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
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	2,15%	1,14	54,21	54,21	54,21	54,21	10K	2
26/06/2023	0,04%	0,02	53,07	53,05	53,05	53,11	73K	3
23/06/2023	-1,30%	-0,70	53,05	53,05	53,05	53,05	27K	1
22/06/2023	-0,13%	-0,07	53,75	53,80	53,75	53,80	108K	2
21/06/2023	-1,01%	-0,55	53,82	53,94	53,82	53,94	178K	10
20/06/2023	-1,15%	-0,63	54,37	54,09	52,98	54,37	280K	1.804
19/06/2023	-0,54%	-0,30	55,00	55,13	55,00	55,13	110	2
16/06/2023	0,84%	0,46	55,30	55,30	55,30	55,30	55	1
15/06/2023	1,14%	0,62	54,84	54,56	54,56	54,85	329K	11
14/06/2023	-0,62%	-0,34	54,22	54,22	54,22	54,22	59K	1
13/06/2023	0,35%	0,19	54,56	54,56	54,56	54,56	214K	1
12/06/2023	0,72%	0,39	54,37	54,37	54,37	54,37	54K	1
07/06/2023	-2,03%	-1,12	53,98	53,98	53,98	53,98	53	1
06/06/2023	-0,13%	-0,07	55,10	55,10	55,10	55,10	19K	1
05/06/2023	-1,36%	-0,76	55,17	55,34	55,17	55,34	613K	3
02/06/2023	0,04%	0,02	55,93	55,84	55,84	56,05	3M	172
01/06/2023	-0,36%	-0,20	55,91	55,77	55,77	55,97	877K	7
31/05/2023	-0,57%	-0,32	56,11	55,98	55,72	56,11	2M	9
30/05/2023	-1,19%	-0,68	56,43	56,47	56,34	56,47	3M	213
29/05/2023	1,46%	0,82	57,11	57,11	57,11	57,11	57	1
26/05/2023	-0,07%	-0,04	56,29	56,39	56,29	56,39	309K	2
25/05/2023	1,92%	1,06	56,33	56,03	56,02	56,33	3M	68
24/05/2023	-2,38%	-1,35	55,27	55,27	55,27	55,27	68K	1
23/05/2023	-1,24%	-0,71	56,62	56,62	56,62	56,62	474K	1
22/05/2023	-0,85%	-0,49	57,33	57,33	57,33	57,33	385K	1
19/05/2023	1,90%	1,08	57,82	57,82	57,82	57,82	391K	1
18/05/2023	0,09%	0,05	56,74	56,74	56,74	56,74	154K	2
17/05/2023	0,46%	0,26	56,69	56,69	56,69	56,69	252K	1
16/05/2023	0,18%	0,10	56,43	56,43	56,43	56,43	208K	1
15/05/2023	0,05%	0,03	56,33	56,33	56,33	56,33	112	1
12/05/2023	-0,71%	-0,40	56,30	56,30	56,30	56,30	42K	1
11/05/2023	-0,35%	-0,20	56,70	56,70	56,70	56,70	18K	1
10/05/2023	-0,85%	-0,49	56,90	56,90	56,90	56,90	17K	2
09/05/2023	-1,70%	-0,99	57,39	57,39	57,39	57,39	217K	1
08/05/2023	1,28%	0,74	58,38	58,18	58,18	58,38	192K	5
05/05/2023	0,63%	0,36	57,64	57,52	57,52	57,64	80K	3
04/05/2023	-0,66%	-0,38	57,28	57,28	57,28	57,28	108K	1
03/05/2023	-0,69%	-0,40	57,66	57,50	57,50	57,66	136K	2
02/05/2023	0,02%	0,01	58,06	57,94	57,94	58,06	80K	3
28/04/2023	-0,14%	-0,08	58,05	57,93	57,72	58,42	1M	132
27/04/2023	-0,26%	-0,15	58,13	58,08	58,08	58,13	21K	3
26/04/2023	0,41%	0,24	58,28	58,18	58,18	58,28	153K	3
25/04/2023	-1,71%	-1,01	58,04	58,04	58,04	58,04	264K	1
24/04/2023	0,99%	0,58	59,05	58,99	58,99	59,05	203K	2
20/04/2023	-1,00%	-0,59	58,47	58,47	58,47	58,47	25K	1
19/04/2023	2,16%	1,25	59,06	59,06	59,06	59,06	45K	2
18/04/2023	1,60%	0,91	57,81	57,79	57,79	57,84	213K	3
17/04/2023	-0,09%	-0,05	56,90	56,85	56,85	56,90	71K	2
14/04/2023	-0,71%	-0,41	56,95	57,04	56,95	57,04	1M	3
13/04/2023	0,93%	0,53	57,36	57,00	57,00	57,36	530K	5
12/04/2023	-0,63%	-0,36	56,83	56,84	56,83	56,84	1M	24
11/04/2023	-0,82%	-0,47	57,19	57,19	57,19	57,19	263K	1
10/04/2023	0,10%	0,06	57,66	57,66	57,66	57,66	73K	1
06/04/2023	1,19%	0,68	57,60	57,60	57,60	57,60	120K	1
05/04/2023	-1,27%	-0,73	56,92	56,92	56,92	56,92	2M	2
04/04/2023	0,42%	0,24	57,65	57,65	57,65	57,65	2M	2
03/04/2023	0,67%	0,38	57,41	57,41	57,41	57,41	2M	2
31/03/2023	-0,18%	-0,10	57,03	57,13	57,03	57,13	1M	3
30/03/2023	0,76%	0,43	57,13	57,41	57,13	57,41	42K	2
29/03/2023	0,80%	0,45	56,70	56,70	56,70	56,70	87K	1
28/03/2023	-0,32%	-0,18	56,25	56,18	55,92	56,25	305K	79
27/03/2023	0,50%	0,28	56,43	56,43	56,43	56,43	76K	1
24/03/2023	-	-	56,15	56,15	56,15	56,15	17K	1

Date,Open,High,Low,Close,Volume
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
26-Jun-23,53.05,53.11,53.05,53.07,73034
23-Jun-23,53.05,53.05,53.05,53.05,26949
22-Jun-23,53.80,53.80,53.75,53.75,108441
21-Jun-23,53.94,53.94,53.82,53.82,177908
20-Jun-23,54.09,54.37,52.98,54.37,279924
19-Jun-23,55.13,55.13,55.00,55.00,110
16-Jun-23,55.30,55.30,55.30,55.30,55
15-Jun-23,54.56,54.85,54.56,54.84,328924
14-Jun-23,54.22,54.22,54.22,54.22,58611
13-Jun-23,54.56,54.56,54.56,54.56,213547
12-Jun-23,54.37,54.37,54.37,54.37,54370
07-Jun-23,53.98,53.98,53.98,53.98,53
06-Jun-23,55.10,55.10,55.10,55.10,19285
05-Jun-23,55.34,55.34,55.17,55.17,613104
02-Jun-23,55.84,56.05,55.84,55.93,3001029
01-Jun-23,55.77,55.97,55.77,55.91,876807
31-May-23,55.98,56.11,55.72,56.11,1734526
30-May-23,56.47,56.47,56.34,56.43,3252874
29-May-23,57.11,57.11,57.11,57.11,57
26-May-23,56.39,56.39,56.29,56.29,309189
25-May-23,56.03,56.33,56.02,56.33,2957788
24-May-23,55.27,55.27,55.27,55.27,68424
23-May-23,56.62,56.62,56.62,56.62,474249
22-May-23,57.33,57.33,57.33,57.33,385429
19-May-23,57.82,57.82,57.82,57.82,391036
18-May-23,56.74,56.74,56.74,56.74,153538
17-May-23,56.69,56.69,56.69,56.69,252270
16-May-23,56.43,56.43,56.43,56.43,207944
15-May-23,56.33,56.33,56.33,56.33,112
12-May-23,56.30,56.30,56.30,56.30,42168
11-May-23,56.70,56.70,56.70,56.70,17577
10-May-23,56.90,56.90,56.90,56.90,16501
09-May-23,57.39,57.39,57.39,57.39,217335
08-May-23,58.18,58.38,58.18,58.38,191878
05-May-23,57.52,57.64,57.52,57.64,80407
04-May-23,57.28,57.28,57.28,57.28,108201
03-May-23,57.50,57.66,57.50,57.66,136085
02-May-23,57.94,58.06,57.94,58.06,79715
28-Apr-23,57.93,58.42,57.72,58.05,1091369
27-Apr-23,58.08,58.13,58.08,58.13,21217
26-Apr-23,58.18,58.28,58.18,58.28,153274
25-Apr-23,58.04,58.04,58.04,58.04,263907
24-Apr-23,58.99,59.05,58.99,59.05,203486
20-Apr-23,58.47,58.47,58.47,58.47,25492
19-Apr-23,59.06,59.06,59.06,59.06,45003
18-Apr-23,57.79,57.84,57.79,57.81,213468
17-Apr-23,56.85,56.90,56.85,56.90,71466
14-Apr-23,57.04,57.04,56.95,56.95,1161625
13-Apr-23,57.00,57.36,57.00,57.36,530099
12-Apr-23,56.84,56.84,56.83,56.83,1216077
11-Apr-23,57.19,57.19,57.19,57.19,263016
10-Apr-23,57.66,57.66,57.66,57.66,72766
06-Apr-23,57.60,57.60,57.60,57.60,119750
05-Apr-23,56.92,56.92,56.92,56.92,2217603
04-Apr-23,57.65,57.65,57.65,57.65,2411787
03-Apr-23,57.41,57.41,57.41,57.41,1636759
31-Mar-23,57.13,57.13,57.03,57.03,1387658
30-Mar-23,57.41,57.41,57.13,57.13,42047
29-Mar-23,56.70,56.70,56.70,56.70,87204
28-Mar-23,56.18,56.25,55.92,56.25,304855
27-Mar-23,56.43,56.43,56.43,56.43,76180
24-Mar-23,56.15,56.15,56.15,56.15,17069

*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