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
20/05/2022	-1,23%	-0,60	48,10	48,01	47,99	48,10	98K	3
19/05/2022	-2,01%	-1,00	48,70	48,70	48,70	48,70	110K	2
13/05/2022	1,37%	0,67	49,70	49,70	49,70	49,70	29K	1
12/05/2022	-1,25%	-0,62	49,03	49,16	48,74	49,16	50K	11
11/05/2022	0,49%	0,24	49,65	50,32	49,65	50,32	53K	3
10/05/2022	0,37%	0,18	49,41	49,54	49,41	49,54	34K	3
09/05/2022	-1,08%	-0,54	49,23	49,00	49,00	49,30	34K	4
06/05/2022	0,02%	0,01	49,77	49,94	49,59	49,94	39K	3
05/05/2022	-0,99%	-0,50	49,76	49,67	49,67	49,76	9M	2
04/05/2022	0,64%	0,32	50,26	50,41	50,26	50,41	847K	4
03/05/2022	-1,50%	-0,76	49,94	50,57	49,82	50,68	137K	404

02/05/2022	0,56%	0,28	50,70	50,70	50,70	50,70	494K	1
29/04/2022	1,08%	0,54	50,42	49,96	49,92	50,42	187K	3
26/04/2022	-1,23%	-0,62	49,88	49,99	49,88	49,99	583K	2
25/04/2022	0,78%	0,39	50,50	50,30	50,30	50,50	66K	3
22/04/2022	2,06%	1,01	50,11	50,11	50,11	50,11	486K	1
20/04/2022	0,59%	0,29	49,10	49,11	49,10	49,11	39K	2
19/04/2022	0,43%	0,21	48,81	48,85	48,81	48,90	10K	8
18/04/2022	-1,02%	-0,50	48,60	48,85	48,45	49,19	129K	286
14/04/2022	1,13%	0,55	49,10	49,55	49,10	49,60	93K	6
13/04/2022	-0,02%	-0,01	48,55	48,65	48,55	49,25	117K	476
12/04/2022	-2,20%	-1,09	48,56	48,84	48,52	49,14	200K	162
08/04/2022	-0,46%	-0,23	49,65	49,60	49,60	49,68	10K	18
07/04/2022	0,63%	0,31	49,88	49,90	49,87	49,90	748	8
06/04/2022	-1,84%	-0,93	49,57	49,30	49,30	49,57	14K	17
04/04/2022	-0,98%	-0,50	50,50	50,50	50,50	50,50	520K	1
01/04/2022	-3,95%	-2,10	51,00	51,00	51,00	51,00	510	2
29/03/2022	3,01%	1,55	53,10	53,10	53,10	53,10	113K	1
28/03/2022	0,92%	0,47	51,55	51,64	51,20	51,70	531K	136
25/03/2022	-0,93%	-0,48	51,08	51,08	51,08	51,08	2K	1
23/03/2022	-3,64%	-1,95	51,56	51,56	51,56	51,56	39K	1
22/03/2022	0,87%	0,46	53,51	53,54	53,41	53,85	460K	531
21/03/2022	-2,66%	-1,45	53,05	53,51	53,05	53,52	844K	5
18/03/2022	0,24%	0,13	54,50	53,96	53,96	54,56	127K	57
17/03/2022	-1,41%	-0,78	54,37	54,43	54,19	54,86	54K	494
16/03/2022	4,19%	2,22	55,15	55,15	55,15	55,15	342K	2
15/03/2022	4,17%	2,12	52,93	52,98	52,93	52,98	72K	2
11/03/2022	0,12%	0,06	50,81	51,76	50,69	51,76	241K	422
10/03/2022	-3,00%	-1,57	50,75	51,21	50,72	51,57	392K	62
09/03/2022	6,19%	3,05	52,32	51,00	51,00	52,61	513K	14
08/03/2022	2,60%	1,25	49,27	46,51	46,51	50,34	508K	216
07/03/2022	-2,56%	-1,26	48,02	49,00	48,01	49,00	165K	6
04/03/2022	-5,05%	-2,62	49,28	51,00	49,21	51,00	6M	87
03/03/2022	-4,46%	-2,42	51,90	53,59	51,90	53,59	3M	226
02/03/2022	-6,79%	-3,96	54,32	55,05	54,32	55,05	768K	6
25/02/2022	3,68%	2,07	58,28	57,25	57,07	58,28	2M	508
24/02/2022	-0,09%	-0,05	56,21	55,00	55,00	56,21	519K	13
23/02/2022	-1,52%	-0,87	56,26	56,90	56,04	56,90	91K	5
22/02/2022	-3,90%	-2,32	57,13	58,08	56,91	58,08	299K	477
21/02/2022	-0,59%	-0,35	59,45	59,83	58,44	59,83	284K	55
18/02/2022	-0,83%	-0,50	59,80	59,80	59,80	59,80	6K	1
17/02/2022	3,79%	2,20	60,30	60,60	60,30	60,79	288K	9
16/02/2022	-0,17%	-0,10	58,10	61,00	58,10	61,07	5M	456
15/02/2022	-2,89%	-1,73	58,20	61,38	58,20	61,43	923K	454
14/02/2022	-1,71%	-1,04	59,93	60,22	59,93	60,29	1M	4
11/02/2022	-2,63%	-1,65	60,97	62,37	60,97	62,39	698K	8
10/02/2022	-1,12%	-0,71	62,62	62,91	62,62	63,23	776K	4
09/02/2022	1,21%	0,76	63,33	63,91	63,16	63,96	2M	522
08/02/2022	0,59%	0,37	62,57	62,23	62,23	62,57	299K	2
07/02/2022	-1,92%	-1,22	62,20	62,69	62,20	62,69	116K	5
04/02/2022	1,37%	0,86	63,42	62,95	62,81	69,71	291K	191
03/02/2022	-1,54%	-0,98	62,56	62,98	62,56	62,98	195K	4
02/02/2022	1,10%	0,69	63,54	63,83	63,35	64,01	3M	2.202
01/02/2022	-0,29%	-0,18	62,85	62,81	62,68	63,01	675K	75
31/01/2022	0,51%	0,32	63,03	62,29	61,72	63,03	487K	1.560
28/01/2022	0,24%	0,15	62,71	62,38	62,38	62,71	935K	2
27/01/2022	-1,20%	-0,76	62,56	62,99	62,56	62,99	658K	9
26/01/2022	0,64%	0,40	63,32	63,76	63,32	63,76	296K	3
25/01/2022	-1,90%	-1,22	62,92	63,37	62,67	63,47	149K	1.391
24/01/2022	-1,43%	-0,93	64,14	64,00	62,95	66,65	979K	2.942
21/01/2022	-1,33%	-0,88	65,07	64,98	64,96	65,07	321K	3
20/01/2022	-0,29%	-0,19	65,95	65,79	65,79	65,95	579K	4
19/01/2022	-2,46%	-1,67	66,14	66,14	66,14	66,14	55K	2
18/01/2022	0,43%	0,29	67,81	67,24	67,20	67,81	6M	78
17/01/2022	-1,39%	-0,95	67,52	67,36	67,36	67,52	10K	2
14/01/2022	0,66%	0,45	68,47	68,38	67,99	78,29	687K	182
13/01/2022	-0,74%	-0,51	68,02	68,59	68,02	68,59	496K	3
12/01/2022	-0,64%	-0,44	68,53	68,97	68,53	68,97	888K	6
10/01/2022	-1,03%	-0,72	68,97	68,94	68,94	69,18	373K	8
07/01/2022	-0,54%	-0,38	69,69	69,69	69,69	69,69	2M	2
06/01/2022	-0,98%	-0,69	70,07	70,76	69,91	70,76	2M	8
05/01/2022	0,58%	0,41	70,76	70,80	70,76	70,80	287K	5
04/01/2022	0,00%	0,00	70,35	70,35	70,35	70,35	3K	1
03/01/2022	2,78%	1,90	70,35	70,33	70,14	70,35	2M	6
30/12/2021	-2,55%	-1,79	68,45	68,40	68,38	68,80	617K	118
29/12/2021	1,27%	0,88	70,24	69,71	69,71	70,24	174K	4
28/12/2021	0,27%	0,19	69,36	69,39	69,27	69,63	406K	119
27/12/2021	-0,19%	-0,13	69,17	68,40	68,40	69,31	42K	224
23/12/2021	1,33%	0,91	69,30	68,68	68,20	69,70	2M	220
22/12/2021	-0,41%	-0,28	68,39	68,66	68,39	68,66	392K	8
21/12/2021	1,73%	1,17	68,67	68,67	68,67	68,67	69K	1
20/12/2021	0,22%	0,15	67,50	67,12	67,12	67,74	312K	3
17/12/2021	-0,82%	-0,56	67,35	67,26	67,21	67,35	450K	8
16/12/2021	-0,79%	-0,54	67,91	68,58	67,85	68,58	1M	6
15/12/2021	1,59%	1,07	68,45	68,45	68,45	68,45	144K	1
14/12/2021	-0,50%	-0,34	67,38	67,07	66,91	67,51	817K	65
13/12/2021	-0,57%	-0,39	67,72	67,48	67,48	67,87	77K	6
10/12/2021	0,50%	0,34	68,11	67,90	67,90	68,11	8K	2
09/12/2021	-0,57%	-0,39	67,77	67,76	67,76	67,77	437K	2
08/12/2021	-1,30%	-0,90	68,16	68,07	68,07	68,25	690K	5
07/12/2021	1,25%	0,85	69,06	69,29	69,06	69,29	172K	2
06/12/2021	1,87%	1,25	68,21	68,00	67,95	68,38	1M	54
03/12/2021	-1,05%	-0,71	66,96	67,13	66,96	67,13	377K	2
02/12/2021	0,21%	0,14	67,67	67,45	67,21	67,67	1M	24
01/12/2021	0,96%	0,64	67,53	67,53	67,53	67,53	41K	1
30/11/2021	-0,62%	-0,42	66,89	66,89	66,89	66,89	221K	1
29/11/2021	0,58%	0,39	67,31	67,46	67,31	67,46	359K	4
26/11/2021	-3,21%	-2,22	66,92	67,37	66,92	67,37	842K	2
25/11/2021	0,67%	0,46	69,14	67,91	67,91	69,14	13K	2
24/11/2021	-0,45%	-0,31	68,68	68,22	68,17	68,76	830K	1.737
23/11/2021	-0,95%	-0,66	68,99	69,70	68,94	69,70	1M	24
22/11/2021	-0,88%	-0,62	69,65	69,84	69,57	69,93	847K	118
19/11/2021	-0,92%	-0,65	70,27	70,27	70,21	70,27	1M	7
18/11/2021	1,24%	0,87	70,92	70,59	70,34	71,00	1M	170
17/11/2021	0,68%	0,47	70,05	70,08	70,05	70,08	4M	6
16/11/2021	0,03%	0,02	69,58	70,00	69,58	70,00	3M	6
12/11/2021	1,50%	1,03	69,56	69,61	69,56	69,62	948K	6
11/11/2021	-1,82%	-1,27	68,53	69,08	68,53	69,08	1M	111
10/11/2021	-1,27%	-0,90	69,80	69,69	69,68	70,14	342K	176
09/11/2021	-1,12%	-0,80	70,70	70,70	70,62	70,70	211K	3
08/11/2021	0,46%	0,33	71,50	71,41	71,35	71,50	962K	3
05/11/2021	-1,36%	-0,98	71,17	71,17	71,17	71,17	587K	1
04/11/2021	0,33%	0,24	72,15	71,96	71,96	72,15	807K	2
03/11/2021	0,29%	0,21	71,91	72,24	71,54	72,52	156K	155
01/11/2021	0,66%	0,47	71,70	71,70	71,70	71,70	482K	1
29/10/2021	0,24%	0,17	71,23	70,57	70,57	71,23	896K	6
28/10/2021	2,50%	1,73	71,06	70,86	70,86	71,06	301K	2
27/10/2021	-0,34%	-0,24	69,33	69,71	69,33	69,71	836K	2
26/10/2021	0,00%	0,00	69,57	70,20	69,57	70,30	230K	155
25/10/2021	-1,78%	-1,26	69,57	70,17	69,30	70,42	471K	150
22/10/2021	0,71%	0,50	70,83	71,61	70,68	71,61	1M	7
21/10/2021	1,47%	1,02	70,33	70,14	70,10	70,77	103K	165
19/10/2021	1,48%	1,01	69,31	68,81	68,81	69,50	162K	3
18/10/2021	-	-	68,30	67,98	67,98	68,39	20K	160

Date,Open,High,Low,Close,Volume
20-May-22,48.01,48.10,47.99,48.10,98310
19-May-22,48.70,48.70,48.70,48.70,110451
13-May-22,49.70,49.70,49.70,49.70,28726
12-May-22,49.16,49.16,48.74,49.03,49796
11-May-22,50.32,50.32,49.65,49.65,52905
10-May-22,49.54,49.54,49.41,49.41,34196
09-May-22,49.00,49.30,49.00,49.23,34049
06-May-22,49.94,49.94,49.59,49.77,39037
05-May-22,49.67,49.76,49.67,49.76,9474988
04-May-22,50.41,50.41,50.26,50.26,846551
03-May-22,50.57,50.68,49.82,49.94,136516
02-May-22,50.70,50.70,50.70,50.70,494274
29-Apr-22,49.96,50.42,49.92,50.42,187107
26-Apr-22,49.99,49.99,49.88,49.88,582943
25-Apr-22,50.30,50.50,50.30,50.50,65698
22-Apr-22,50.11,50.11,50.11,50.11,486067
20-Apr-22,49.11,49.11,49.10,49.10,39381
19-Apr-22,48.85,48.90,48.81,48.81,10259
18-Apr-22,48.85,49.19,48.45,48.60,128541
14-Apr-22,49.55,49.60,49.10,49.10,92720
13-Apr-22,48.65,49.25,48.55,48.55,116590
12-Apr-22,48.84,49.14,48.52,48.56,199984
08-Apr-22,49.60,49.68,49.60,49.65,10426
07-Apr-22,49.90,49.90,49.87,49.88,748
06-Apr-22,49.30,49.57,49.30,49.57,13634
04-Apr-22,50.50,50.50,50.50,50.50,520150
01-Apr-22,51.00,51.00,51.00,51.00,510
29-Mar-22,53.10,53.10,53.10,53.10,112943
28-Mar-22,51.64,51.70,51.20,51.55,530661
25-Mar-22,51.08,51.08,51.08,51.08,2043
23-Mar-22,51.56,51.56,51.56,51.56,38618
22-Mar-22,53.54,53.85,53.41,53.51,460252
21-Mar-22,53.51,53.52,53.05,53.05,843581
18-Mar-22,53.96,54.56,53.96,54.50,126749
17-Mar-22,54.43,54.86,54.19,54.37,53530
16-Mar-22,55.15,55.15,55.15,55.15,341930
15-Mar-22,52.98,52.98,52.93,52.93,72423
11-Mar-22,51.76,51.76,50.69,50.81,240758
10-Mar-22,51.21,51.57,50.72,50.75,391577
09-Mar-22,51.00,52.61,51.00,52.32,513165
08-Mar-22,46.51,50.34,46.51,49.27,508159
07-Mar-22,49.00,49.00,48.01,48.02,165408
04-Mar-22,51.00,51.00,49.21,49.28,6406950
03-Mar-22,53.59,53.59,51.90,51.90,3421164
02-Mar-22,55.05,55.05,54.32,54.32,767716
25-Feb-22,57.25,58.28,57.07,58.28,1823911
24-Feb-22,55.00,56.21,55.00,56.21,518765
23-Feb-22,56.90,56.90,56.04,56.26,90708
22-Feb-22,58.08,58.08,56.91,57.13,298932
21-Feb-22,59.83,59.83,58.44,59.45,283813
18-Feb-22,59.80,59.80,59.80,59.80,5980
17-Feb-22,60.60,60.79,60.30,60.30,287606
16-Feb-22,61.00,61.07,58.10,58.10,5155224
15-Feb-22,61.38,61.43,58.20,58.20,922977
14-Feb-22,60.22,60.29,59.93,59.93,1310219
11-Feb-22,62.37,62.39,60.97,60.97,698185
10-Feb-22,62.91,63.23,62.62,62.62,776496
09-Feb-22,63.91,63.96,63.16,63.33,2415885
08-Feb-22,62.23,62.57,62.23,62.57,299334
07-Feb-22,62.69,62.69,62.20,62.20,115710
04-Feb-22,62.95,69.71,62.81,63.42,291236
03-Feb-22,62.98,62.98,62.56,62.56,195451
02-Feb-22,63.83,64.01,63.35,63.54,3456800
01-Feb-22,62.81,63.01,62.68,62.85,675355
31-Jan-22,62.29,63.03,61.72,63.03,486606
28-Jan-22,62.38,62.71,62.38,62.71,934563
27-Jan-22,62.99,62.99,62.56,62.56,658242
26-Jan-22,63.76,63.76,63.32,63.32,296190
25-Jan-22,63.37,63.47,62.67,62.92,148828
24-Jan-22,64.00,66.65,62.95,64.14,978952
21-Jan-22,64.98,65.07,64.96,65.07,321210
20-Jan-22,65.79,65.95,65.79,65.95,578705
19-Jan-22,66.14,66.14,66.14,66.14,55094
18-Jan-22,67.24,67.81,67.20,67.81,6190742
17-Jan-22,67.36,67.52,67.36,67.52,9788
14-Jan-22,68.38,78.29,67.99,68.47,686900
13-Jan-22,68.59,68.59,68.02,68.02,495555
12-Jan-22,68.97,68.97,68.53,68.53,888391
10-Jan-22,68.94,69.18,68.94,68.97,372855
07-Jan-22,69.69,69.69,69.69,69.69,2408834
06-Jan-22,70.76,70.76,69.91,70.07,2267237
05-Jan-22,70.80,70.80,70.76,70.76,286938
04-Jan-22,70.35,70.35,70.35,70.35,2954
03-Jan-22,70.33,70.35,70.14,70.35,1791018
30-Dec-21,68.40,68.80,68.38,68.45,617092
29-Dec-21,69.71,70.24,69.71,70.24,173742
28-Dec-21,69.39,69.63,69.27,69.36,405590
27-Dec-21,68.40,69.31,68.40,69.17,42216
23-Dec-21,68.68,69.70,68.20,69.30,1663151
22-Dec-21,68.66,68.66,68.39,68.39,391969
21-Dec-21,68.67,68.67,68.67,68.67,68670
20-Dec-21,67.12,67.74,67.12,67.50,312367
17-Dec-21,67.26,67.35,67.21,67.35,449841
16-Dec-21,68.58,68.58,67.85,67.91,1087165
15-Dec-21,68.45,68.45,68.45,68.45,143745
14-Dec-21,67.07,67.51,66.91,67.38,817042
13-Dec-21,67.48,67.87,67.48,67.72,77195
10-Dec-21,67.90,68.11,67.90,68.11,7897
09-Dec-21,67.76,67.77,67.76,67.77,436906
08-Dec-21,68.07,68.25,68.07,68.16,690384
07-Dec-21,69.29,69.29,69.06,69.06,172187
06-Dec-21,68.00,68.38,67.95,68.21,1055430
03-Dec-21,67.13,67.13,66.96,66.96,377014
02-Dec-21,67.45,67.67,67.21,67.67,1132820
01-Dec-21,67.53,67.53,67.53,67.53,40518
30-Nov-21,66.89,66.89,66.89,66.89,220737
29-Nov-21,67.46,67.46,67.31,67.31,358764
26-Nov-21,67.37,67.37,66.92,66.92,841575
25-Nov-21,67.91,69.14,67.91,69.14,13107
24-Nov-21,68.22,68.76,68.17,68.68,829795
23-Nov-21,69.70,69.70,68.94,68.99,1299246
22-Nov-21,69.84,69.93,69.57,69.65,847061
19-Nov-21,70.27,70.27,70.21,70.27,1215323
18-Nov-21,70.59,71.00,70.34,70.92,1045759
17-Nov-21,70.08,70.08,70.05,70.05,3945236
16-Nov-21,70.00,70.00,69.58,69.58,2565526
12-Nov-21,69.61,69.62,69.56,69.56,947663
11-Nov-21,69.08,69.08,68.53,68.53,1071283
10-Nov-21,69.69,70.14,69.68,69.80,341912
09-Nov-21,70.70,70.70,70.62,70.70,211070
08-Nov-21,71.41,71.50,71.35,71.50,962364
05-Nov-21,71.17,71.17,71.17,71.17,586796
04-Nov-21,71.96,72.15,71.96,72.15,806944
03-Nov-21,72.24,72.52,71.54,71.91,155932
01-Nov-21,71.70,71.70,71.70,71.70,482110
29-Oct-21,70.57,71.23,70.57,71.23,896278
28-Oct-21,70.86,71.06,70.86,71.06,300631
27-Oct-21,69.71,69.71,69.33,69.33,836333
26-Oct-21,70.20,70.30,69.57,69.57,230349
25-Oct-21,70.17,70.42,69.30,69.57,470822
22-Oct-21,71.61,71.61,70.68,70.83,1146978
21-Oct-21,70.14,70.77,70.10,70.33,102785
19-Oct-21,68.81,69.50,68.81,69.31,161700
18-Oct-21,67.98,68.39,67.98,68.30,19973

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEZU39

cotações, gráficos e mais...