32,67.32,3366000
25-Jun-24,66.89,67.10,66.89,67.10,6039133
21-Jun-24,66.58,66.58,66.58,66.58,133
20-Jun-24,67.10,67.10,67.10,67.10,33550
18-Jun-24,66.92,67.20,66.78,67.20,114016
17-Jun-24,66.30,66.30,66.30,66.30,33150
13-Jun-24,67.30,67.30,66.67,66.78,135409
07-Jun-24,68.69,68.81,68.69,68.81,323047
04-Jun-24,68.20,68.20,68.20,68.20,68
29-May-24,66.78,66.84,66.71,66.76,233212
24-May-24,67.00,67.00,67.00,67.00,536000
23-May-24,67.05,67.05,66.58,66.58,866
22-May-24,66.87,66.87,66.78,66.78,534330
16-May-24,67.20,67.27,67.06,67.06,50372
14-May-24,66.94,66.94,66.94,66.94,1338800
13-May-24,66.75,66.81,66.75,66.77,240396
10-May-24,66.62,66.62,66.60,66.60,1998024
09-May-24,66.33,66.33,66.29,66.29,437706
03-May-24,63.35,63.48,63.33,63.33,115455
02-May-24,63.36,63.46,63.36,63.46,3194112
30-Apr-24,63.96,64.04,63.91,64.03,2608478
19-Apr-24,63.25,63.25,63.25,63.25,822
16-Apr-24,64.08,64.20,64.03,64.09,4312621
15-Apr-24,64.45,64.45,64.45,64.45,837
05-Apr-24,64.26,64.26,64.26,64.26,28531
04-Apr-24,64.08,64.38,64.08,64.38,1410
03-Apr-24,64.38,64.38,64.38,64.38,2575200
27-Mar-24,63.76,63.76,63.75,63.75,3187750
26-Mar-24,63.48,63.62,63.48,63.60,4452563
20-Mar-24,63.24,63.28,63.24,63.28,2278029
19-Mar-24,63.18,63.18,63.18,63.18,947
18-Mar-24,62.90,63.18,62.90,63.18,1894840
15-Mar-24,62.94,63.00,62.94,63.00,3147539
11-Mar-24,61.80,62.22,61.74,62.16,80640
08-Mar-24,62.35,62.35,62.35,62.35,162110
27-Feb-24,60.83,60.83,60.78,60.78,753982
21-Feb-24,59.26,59.26,59.26,59.26,12207
15-Feb-24,59.28,59.28,59.28,59.28,59
09-Feb-24,58.75,58.75,58.75,58.75,29140
08-Feb-24,59.06,59.06,59.00,59.00,885432
07-Feb-24,58.65,58.72,58.63,58.63,2346266
05-Feb-24,58.50,58.62,57.78,58.45,2025020
25-Jan-24,57.79,57.79,57.79,57.79,2245372
15-Jan-24,57.28,57.28,57.28,57.28,114
10-Jan-24,57.04,57.18,57.04,57.18,2818858
08-Jan-24,56.94,57.18,56.94,57.18,3204320
04-Jan-24,57.00,57.00,57.00,57.00,123006
18-Dec-23,57.61,57.61,57.61,57.61,6110058
06-Dec-23,56.24,56.24,56.24,56.24,1012
04-Dec-23,56.64,56.64,56.64,56.64,1699200
30-Nov-23,55.56,55.56,55.56,55.56,1000
28-Nov-23,55.61,55.81,55.56,55.56,689427
27-Nov-23,55.68,55.68,55.68,55.68,2852096
24-Nov-23,55.39,55.39,55.39,55.39,276
17-Nov-23,55.05,55.45,55.05,55.45,25054
16-Nov-23,54.30,54.30,54.30,54.30,54
14-Nov-23,52.94,52.94,52.94,52.94,105
07-Nov-23,51.80,51.80,51.80,51.80,51
06-Nov-23,52.13,52.13,52.13,52.13,52
03-Nov-23,52.38,52.38,52.38,52.38,116755
01-Nov-23,51.38,51.38,51.38,51.38,80152
31-Oct-23,51.65,51.87,51.65,51.87,793453
27-Oct-23,50.43,50.43,50.43,50.43,100
26-Oct-23,50.70,50.70,50.70,50.70,50
25-Oct-23,51.05,51.05,51.05,51.05,51
23-Oct-23,51.12,51.12,51.12,51.12,49279
20-Oct-23,53.08,53.08,51.25,51.25,60957
19-Oct-23,51.97,56.45,51.80,56.45,66376
18-Oct-23,52.48,52.48,52.48,52.48,52
17-Oct-23,52.60,52.60,52.60,52.60,3156
16-Oct-23,52.85,52.85,52.85,52.85,52
10-Oct-23,53.77,53.77,53.77,53.77,195937
09-Oct-23,53.65,53.65,53.65,53.65,53650
04-Oct-23,53.05,53.05,53.05,53.05,1114
02-Oct-23,52.77,52.77,52.76,52.76,66530
29-Sep-23,53.40,53.40,52.90,53.00,85716
28-Sep-23,53.14,53.14,52.91,52.91,1576718
27-Sep-23,52.45,52.45,52.45,52.45,173085
21-Sep-23,53.11,53.11,53.11,53.11,1136182
19-Sep-23,53.13,53.18,53.13,53.18,66361
18-Sep-23,49.99,52.72,49.99,52.72,255
13-Sep-23,53.23,53.30,53.21,53.30,3788768
11-Sep-23,54.23,54.23,54.23,54.23,395174
08-Sep-23,54.19,54.19,54.19,54.19,23518
06-Sep-23,54.36,54.36,54.36,54.36,1032
31-Aug-23,55.54,55.54,55.54,55.54,5554
29-Aug-23,54.73,54.94,54.73,54.94,21535
28-Aug-23,54.32,54.32,54.32,54.32,18523
24-Aug-23,54.00,54.00,53.33,53.33,258377
21-Aug-23,55.12,55.12,55.12,55.12,55120
18-Aug-23,54.68,54.68,54.68,54.68,47626
17-Aug-23,54.93,54.93,54.93,54.93,54930
16-Aug-23,55.51,55.51,55.31,55.31,26770
15-Aug-23,56.12,56.13,55.63,55.67,78208
14-Aug-23,56.32,56.32,56.32,56.32,851107
11-Aug-23,55.54,55.54,55.54,55.54,222
10-Aug-23,55.98,56.18,55.82,55.97,4192406
07-Aug-23,56.11,56.11,55.92,55.92,800272
04-Aug-23,55.20,55.20,55.20,55.20,92128
03-Aug-23,54.90,55.42,54.90,55.42,934269
02-Aug-23,54.79,54.79,54.57,54.57,68540
31-Jul-23,55.69,55.69,55.69,55.69,55
28-Jul-23,55.67,55.67,55.67,55.67,31676
26-Jul-23,54.97,55.10,54.89,54.89,304825
25-Jul-23,55.15,55.15,55.15,55.15,55150
24-Jul-23,55.17,55.17,54.99,54.99,292747
21-Jul-23,56.01,56.02,56.01,56.02,140497
20-Jul-23,56.17,56.17,55.81,55.81,2288570
19-Jul-23,56.15,56.15,56.15,56.15,1010082
18-Jul-23,56.35,56.64,56.35,56.55,141003
17-Jul-23,56.51,56.51,56.35,56.35,223325
14-Jul-23,56.22,56.22,56.22,56.22,232919
13-Jul-23,56.37,56.37,56.37,56.37,102987
12-Jul-23,55.81,55.81,55.81,55.81,152863
11-Jul-23,55.09,55.09,54.93,54.93,405938
10-Jul-23,54.61,54.76,54.61,54.76,28383
07-Jul-23,54.00,54.00,54.00,54.00,272160
06-Jul-23,53.85,54.22,53.85,54.22,24614
05-Jul-23,54.71,54.73,54.71,54.73,203084
30-Jun-23,55.15,55.15,54.66,54.66,1198228
29-Jun-23,54.61,54.61,54.61,54.61,350050
28-Jun-23,54.70,54.70,54.70,54.70,124825
27-Jun-23,54.21,54.21,54.21,54.21,9703

*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: BEZU39