Cotações Históricas BELCP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 35.927,88 | 447,22 | 1,26% | 35.480,81 | 36.193,28 | 35.480,81 | 0 |
28 Jun 2024 | 35.480,66 | -195,98 | -0,55% | 35.676,64 | 35.866,57 | 35.415,88 | 0 |
27 Jun 2024 | 35.676,64 | -27,18 | -0,08% | 35.703,82 | 35.812,63 | 35.643,93 | 0 |
26 Jun 2024 | 35.703,82 | -313,42 | -0,87% | 36.017,24 | 36.167,68 | 35.606,07 | 0 |
25 Jun 2024 | 36.017,24 | -58,54 | -0,16% | 36.075,78 | 36.231,06 | 35.950,05 | 0 |
24 Jun 2024 | 36.075,78 | 491,33 | 1,38% | 35.584,45 | 36.104,73 | 35.537,97 | 0 |
21 Jun 2024 | 35.584,45 | -196,28 | -0,55% | 35.780,73 | 35.780,73 | 35.466,38 | 0 |
20 Jun 2024 | 35.780,73 | 302,86 | 0,85% | 35.477,97 | 35.816,58 | 35.460,19 | 0 |
19 Jun 2024 | 35.477,87 | -240,73 | -0,67% | 35.718,60 | 35.718,60 | 35.470,49 | 0 |
18 Jun 2024 | 35.718,60 | 266,58 | 0,75% | 35.453,15 | 35.756,04 | 35.412,03 | 0 |
17 Jun 2024 | 35.452,02 | 192,27 | 0,55% | 35.259,79 | 35.627,89 | 35.213,54 | 0 |
14 Jun 2024 | 35.259,75 | -492,14 | -1,38% | 35.751,53 | 35.770,55 | 35.094,02 | 0 |
13 Jun 2024 | 35.751,89 | -655,07 | -1,80% | 36.405,83 | 36.405,83 | 35.682,52 | 0 |
12 Jun 2024 | 36.406,96 | 201,98 | 0,56% | 36.204,96 | 36.497,52 | 36.194,63 | 0 |
11 Jun 2024 | 36.204,98 | -447,15 | -1,22% | 36.652,32 | 36.754,77 | 36.049,37 | 0 |
10 Jun 2024 | 36.652,13 | -209,42 | -0,57% | 36.861,52 | 36.861,52 | 36.289,98 | 0 |
07 Jun 2024 | 36.861,55 | -169,30 | -0,46% | 37.030,47 | 37.103,03 | 36.745,06 | 0 |
06 Jun 2024 | 37.030,85 | 151,39 | 0,41% | 36.879,55 | 37.060,96 | 36.852,58 | 0 |
05 Jun 2024 | 36.879,46 | 77,40 | 0,21% | 36.786,27 | 37.063,87 | 36.786,27 | 0 |
04 Jun 2024 | 36.802,06 | -434,14 | -1,17% | 37.236,34 | 37.236,34 | 36.707,58 | 0 |
03 Jun 2024 | 37.236,20 | -41,53 | -0,11% | 37.277,73 | 37.583,57 | 37.201,89 | 0 |
31 Mai 2024 | 37.277,73 | 284,01 | 0,77% | 36.993,70 | 37.277,73 | 36.993,70 | 0 |
30 Mai 2024 | 36.993,72 | 0,12 | 0,00% | 36.993,52 | 37.049,88 | 36.847,55 | 0 |
29 Mai 2024 | 36.993,60 | -336,79 | -0,90% | 37.330,84 | 37.362,05 | 36.980,62 | 0 |
28 Mai 2024 | 37.330,39 | -261,39 | -0,70% | 37.592,32 | 37.681,71 | 37.281,53 | 0 |
27 Mai 2024 | 37.591,78 | 85,20 | 0,23% | 37.506,65 | 37.623,76 | 37.469,78 | 0 |
24 Mai 2024 | 37.506,58 | 9,80 | 0,03% | 37.496,66 | 37.531,71 | 37.254,68 | 0 |
23 Mai 2024 | 37.496,78 | -4,98 | -0,01% | 37.502,79 | 37.600,75 | 37.430,10 | 0 |
22 Mai 2024 | 37.501,76 | -291,86 | -0,77% | 37.793,35 | 37.793,35 | 37.438,57 | 0 |
21 Mai 2024 | 37.793,62 | -186,82 | -0,49% | 37.980,44 | 37.980,44 | 37.629,08 | 0 |
20 Mai 2024 | 37.980,44 | -31,03 | -0,08% | 38.011,47 | 38.186,22 | 37.977,80 | 0 |
17 Mai 2024 | 38.011,47 | 189,85 | 0,50% | 37.821,54 | 38.032,36 | 37.753,95 | 0 |
16 Mai 2024 | 37.821,62 | -235,54 | -0,62% | 38.057,92 | 38.065,43 | 37.609,02 | 0 |
15 Mai 2024 | 38.057,16 | 124,47 | 0,33% | 37.932,85 | 38.139,43 | 37.932,85 | 0 |
14 Mai 2024 | 37.932,69 | -2,02 | -0,01% | 37.934,78 | 37.997,01 | 37.860,23 | 0 |
13 Mai 2024 | 37.934,71 | -21,16 | -0,06% | 37.955,77 | 37.956,99 | 37.826,43 | 0 |
10 Mai 2024 | 37.955,87 | 210,60 | 0,56% | 37.745,27 | 38.074,79 | 37.745,27 | 0 |
09 Mai 2024 | 37.745,27 | 170,09 | 0,45% | 37.575,23 | 37.762,16 | 37.496,72 | 0 |
08 Mai 2024 | 37.575,18 | 335,49 | 0,90% | 37.240,20 | 37.744,02 | 37.240,20 | 0 |
07 Mai 2024 | 37.239,69 | 349,23 | 0,95% | 36.890,46 | 37.251,22 | 36.890,46 | 0 |
06 Mai 2024 | 36.890,46 | 203,30 | 0,55% | 36.687,74 | 37.081,29 | 36.687,74 | 0 |
03 Mai 2024 | 36.687,16 | 27,25 | 0,07% | 36.659,91 | 36.948,74 | 36.623,19 | 0 |
02 Mai 2024 | 36.659,91 | -185,81 | -0,50% | 36.845,68 | 36.845,68 | 36.441,68 | 0 |
30 Abr 2024 | 36.845,72 | -98,68 | -0,27% | 36.944,48 | 37.141,71 | 36.830,34 | 0 |
29 Abr 2024 | 36.944,40 | 68,86 | 0,19% | 36.875,56 | 37.038,46 | 36.830,69 | 0 |
26 Abr 2024 | 36.875,54 | 467,57 | 1,28% | 36.388,64 | 36.990,26 | 36.388,64 | 0 |
25 Abr 2024 | 36.407,97 | -82,76 | -0,23% | 36.490,73 | 36.504,78 | 36.194,43 | 0 |
24 Abr 2024 | 36.490,73 | -188,70 | -0,51% | 36.679,40 | 36.756,47 | 36.412,79 | 0 |
23 Abr 2024 | 36.679,43 | 152,87 | 0,42% | 36.526,48 | 36.764,24 | 36.526,48 | 0 |
22 Abr 2024 | 36.526,56 | 325,28 | 0,90% | 36.201,25 | 36.592,82 | 36.201,25 | 0 |
19 Abr 2024 | 36.201,28 | 71,03 | 0,20% | 36.130,21 | 36.242,28 | 35.775,36 | 0 |
18 Abr 2024 | 36.130,25 | 153,01 | 0,43% | 35.977,20 | 36.169,87 | 35.941,39 | 0 |
17 Abr 2024 | 35.977,24 | 163,94 | 0,46% | 35.813,19 | 36.127,45 | 35.797,24 | 0 |
16 Abr 2024 | 35.813,30 | -530,67 | -1,46% | 36.343,73 | 36.343,73 | 35.686,10 | 0 |
15 Abr 2024 | 36.343,97 | -148,36 | -0,41% | 36.492,35 | 36.592,65 | 36.322,15 | 0 |
12 Abr 2024 | 36.492,33 | 108,83 | 0,30% | 36.383,50 | 36.793,50 | 36.383,50 | 0 |
11 Abr 2024 | 36.383,50 | -101,60 | -0,28% | 36.484,73 | 36.740,72 | 36.272,07 | 0 |
10 Abr 2024 | 36.485,10 | 11,27 | 0,03% | 36.474,13 | 36.828,08 | 36.285,04 | 0 |
09 Abr 2024 | 36.473,83 | -134,52 | -0,37% | 36.608,54 | 36.692,05 | 36.471,35 | 0 |
08 Abr 2024 | 36.608,35 | 292,70 | 0,81% | 36.315,40 | 36.643,78 | 36.259,99 | 0 |
05 Abr 2024 | 36.315,65 | -223,94 | -0,61% | 36.537,21 | 36.537,21 | 36.236,37 | 0 |
04 Abr 2024 | 36.539,59 | 154,75 | 0,43% | 36.384,00 | 36.609,26 | 36.344,93 | 0 |
03 Abr 2024 | 36.384,84 | 235,69 | 0,65% | 36.149,15 | 36.384,84 | 36.149,15 | 0 |