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
05/08/2021	0,63%	0,41	65,78	64,95	64,95	66,15	215K	8
04/08/2021	-0,20%	-0,13	65,37	65,37	65,37	65,37	87K	1
03/08/2021	1,47%	0,95	65,50	66,11	65,39	66,11	412K	57
02/08/2021	-0,36%	-0,23	64,55	64,67	64,20	64,73	118K	105
30/07/2021	1,50%	0,96	64,78	63,82	63,82	64,82	397K	3
29/07/2021	-0,28%	-0,18	63,82	63,83	63,82	63,83	339K	7
28/07/2021	-0,06%	-0,04	64,00	63,97	63,97	64,00	149K	3
27/07/2021	-0,54%	-0,35	64,04	63,82	63,71	64,13	449K	143
26/07/2021	-0,36%	-0,23	64,39	64,73	64,07	64,85	187K	129
23/07/2021	1,05%	0,67	64,62	64,13	63,97	64,76	141K	52
22/07/2021	0,47%	0,30	63,95	64,03	63,90	64,03	174K	78

21/07/2021	1,14%	0,72	63,65	63,60	63,56	63,74	329K	62
20/07/2021	1,04%	0,65	62,93	62,97	62,50	62,97	288K	28
19/07/2021	-0,14%	-0,09	62,28	61,72	61,72	62,28	164K	3
16/07/2021	-0,64%	-0,40	62,37	61,72	61,72	62,37	198K	4
15/07/2021	-0,35%	-0,22	62,77	62,84	62,57	62,84	414K	7
14/07/2021	-1,55%	-0,99	62,99	63,39	62,89	63,44	503K	285
13/07/2021	-0,65%	-0,42	63,98	64,35	63,81	64,35	903K	241
12/07/2021	0,83%	0,53	64,40	64,80	64,36	65,21	313K	170
08/07/2021	-1,45%	-0,94	63,87	63,79	63,79	63,87	197K	2
07/07/2021	1,06%	0,68	64,81	64,52	64,41	65,22	699K	79
06/07/2021	1,30%	0,82	64,13	63,54	63,54	64,17	60K	67
05/07/2021	0,94%	0,59	63,31	63,31	63,31	63,31	15K	38
02/07/2021	0,34%	0,21	62,72	62,12	62,12	62,79	999K	132
01/07/2021	1,96%	1,20	62,51	61,30	61,30	62,61	257K	1.696
30/06/2021	-0,29%	-0,18	61,31	61,39	61,31	61,42	2M	4
29/06/2021	0,23%	0,14	61,49	61,54	61,49	61,64	2M	5
28/06/2021	-1,29%	-0,80	61,35	61,54	61,35	61,54	10M	41
25/06/2021	0,81%	0,50	62,15	62,11	61,90	62,36	2M	35
24/06/2021	0,51%	0,31	61,65	61,86	61,44	61,86	827K	55
23/06/2021	-1,43%	-0,89	61,34	61,77	61,34	61,77	21M	85
22/06/2021	-0,83%	-0,52	62,23	62,37	62,23	62,39	235K	3
21/06/2021	0,48%	0,30	62,75	62,68	62,68	62,75	46K	3
18/06/2021	-1,33%	-0,84	62,45	62,85	62,45	62,85	169K	5
17/06/2021	-1,31%	-0,84	63,29	63,20	62,99	63,29	123K	4
16/06/2021	-0,67%	-0,43	64,13	64,08	63,95	64,31	1M	778
15/06/2021	-0,51%	-0,33	64,56	65,14	64,56	65,14	127K	4
14/06/2021	-0,48%	-0,31	64,89	64,61	64,61	64,89	155K	4
11/06/2021	1,21%	0,78	65,20	65,20	65,11	65,20	214K	3
10/06/2021	-0,69%	-0,45	64,42	64,54	64,31	64,61	134K	5
09/06/2021	0,08%	0,05	64,87	64,92	64,87	65,13	306K	10
08/06/2021	0,26%	0,17	64,82	64,88	64,82	64,88	252K	4
07/06/2021	0,23%	0,15	64,65	64,50	64,50	64,80	550K	8
04/06/2021	-0,65%	-0,42	64,50	64,69	64,46	64,69	426K	4
02/06/2021	-1,31%	-0,86	64,92	65,07	64,80	65,08	302K	6
01/06/2021	-1,23%	-0,82	65,78	66,27	65,72	66,27	639K	12
31/05/2021	0,47%	0,31	66,60	66,60	66,60	66,60	7K	1
28/05/2021	-0,12%	-0,08	66,29	66,52	66,29	66,52	475K	18
27/05/2021	-0,84%	-0,56	66,37	66,88	66,32	66,88	239K	14
26/05/2021	-1,11%	-0,75	66,93	67,22	66,80	67,22	24M	784
25/05/2021	0,31%	0,21	67,68	67,61	67,45	67,68	223K	6
24/05/2021	0,27%	0,18	67,47	67,40	67,37	67,47	215K	7
21/05/2021	1,63%	1,08	67,29	66,77	66,77	67,30	771K	21
20/05/2021	0,99%	0,65	66,21	65,56	65,56	66,21	14K	2
19/05/2021	-0,32%	-0,21	65,56	68,94	64,77	68,94	227K	8
18/05/2021	0,21%	0,14	65,77	65,58	65,58	65,77	320K	6
17/05/2021	-0,38%	-0,25	65,63	65,58	65,58	65,63	229K	4
14/05/2021	1,39%	0,90	65,88	65,88	65,88	65,88	244K	1
13/05/2021	1,44%	0,92	64,98	64,28	64,28	64,98	311K	8
12/05/2021	-0,14%	-0,09	64,06	63,73	63,73	64,26	188K	3
11/05/2021	-1,17%	-0,76	64,15	64,21	63,61	64,33	67M	902
10/05/2021	-0,89%	-0,58	64,91	65,06	64,91	65,29	189K	4
07/05/2021	0,60%	0,39	65,49	65,04	65,04	65,49	568K	8
06/05/2021	-0,78%	-0,51	65,10	65,20	64,57	65,20	916K	10
05/05/2021	0,12%	0,08	65,61	65,92	65,61	65,92	863K	8
04/05/2021	-1,93%	-1,29	65,53	65,80	65,50	65,80	340K	5
03/05/2021	1,32%	0,87	66,82	66,71	66,34	66,82	3M	7
30/04/2021	-0,08%	-0,05	65,95	66,19	65,91	66,30	2M	5
29/04/2021	-0,33%	-0,22	66,00	66,14	66,00	66,14	233K	3
28/04/2021	-1,55%	-1,04	66,22	66,57	66,22	66,69	80M	12
27/04/2021	0,61%	0,41	67,26	66,82	66,75	67,29	51M	57
26/04/2021	-1,15%	-0,78	66,85	67,02	66,81	67,23	25M	757
23/04/2021	1,90%	1,26	67,63	66,20	66,20	67,63	569K	3
22/04/2021	-0,84%	-0,56	66,37	66,93	66,37	66,93	100K	5
20/04/2021	-1,69%	-1,15	66,93	66,50	66,50	66,93	1M	139
19/04/2021	-0,18%	-0,12	68,08	68,08	68,08	68,08	32K	1
16/04/2021	0,21%	0,14	68,20	68,70	68,20	68,70	136	2
15/04/2021	-0,35%	-0,24	68,06	67,85	67,85	68,06	97K	4
14/04/2021	-0,19%	-0,13	68,30	68,84	68,25	68,84	124K	3
12/04/2021	0,50%	0,34	68,43	67,95	67,95	68,43	458K	3
09/04/2021	1,98%	1,32	68,09	67,78	67,78	68,09	449K	2
08/04/2021	-0,34%	-0,23	66,77	66,55	66,55	66,77	62K	3
07/04/2021	0,68%	0,45	67,00	67,00	67,00	67,00	8K	1
06/04/2021	-2,29%	-1,56	66,55	66,50	66,50	66,55	57K	3
05/04/2021	1,29%	0,87	68,11	67,35	67,15	68,11	26K	5
01/04/2021	1,42%	0,94	67,24	66,35	66,35	67,25	40K	5
31/03/2021	-0,72%	-0,48	66,30	66,30	66,30	66,30	9K	3
30/03/2021	-0,28%	-0,19	66,78	66,97	66,78	66,97	12K	2
29/03/2021	0,53%	0,35	66,97	66,71	66,71	66,97	22K	2
26/03/2021	2,63%	1,71	66,62	66,35	66,35	66,62	42K	2
25/03/2021	0,89%	0,57	64,91	65,00	64,91	65,00	515K	3
24/03/2021	1,77%	1,12	64,34	64,34	64,34	64,34	34K	1
23/03/2021	-1,22%	-0,78	63,22	63,50	63,16	63,50	37K	6
22/03/2021	0,68%	0,43	64,00	64,00	64,00	64,20	65K	4
19/03/2021	-1,55%	-1,00	63,57	63,28	63,28	63,57	41K	2
18/03/2021	-1,37%	-0,90	64,57	64,50	64,50	64,57	42K	2
17/03/2021	0,29%	0,19	65,47	65,51	65,47	65,55	94K	3
16/03/2021	-0,37%	-0,24	65,28	64,80	64,80	65,28	167K	4
15/03/2021	1,31%	0,85	65,52	65,18	64,97	65,52	445K	4
12/03/2021	0,17%	0,11	64,67	64,67	64,67	64,67	18K	1
11/03/2021	-1,12%	-0,73	64,56	64,56	64,56	64,56	36K	1
10/03/2021	-1,55%	-1,03	65,29	65,73	65,29	65,73	15K	2
09/03/2021	1,33%	0,87	66,32	67,51	66,32	67,51	53K	7
08/03/2021	2,31%	1,48	65,45	65,45	65,45	65,45	8K	1
05/03/2021	0,82%	0,52	63,97	63,97	63,97	63,97	68K	1
04/03/2021	-0,63%	-0,40	63,45	63,37	63,11	63,45	474K	7
03/03/2021	-0,50%	-0,32	63,85	63,85	63,85	63,85	30K	1
01/03/2021	2,10%	1,32	64,17	63,20	63,20	64,17	201K	6
26/02/2021	0,37%	0,23	62,85	62,40	62,40	62,85	675K	5
25/02/2021	0,35%	0,22	62,62	62,70	62,62	62,70	385K	2
24/02/2021	0,55%	0,34	62,40	62,40	62,40	62,40	14K	1
23/02/2021	-0,50%	-0,31	62,06	62,37	62,06	62,37	26K	2
22/02/2021	1,15%	0,71	62,37	62,37	62,37	62,37	114K	1
19/02/2021	-0,31%	-0,19	61,66	61,69	61,64	61,69	154K	3
18/02/2021	0,06%	0,04	61,85	61,85	61,85	61,85	17K	1
17/02/2021	0,41%	0,25	61,81	61,81	61,81	61,81	30K	1
12/02/2021	0,31%	0,19	61,56	61,52	61,40	61,56	14K	4
11/02/2021	0,72%	0,44	61,37	61,37	61,37	61,37	25K	1
10/02/2021	-0,54%	-0,33	60,93	60,84	60,84	61,00	51K	3
09/02/2021	0,81%	0,49	61,26	61,57	61,23	61,57	42K	3
08/02/2021	0,18%	0,11	60,77	60,77	60,77	60,77	22K	1
05/02/2021	-0,20%	-0,12	60,66	60,48	60,48	60,66	25K	3
04/02/2021	1,30%	0,78	60,78	61,93	59,67	61,93	29K	3
03/02/2021	0,84%	0,50	60,00	59,83	59,83	60,00	136K	7
02/02/2021	-0,62%	-0,37	59,50	59,40	59,40	59,50	43K	2
01/02/2021	0,88%	0,52	59,87	59,87	59,87	59,87	14K	1
29/01/2021	-1,26%	-0,76	59,35	59,92	59,35	59,92	364K	2
28/01/2021	1,83%	1,08	60,11	60,11	60,11	60,11	6K	1
27/01/2021	-1,63%	-0,98	59,03	59,03	59,03	59,03	8K	1
26/01/2021	-2,63%	-1,62	60,01	61,63	59,68	61,63	139K	10
22/01/2021	1,70%	1,03	61,63	61,63	61,63	61,63	6K	1
21/01/2021	1,12%	0,67	60,60	60,60	60,60	60,60	6K	1
20/01/2021	-0,15%	-0,09	59,93	59,93	59,93	59,93	12K	1
19/01/2021	-	-	60,02	59,69	59,69	60,02	41K	2

Date,Open,High,Low,Close,Volume
05-Aug-21,64.95,66.15,64.95,65.78,214707
04-Aug-21,65.37,65.37,65.37,65.37,87465
03-Aug-21,66.11,66.11,65.39,65.50,411845
02-Aug-21,64.67,64.73,64.20,64.55,118426
30-Jul-21,63.82,64.82,63.82,64.78,396778
29-Jul-21,63.83,63.83,63.82,63.82,339269
28-Jul-21,63.97,64.00,63.97,64.00,149117
27-Jul-21,63.82,64.13,63.71,64.04,448530
26-Jul-21,64.73,64.85,64.07,64.39,187331
23-Jul-21,64.13,64.76,63.97,64.62,141175
22-Jul-21,64.03,64.03,63.90,63.95,173781
21-Jul-21,63.60,63.74,63.56,63.65,328985
20-Jul-21,62.97,62.97,62.50,62.93,288418
19-Jul-21,61.72,62.28,61.72,62.28,163788
16-Jul-21,61.72,62.37,61.72,62.37,198066
15-Jul-21,62.84,62.84,62.57,62.77,413949
14-Jul-21,63.39,63.44,62.89,62.99,503141
13-Jul-21,64.35,64.35,63.81,63.98,902818
12-Jul-21,64.80,65.21,64.36,64.40,313492
08-Jul-21,63.79,63.87,63.79,63.87,197038
07-Jul-21,64.52,65.22,64.41,64.81,698615
06-Jul-21,63.54,64.17,63.54,64.13,59878
05-Jul-21,63.31,63.31,63.31,63.31,14941
02-Jul-21,62.12,62.79,62.12,62.72,998501
01-Jul-21,61.30,62.61,61.30,62.51,256870
30-Jun-21,61.39,61.42,61.31,61.31,2475887
29-Jun-21,61.54,61.64,61.49,61.49,2498591
28-Jun-21,61.54,61.54,61.35,61.35,10440654
25-Jun-21,62.11,62.36,61.90,62.15,1606696
24-Jun-21,61.86,61.86,61.44,61.65,826587
23-Jun-21,61.77,61.77,61.34,61.34,21114830
22-Jun-21,62.37,62.39,62.23,62.23,234867
21-Jun-21,62.68,62.75,62.68,62.75,46020
18-Jun-21,62.85,62.85,62.45,62.45,168733
17-Jun-21,63.20,63.29,62.99,63.29,123370
16-Jun-21,64.08,64.31,63.95,64.13,1039563
15-Jun-21,65.14,65.14,64.56,64.56,126535
14-Jun-21,64.61,64.89,64.61,64.89,155033
11-Jun-21,65.20,65.20,65.11,65.20,213592
10-Jun-21,64.54,64.61,64.31,64.42,134126
09-Jun-21,64.92,65.13,64.87,64.87,306196
08-Jun-21,64.88,64.88,64.82,64.82,251681
07-Jun-21,64.50,64.80,64.50,64.65,549728
04-Jun-21,64.69,64.69,64.46,64.50,425548
02-Jun-21,65.07,65.08,64.80,64.92,302067
01-Jun-21,66.27,66.27,65.72,65.78,638571
31-May-21,66.60,66.60,66.60,66.60,6660
28-May-21,66.52,66.52,66.29,66.29,474621
27-May-21,66.88,66.88,66.32,66.37,239066
26-May-21,67.22,67.22,66.80,66.93,24089815
25-May-21,67.61,67.68,67.45,67.68,222878
24-May-21,67.40,67.47,67.37,67.47,215005
21-May-21,66.77,67.30,66.77,67.29,771010
20-May-21,65.56,66.21,65.56,66.21,14225
19-May-21,68.94,68.94,64.77,65.56,227304
18-May-21,65.58,65.77,65.58,65.77,319867
17-May-21,65.58,65.63,65.58,65.63,229466
14-May-21,65.88,65.88,65.88,65.88,243756
13-May-21,64.28,64.98,64.28,64.98,310827
12-May-21,63.73,64.26,63.73,64.06,188293
11-May-21,64.21,64.33,63.61,64.15,67476396
10-May-21,65.06,65.29,64.91,64.91,189035
07-May-21,65.04,65.49,65.04,65.49,568277
06-May-21,65.20,65.20,64.57,65.10,916403
05-May-21,65.92,65.92,65.61,65.61,862952
04-May-21,65.80,65.80,65.50,65.53,339998
03-May-21,66.71,66.82,66.34,66.82,2831196
30-Apr-21,66.19,66.30,65.91,65.95,2259469
29-Apr-21,66.14,66.14,66.00,66.00,232632
28-Apr-21,66.57,66.69,66.22,66.22,80093314
27-Apr-21,66.82,67.29,66.75,67.26,51053019
26-Apr-21,67.02,67.23,66.81,66.85,25468014
23-Apr-21,66.20,67.63,66.20,67.63,568885
22-Apr-21,66.93,66.93,66.37,66.37,99561
20-Apr-21,66.50,66.93,66.50,66.93,1151887
19-Apr-21,68.08,68.08,68.08,68.08,31997
16-Apr-21,68.70,68.70,68.20,68.20,136
15-Apr-21,67.85,68.06,67.85,68.06,97255
14-Apr-21,68.84,68.84,68.25,68.30,123896
12-Apr-21,67.95,68.43,67.95,68.43,457990
09-Apr-21,67.78,68.09,67.78,68.09,448951
08-Apr-21,66.55,66.77,66.55,66.77,62225
07-Apr-21,67.00,67.00,67.00,67.00,7705
06-Apr-21,66.50,66.55,66.50,66.55,56675
05-Apr-21,67.35,68.11,67.15,68.11,25831
01-Apr-21,66.35,67.25,66.35,67.24,40401
31-Mar-21,66.30,66.30,66.30,66.30,8817
30-Mar-21,66.97,66.97,66.78,66.78,12289
29-Mar-21,66.71,66.97,66.71,66.97,22423
26-Mar-21,66.35,66.62,66.35,66.62,41887
25-Mar-21,65.00,65.00,64.91,64.91,514576
24-Mar-21,64.34,64.34,64.34,64.34,34486
23-Mar-21,63.50,63.50,63.16,63.22,37025
22-Mar-21,64.00,64.20,64.00,64.00,65280
19-Mar-21,63.28,63.57,63.28,63.57,40525
18-Mar-21,64.50,64.57,64.50,64.57,42486
17-Mar-21,65.51,65.55,65.47,65.47,94300
16-Mar-21,64.80,65.28,64.80,65.28,166665
15-Mar-21,65.18,65.52,64.97,65.52,444751
12-Mar-21,64.67,64.67,64.67,64.67,18366
11-Mar-21,64.56,64.56,64.56,64.56,36476
10-Mar-21,65.73,65.73,65.29,65.29,14690
09-Mar-21,67.51,67.51,66.32,66.32,52645
08-Mar-21,65.45,65.45,65.45,65.45,7854
05-Mar-21,63.97,63.97,63.97,63.97,68447
04-Mar-21,63.37,63.45,63.11,63.45,474044
03-Mar-21,63.85,63.85,63.85,63.85,29945
01-Mar-21,63.20,64.17,63.20,64.17,201003
26-Feb-21,62.40,62.85,62.40,62.85,674530
25-Feb-21,62.70,62.70,62.62,62.62,385279
24-Feb-21,62.40,62.40,62.40,62.40,13915
23-Feb-21,62.37,62.37,62.06,62.06,25878
22-Feb-21,62.37,62.37,62.37,62.37,113575
19-Feb-21,61.69,61.69,61.64,61.66,154286
18-Feb-21,61.85,61.85,61.85,61.85,17132
17-Feb-21,61.81,61.81,61.81,61.81,29977
12-Feb-21,61.52,61.56,61.40,61.56,14219
11-Feb-21,61.37,61.37,61.37,61.37,25345
10-Feb-21,60.84,61.00,60.84,60.93,51118
09-Feb-21,61.57,61.57,61.23,61.26,41938
08-Feb-21,60.77,60.77,60.77,60.77,21634
05-Feb-21,60.48,60.66,60.48,60.66,24869
04-Feb-21,61.93,61.93,59.67,60.78,29146
03-Feb-21,59.83,60.00,59.83,60.00,136189
02-Feb-21,59.40,59.50,59.40,59.50,42534
01-Feb-21,59.87,59.87,59.87,59.87,14428
29-Jan-21,59.92,59.92,59.35,59.35,363911
28-Jan-21,60.11,60.11,60.11,60.11,5650
27-Jan-21,59.03,59.03,59.03,59.03,8146
26-Jan-21,61.63,61.63,59.68,60.01,138654
22-Jan-21,61.63,61.63,61.63,61.63,5669
21-Jan-21,60.60,60.60,60.60,60.60,5575
20-Jan-21,59.93,59.93,59.93,59.93,12105
19-Jan-21,59.69,60.02,59.69,60.02,40925

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEZU39

cotações, gráficos e mais...