Cotação atual, histórico e gráfico do papel: BHEF39

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 BHEF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2025	3,07%	1,55	52,05	52,05	52,05	52,05	64K	1
24/04/2025	5,80%	2,77	50,50	50,50	50,50	50,50	12K	2
08/04/2025	-7,64%	-3,95	47,73	47,73	47,73	47,73	233K	1
02/04/2025	-1,94%	-1,02	51,68	51,68	51,68	51,68	14K	1
18/03/2025	0,23%	0,12	52,70	52,70	52,70	52,70	7K	2
14/03/2025	-0,19%	-0,10	52,58	52,58	52,58	52,58	52	1
11/03/2025	-0,40%	-0,21	52,68	52,68	52,68	52,68	164K	1

10/03/2025	-1,86%	-1,00	52,89	52,89	52,89	52,89	12K	1
07/03/2025	-0,85%	-0,46	53,89	53,89	53,89	53,89	132K	1
28/02/2025	0,69%	0,37	54,35	54,35	54,35	54,35	70K	1
27/02/2025	1,47%	0,78	53,98	53,98	53,98	53,98	4M	1
04/12/2024	-1,35%	-0,73	53,20	53,20	53,20	53,20	266	1
02/12/2024	7,75%	3,88	53,93	53,93	53,93	53,93	269	1
22/10/2024	3,62%	1,75	50,05	50,05	50,05	50,05	50	1
25/09/2024	1,26%	0,60	48,30	48,30	48,30	48,30	434	1
19/09/2024	-0,67%	-0,32	47,70	47,70	47,70	47,70	47	1
05/09/2024	3,76%	1,74	48,02	48,02	48,02	48,02	4M	1
05/08/2024	-5,74%	-2,82	46,28	46,28	46,28	46,28	75K	1
29/07/2024	-0,10%	-0,05	49,10	49,12	49,10	49,12	11K	2
24/07/2024	-0,51%	-0,25	49,15	49,15	49,15	49,15	8K	1
23/07/2024	3,67%	1,75	49,40	49,40	49,40	49,40	3K	1
09/07/2024	-2,56%	-1,25	47,65	47,65	47,65	47,65	43K	1
03/07/2024	1,88%	0,90	48,90	48,90	48,90	48,90	338K	1
19/06/2024	-0,33%	-0,16	48,00	48,00	48,00	48,00	288	1
12/06/2024	1,71%	0,81	48,16	48,16	48,16	48,16	5K	1
07/06/2024	0,49%	0,23	47,35	47,35	47,35	47,35	70K	1
06/06/2024	-0,67%	-0,32	47,12	47,12	47,12	47,12	3M	1
05/06/2024	3,38%	1,55	47,44	47,44	47,44	47,44	376K	1
29/05/2024	-0,13%	-0,06	45,89	45,89	45,89	45,89	19K	1
21/05/2024	0,24%	0,11	45,95	45,95	45,95	45,95	5K	1
14/05/2024	3,45%	1,53	45,84	45,84	45,84	45,84	3K	1
06/05/2024	-0,02%	-0,01	44,31	44,31	44,31	44,31	45K	1
23/04/2024	1,77%	0,77	44,32	44,32	44,32	44,32	5K	10
03/04/2024	-0,02%	-0,01	43,55	43,55	43,55	43,55	130K	1
02/04/2024	-1,36%	-0,60	43,56	43,56	43,56	43,56	87	1
01/04/2024	-0,07%	-0,03	44,16	43,96	43,96	44,16	527	2
20/03/2024	3,47%	1,48	44,19	44,12	44,12	44,19	10K	2
18/03/2024	0,80%	0,34	42,71	42,72	42,71	42,72	15K	2
15/03/2024	0,02%	0,01	42,37	42,36	42,36	42,37	8M	2
14/03/2024	11,09%	4,23	42,36	42,36	42,36	42,36	8M	1
01/12/2023	2,75%	1,02	38,13	38,13	38,13	38,13	76	1
29/11/2023	-0,03%	-0,01	37,11	37,11	37,11	37,11	408	1
18/09/2023	-1,49%	-0,56	37,12	37,12	37,12	37,12	74	1
11/09/2023	-0,32%	-0,12	37,68	37,68	37,68	37,68	376	1
05/09/2023	1,39%	0,52	37,80	37,29	37,29	37,80	6K	4
21/08/2023	0,00%	0,00	37,28	37,28	37,28	37,28	37	1
16/08/2023	-0,90%	-0,34	37,28	37,28	37,28	37,28	3K	1
11/08/2023	-0,97%	-0,37	37,62	37,62	37,62	37,62	564	2
18/05/2023	1,80%	0,67	37,99	37,99	37,99	37,99	37	1
11/05/2023	6,02%	2,12	37,32	40,48	37,32	40,48	855	3
28/12/2022	-1,01%	-0,36	35,20	35,20	35,20	35,20	598	1
21/12/2022	0,23%	0,08	35,56	35,56	35,56	35,56	4K	2
20/12/2022	-16,75%	-7,14	35,48	36,00	35,47	36,00	4K	5
06/12/2022	1,65%	0,69	42,62	42,62	42,62	42,62	42	1
31/10/2022	1,16%	0,48	41,93	41,93	41,93	41,93	83	1
16/09/2022	-15,10%	-7,37	41,45	41,45	41,45	41,45	1K	2
01/08/2022	15,58%	6,58	48,82	48,82	48,82	48,82	195	2
23/05/2022	0,00%	0,00	42,24	42,24	42,24	42,24	84	1
02/05/2022	0,76%	0,32	42,24	42,24	42,24	42,24	42	1
29/04/2022	5,12%	2,04	41,92	41,88	41,88	41,92	125	2
06/04/2022	-0,20%	-0,08	39,88	39,76	39,76	39,88	437	2
04/04/2022	-1,11%	-0,45	39,96	39,96	39,96	39,96	39	1
31/03/2022	-1,15%	-0,47	40,41	40,41	40,41	40,41	121	1
28/03/2022	1,19%	0,48	40,88	40,88	40,88	40,88	449	1
25/03/2022	-9,82%	-4,40	40,40	40,76	40,40	40,76	81	2
18/02/2022	0,00%	0,00	44,80	44,80	44,80	44,80	44	1
15/02/2022	-1,21%	-0,55	44,80	44,80	44,80	44,80	44	1
08/02/2022	0,67%	0,30	45,35	45,35	45,35	45,35	45	1
03/02/2022	-4,76%	-2,25	45,05	45,05	45,05	45,05	765	1
20/01/2022	-1,40%	-0,67	47,30	47,30	47,30	47,30	47	1
19/01/2022	-2,02%	-0,99	47,97	47,97	47,97	47,97	47	1
17/01/2022	0,02%	0,01	48,96	48,96	48,96	48,96	48	1
14/01/2022	-2,10%	-1,05	48,95	48,95	48,95	48,95	48	1
10/01/2022	-0,99%	-0,50	50,00	50,00	50,00	50,00	50	1
03/01/2022	2,77%	1,36	50,50	50,50	50,50	50,50	50	1
30/12/2021	0,27%	0,13	49,14	49,14	49,14	49,14	49	1
08/12/2021	-1,17%	-0,58	49,01	49,72	49,01	49,72	1K	2
29/11/2021	-1,70%	-0,86	49,59	49,59	49,59	49,59	49	1
25/11/2021	1,75%	0,87	50,45	50,45	50,45	50,45	50	1
18/11/2021	0,26%	0,13	49,58	49,58	49,58	49,58	644	1
17/11/2021	1,33%	0,65	49,45	49,45	49,45	49,45	98	1
10/11/2021	-1,63%	-0,81	48,80	48,80	48,80	48,80	97	1
22/10/2021	4,44%	2,11	49,61	49,93	49,61	50,48	699	3
14/10/2021	-1,70%	-0,82	47,50	47,50	47,50	47,50	95	1
13/10/2021	0,83%	0,40	48,32	48,32	48,32	48,32	48	1
11/10/2021	0,08%	0,04	47,92	47,92	47,92	47,92	29K	1
07/10/2021	4,79%	2,19	47,88	47,88	47,88	47,88	239	1
04/10/2021	-0,67%	-0,31	45,69	45,69	45,69	45,69	91	1
01/10/2021	-2,60%	-1,23	46,00	46,00	46,00	46,00	30K	1
29/09/2021	1,16%	0,54	47,23	47,23	47,23	47,23	472	1
22/09/2021	0,62%	0,29	46,69	46,55	46,55	46,69	93	2
17/09/2021	-0,85%	-0,40	46,40	46,40	46,40	46,40	510	1
14/09/2021	1,87%	0,86	46,80	46,80	46,80	46,80	93	1
10/09/2021	-0,88%	-0,41	45,94	46,04	45,94	46,04	2K	2
09/09/2021	0,00%	0,00	46,35	47,15	46,35	47,15	2K	2
08/09/2021	-0,77%	-0,36	46,35	46,53	46,29	46,53	1K	3
06/09/2021	2,05%	0,94	46,71	46,32	46,25	46,88	1K	7
03/09/2021	0,00%	0,00	45,77	45,77	45,77	45,77	457	2
01/09/2021	-0,56%	-0,26	45,77	45,77	45,77	45,77	11K	3
30/08/2021	-1,14%	-0,53	46,03	46,03	46,03	46,03	460	1
24/08/2021	0,58%	0,27	46,56	46,56	46,56	46,56	46	1
23/08/2021	-0,06%	-0,03	46,29	46,29	46,29	46,29	231	1
19/08/2021	0,00%	0,00	46,32	46,32	46,32	46,32	46	1
18/08/2021	-0,11%	-0,05	46,32	46,32	46,32	46,32	231	1
17/08/2021	0,00%	0,00	46,37	46,37	46,37	46,37	46	1
16/08/2021	0,85%	0,39	46,37	46,37	46,37	46,37	46	1
12/08/2021	0,00%	0,00	45,98	45,98	45,98	45,98	229	1
10/08/2021	0,86%	0,39	45,98	46,14	45,98	46,14	92	2
09/08/2021	-0,20%	-0,09	45,59	46,03	45,59	46,03	736	2
04/08/2021	1,06%	0,48	45,68	45,68	45,68	45,68	5K	2
03/08/2021	1,46%	0,65	45,20	45,20	45,20	45,20	11K	1
30/07/2021	0,00%	0,00	44,55	44,55	44,55	44,55	445	1
28/07/2021	-1,26%	-0,57	44,55	44,55	44,55	44,55	44	1
26/07/2021	0,38%	0,17	45,12	45,12	45,12	45,12	90	2
21/07/2021	2,86%	1,25	44,95	44,95	44,95	44,95	1K	1
16/07/2021	-3,04%	-1,37	43,70	43,70	43,70	43,70	87	2
12/07/2021	-0,29%	-0,13	45,07	45,07	45,07	45,07	4K	1
07/07/2021	1,21%	0,54	45,20	45,20	45,20	45,20	45	1
06/07/2021	3,12%	1,35	44,66	44,54	44,54	44,66	133	2
01/07/2021	-0,69%	-0,30	43,31	43,31	43,31	43,31	5K	1
30/06/2021	1,14%	0,49	43,61	43,61	43,61	43,61	174	1
22/06/2021	-1,69%	-0,74	43,12	43,12	43,12	43,12	1K	1
18/06/2021	0,21%	0,09	43,86	43,86	43,86	43,86	43	1
14/06/2021	-1,35%	-0,60	43,77	43,77	43,77	43,77	525	2
09/06/2021	1,05%	0,46	44,37	44,37	44,37	44,37	44	1
08/06/2021	-1,04%	-0,46	43,91	43,91	43,91	43,91	1K	1
02/06/2021	-1,18%	-0,53	44,37	44,37	44,37	44,37	5K	1
28/05/2021	-0,80%	-0,36	44,90	44,90	44,90	44,90	314	4
26/05/2021	1,21%	0,54	45,26	45,26	45,26	45,26	135	1
20/05/2021	2,05%	0,90	44,72	44,72	44,72	44,72	44	1
19/05/2021	-1,20%	-0,53	43,82	44,25	43,82	44,25	11K	2
13/05/2021	1,21%	0,53	44,35	44,35	44,35	44,35	532	1
11/05/2021	-2,25%	-1,01	43,82	43,76	43,76	43,82	87	2
10/05/2021	-	-	44,83	44,86	44,83	44,86	134	2

Date,Open,High,Low,Close,Volume
06-May-25,52.05,52.05,52.05,52.05,63553
24-Apr-25,50.50,50.50,50.50,50.50,11918
08-Apr-25,47.73,47.73,47.73,47.73,233304
02-Apr-25,51.68,51.68,51.68,51.68,14315
18-Mar-25,52.70,52.70,52.70,52.70,7061
14-Mar-25,52.58,52.58,52.58,52.58,52
11-Mar-25,52.68,52.68,52.68,52.68,164361
10-Mar-25,52.89,52.89,52.89,52.89,11741
07-Mar-25,53.89,53.89,53.89,53.89,132461
28-Feb-25,54.35,54.35,54.35,54.35,69894
27-Feb-25,53.98,53.98,53.98,53.98,4017299
04-Dec-24,53.20,53.20,53.20,53.20,266
02-Dec-24,53.93,53.93,53.93,53.93,269
22-Oct-24,50.05,50.05,50.05,50.05,50
25-Sep-24,48.30,48.30,48.30,48.30,434
19-Sep-24,47.70,47.70,47.70,47.70,47
05-Sep-24,48.02,48.02,48.02,48.02,3791947
05-Aug-24,46.28,46.28,46.28,46.28,74742
29-Jul-24,49.12,49.12,49.10,49.10,11444
24-Jul-24,49.15,49.15,49.15,49.15,8208
23-Jul-24,49.40,49.40,49.40,49.40,3211
09-Jul-24,47.65,47.65,47.65,47.65,43218
03-Jul-24,48.90,48.90,48.90,48.90,338436
19-Jun-24,48.00,48.00,48.00,48.00,288
12-Jun-24,48.16,48.16,48.16,48.16,5345
07-Jun-24,47.35,47.35,47.35,47.35,69651
06-Jun-24,47.12,47.12,47.12,47.12,2665955
05-Jun-24,47.44,47.44,47.44,47.44,376294
29-May-24,45.89,45.89,45.89,45.89,19411
21-May-24,45.95,45.95,45.95,45.95,5100
14-May-24,45.84,45.84,45.84,45.84,3071
06-May-24,44.31,44.31,44.31,44.31,44708
23-Apr-24,44.32,44.32,44.32,44.32,5008
03-Apr-24,43.55,43.55,43.55,43.55,129909
02-Apr-24,43.56,43.56,43.56,43.56,87
01-Apr-24,43.96,44.16,43.96,44.16,527
20-Mar-24,44.12,44.19,44.12,44.19,10281
18-Mar-24,42.72,42.72,42.71,42.71,14907
15-Mar-24,42.36,42.37,42.36,42.37,8354685
14-Mar-24,42.36,42.36,42.36,42.36,7539402
01-Dec-23,38.13,38.13,38.13,38.13,76
29-Nov-23,37.11,37.11,37.11,37.11,408
18-Sep-23,37.12,37.12,37.12,37.12,74
11-Sep-23,37.68,37.68,37.68,37.68,376
05-Sep-23,37.29,37.80,37.29,37.80,6381
21-Aug-23,37.28,37.28,37.28,37.28,37
16-Aug-23,37.28,37.28,37.28,37.28,2609
11-Aug-23,37.62,37.62,37.62,37.62,564
18-May-23,37.99,37.99,37.99,37.99,37
11-May-23,40.48,40.48,37.32,37.32,855
28-Dec-22,35.20,35.20,35.20,35.20,598
21-Dec-22,35.56,35.56,35.56,35.56,3662
20-Dec-22,36.00,36.00,35.47,35.48,4267
06-Dec-22,42.62,42.62,42.62,42.62,42
31-Oct-22,41.93,41.93,41.93,41.93,83
16-Sep-22,41.45,41.45,41.45,41.45,1160
01-Aug-22,48.82,48.82,48.82,48.82,195
23-May-22,42.24,42.24,42.24,42.24,84
02-May-22,42.24,42.24,42.24,42.24,42
29-Apr-22,41.88,41.92,41.88,41.92,125
06-Apr-22,39.76,39.88,39.76,39.88,437
04-Apr-22,39.96,39.96,39.96,39.96,39
31-Mar-22,40.41,40.41,40.41,40.41,121
28-Mar-22,40.88,40.88,40.88,40.88,449
25-Mar-22,40.76,40.76,40.40,40.40,81
18-Feb-22,44.80,44.80,44.80,44.80,44
15-Feb-22,44.80,44.80,44.80,44.80,44
08-Feb-22,45.35,45.35,45.35,45.35,45
03-Feb-22,45.05,45.05,45.05,45.05,765
20-Jan-22,47.30,47.30,47.30,47.30,47
19-Jan-22,47.97,47.97,47.97,47.97,47
17-Jan-22,48.96,48.96,48.96,48.96,48
14-Jan-22,48.95,48.95,48.95,48.95,48
10-Jan-22,50.00,50.00,50.00,50.00,50
03-Jan-22,50.50,50.50,50.50,50.50,50
30-Dec-21,49.14,49.14,49.14,49.14,49
08-Dec-21,49.72,49.72,49.01,49.01,1034
29-Nov-21,49.59,49.59,49.59,49.59,49
25-Nov-21,50.45,50.45,50.45,50.45,50
18-Nov-21,49.58,49.58,49.58,49.58,644
17-Nov-21,49.45,49.45,49.45,49.45,98
10-Nov-21,48.80,48.80,48.80,48.80,97
22-Oct-21,49.93,50.48,49.61,49.61,699
14-Oct-21,47.50,47.50,47.50,47.50,95
13-Oct-21,48.32,48.32,48.32,48.32,48
11-Oct-21,47.92,47.92,47.92,47.92,29135
07-Oct-21,47.88,47.88,47.88,47.88,239
04-Oct-21,45.69,45.69,45.69,45.69,91
01-Oct-21,46.00,46.00,46.00,46.00,30084
29-Sep-21,47.23,47.23,47.23,47.23,472
22-Sep-21,46.55,46.69,46.55,46.69,93
17-Sep-21,46.40,46.40,46.40,46.40,510
14-Sep-21,46.80,46.80,46.80,46.80,93
10-Sep-21,46.04,46.04,45.94,45.94,2069
09-Sep-21,47.15,47.15,46.35,46.35,1870
08-Sep-21,46.53,46.53,46.29,46.35,1065
06-Sep-21,46.32,46.88,46.25,46.71,1025
03-Sep-21,45.77,45.77,45.77,45.77,457
01-Sep-21,45.77,45.77,45.77,45.77,10984
30-Aug-21,46.03,46.03,46.03,46.03,460
24-Aug-21,46.56,46.56,46.56,46.56,46
23-Aug-21,46.29,46.29,46.29,46.29,231
19-Aug-21,46.32,46.32,46.32,46.32,46
18-Aug-21,46.32,46.32,46.32,46.32,231
17-Aug-21,46.37,46.37,46.37,46.37,46
16-Aug-21,46.37,46.37,46.37,46.37,46
12-Aug-21,45.98,45.98,45.98,45.98,229
10-Aug-21,46.14,46.14,45.98,45.98,92
09-Aug-21,46.03,46.03,45.59,45.59,736
04-Aug-21,45.68,45.68,45.68,45.68,5435
03-Aug-21,45.20,45.20,45.20,45.20,11300
30-Jul-21,44.55,44.55,44.55,44.55,445
28-Jul-21,44.55,44.55,44.55,44.55,44
26-Jul-21,45.12,45.12,45.12,45.12,90
21-Jul-21,44.95,44.95,44.95,44.95,1123
16-Jul-21,43.70,43.70,43.70,43.70,87
12-Jul-21,45.07,45.07,45.07,45.07,3966
07-Jul-21,45.20,45.20,45.20,45.20,45
06-Jul-21,44.54,44.66,44.54,44.66,133
01-Jul-21,43.31,43.31,43.31,43.31,5153
30-Jun-21,43.61,43.61,43.61,43.61,174
22-Jun-21,43.12,43.12,43.12,43.12,1466
18-Jun-21,43.86,43.86,43.86,43.86,43
14-Jun-21,43.77,43.77,43.77,43.77,525
09-Jun-21,44.37,44.37,44.37,44.37,44
08-Jun-21,43.91,43.91,43.91,43.91,1492
02-Jun-21,44.37,44.37,44.37,44.37,5013
28-May-21,44.90,44.90,44.90,44.90,314
26-May-21,45.26,45.26,45.26,45.26,135
20-May-21,44.72,44.72,44.72,44.72,44
19-May-21,44.25,44.25,43.82,43.82,11087
13-May-21,44.35,44.35,44.35,44.35,532
11-May-21,43.76,43.82,43.76,43.82,87
10-May-21,44.86,44.86,44.83,44.83,134

*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: BHEF39