Cotações Históricas BEOG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 2.809,79 | 17,71 | 0,63% | 2.808,31 | 2.828,19 | 2.776,34 | 0 |
01 Jul 2024 | 2.792,08 | 56,12 | 2,05% | 2.736,08 | 2.825,91 | 2.736,08 | 0 |
28 Jun 2024 | 2.735,96 | 12,75 | 0,47% | 2.755,21 | 2.761,81 | 2.719,70 | 0 |
27 Jun 2024 | 2.723,21 | -0,40 | -0,01% | 2.727,99 | 2.737,50 | 2.718,69 | 0 |
26 Jun 2024 | 2.723,61 | -36,83 | -1,33% | 2.760,44 | 2.781,05 | 2.716,94 | 0 |
25 Jun 2024 | 2.760,44 | 16,20 | 0,59% | 2.761,34 | 2.781,05 | 2.749,47 | 0 |
24 Jun 2024 | 2.744,24 | 32,37 | 1,19% | 2.696,96 | 2.749,47 | 2.695,64 | 0 |
21 Jun 2024 | 2.711,87 | -23,80 | -0,87% | 2.717,69 | 2.733,70 | 2.696,41 | 0 |
20 Jun 2024 | 2.735,67 | 22,99 | 0,85% | 2.718,82 | 2.752,33 | 2.702,20 | 0 |
19 Jun 2024 | 2.712,68 | -21,20 | -0,78% | 2.759,71 | 2.759,71 | 2.712,25 | 0 |
18 Jun 2024 | 2.733,88 | 37,25 | 1,38% | 2.696,58 | 2.740,87 | 2.683,17 | 0 |
17 Jun 2024 | 2.696,63 | 25,13 | 0,94% | 2.671,48 | 2.709,22 | 2.664,53 | 0 |
14 Jun 2024 | 2.671,50 | -38,62 | -1,43% | 2.716,20 | 2.722,28 | 2.647,60 | 0 |
13 Jun 2024 | 2.710,12 | -70,81 | -2,55% | 2.775,72 | 2.782,67 | 2.706,65 | 0 |
12 Jun 2024 | 2.780,93 | -6,93 | -0,25% | 2.787,86 | 2.809,58 | 2.771,44 | 0 |
11 Jun 2024 | 2.787,86 | -36,60 | -1,30% | 2.836,12 | 2.860,03 | 2.781,78 | 0 |
10 Jun 2024 | 2.824,46 | 0,00 | 0,00% | 2.824,46 | 2.824,46 | 2.824,46 | 0 |
07 Jun 2024 | 2.824,46 | -1,31 | -0,05% | 2.826,20 | 2.841,83 | 2.811,46 | 0 |
06 Jun 2024 | 2.825,77 | 10,84 | 0,39% | 2.814,95 | 2.825,77 | 2.798,41 | 0 |
05 Jun 2024 | 2.814,93 | 16,93 | 0,61% | 2.817,97 | 2.847,50 | 2.796,69 | 0 |
04 Jun 2024 | 2.798,00 | -69,00 | -2,41% | 2.821,84 | 2.829,67 | 2.778,89 | 0 |
03 Jun 2024 | 2.867,00 | -47,38 | -1,63% | 2.927,84 | 2.945,21 | 2.863,96 | 0 |
31 Mai 2024 | 2.914,38 | 73,85 | 2,60% | 2.840,53 | 2.914,38 | 2.840,53 | 0 |
30 Mai 2024 | 2.840,53 | -13,96 | -0,49% | 2.845,81 | 2.851,89 | 2.821,42 | 0 |
29 Mai 2024 | 2.854,49 | -22,17 | -0,77% | 2.876,64 | 2.910,95 | 2.852,26 | 0 |
28 Mai 2024 | 2.876,66 | -11,21 | -0,39% | 2.887,87 | 2.911,75 | 2.871,84 | 0 |
27 Mai 2024 | 2.887,87 | 17,72 | 0,62% | 2.871,01 | 2.892,23 | 2.865,39 | 0 |
24 Mai 2024 | 2.870,15 | 12,58 | 0,44% | 2.849,32 | 2.874,49 | 2.833,23 | 0 |
23 Mai 2024 | 2.857,57 | 23,03 | 0,81% | 2.839,75 | 2.871,86 | 2.834,08 | 0 |
22 Mai 2024 | 2.834,54 | -53,45 | -1,85% | 2.866,28 | 2.866,30 | 2.832,78 | 0 |
21 Mai 2024 | 2.887,99 | -26,12 | -0,90% | 2.905,43 | 2.912,81 | 2.874,55 | 0 |
20 Mai 2024 | 2.914,11 | 2,29 | 0,08% | 2.911,90 | 2.954,85 | 2.911,90 | 0 |
17 Mai 2024 | 2.911,82 | 21,36 | 0,74% | 2.890,46 | 2.928,73 | 2.890,46 | 0 |
16 Mai 2024 | 2.890,46 | -43,83 | -1,49% | 2.937,77 | 2.944,71 | 2.876,45 | 0 |
15 Mai 2024 | 2.934,29 | -55,33 | -1,85% | 2.971,05 | 2.996,22 | 2.918,64 | 0 |
14 Mai 2024 | 2.989,62 | 0,00 | 0,00% | 2.989,62 | 2.989,62 | 2.989,62 | 0 |
13 Mai 2024 | 2.989,62 | 2,94 | 0,10% | 2.983,64 | 2.997,00 | 2.971,49 | 0 |
10 Mai 2024 | 2.986,68 | 14,33 | 0,48% | 2.972,35 | 3.008,83 | 2.972,35 | 0 |
09 Mai 2024 | 2.972,35 | 48,67 | 1,66% | 2.923,68 | 2.975,76 | 2.923,68 | 0 |
08 Mai 2024 | 2.923,68 | 6,95 | 0,24% | 2.911,52 | 2.927,09 | 2.897,19 | 0 |
07 Mai 2024 | 2.916,73 | -8,21 | -0,28% | 2.924,94 | 2.934,93 | 2.910,22 | 0 |
06 Mai 2024 | 2.924,94 | 39,04 | 1,35% | 2.885,81 | 2.934,95 | 2.885,81 | 0 |
03 Mai 2024 | 2.885,90 | -21,21 | -0,73% | 2.906,68 | 2.920,20 | 2.870,27 | 0 |
02 Mai 2024 | 2.907,11 | -75,56 | -2,53% | 2.945,76 | 2.947,08 | 2.881,51 | 0 |
30 Abr 2024 | 2.982,67 | -28,74 | -0,95% | 3.030,95 | 3.037,47 | 2.982,67 | 0 |
29 Abr 2024 | 3.011,41 | -10,05 | -0,33% | 3.021,46 | 3.032,32 | 2.998,02 | 0 |
26 Abr 2024 | 3.021,46 | 61,74 | 2,09% | 2.959,74 | 3.047,93 | 2.950,17 | 0 |
25 Abr 2024 | 2.959,72 | 6,49 | 0,22% | 2.950,19 | 2.964,45 | 2.932,73 | 0 |
24 Abr 2024 | 2.953,23 | -0,04 | 0,00% | 2.953,27 | 2.984,97 | 2.941,44 | 0 |
23 Abr 2024 | 2.953,27 | 0,43 | 0,01% | 2.952,84 | 2.978,02 | 2.940,61 | 0 |
22 Abr 2024 | 2.952,84 | 27,01 | 0,92% | 2.925,83 | 2.959,31 | 2.925,46 | 0 |
19 Abr 2024 | 2.925,83 | -6,08 | -0,21% | 2.911,06 | 2.937,10 | 2.879,34 | 0 |
18 Abr 2024 | 2.931,91 | -10,44 | -0,35% | 2.942,26 | 2.942,26 | 2.902,81 | 0 |
17 Abr 2024 | 2.942,35 | 17,87 | 0,61% | 2.922,75 | 2.957,07 | 2.922,75 | 0 |
16 Abr 2024 | 2.924,48 | -45,25 | -1,52% | 2.931,95 | 2.944,93 | 2.844,13 | 0 |
15 Abr 2024 | 2.969,73 | -34,74 | -1,16% | 3.004,38 | 3.006,99 | 2.963,98 | 0 |
12 Abr 2024 | 3.004,47 | 60,38 | 2,05% | 2.981,00 | 3.014,45 | 2.978,82 | 0 |
11 Abr 2024 | 2.944,09 | -16,41 | -0,55% | 2.973,53 | 3.004,86 | 2.935,77 | 0 |
10 Abr 2024 | 2.960,50 | 29,44 | 1,00% | 2.951,03 | 2.969,27 | 2.927,17 | 0 |
09 Abr 2024 | 2.931,06 | -23,04 | -0,78% | 2.954,07 | 2.961,02 | 2.927,59 | 0 |
08 Abr 2024 | 2.954,10 | 49,09 | 1,69% | 2.899,80 | 2.961,46 | 2.899,73 | 0 |
05 Abr 2024 | 2.905,01 | -10,83 | -0,37% | 2.921,92 | 2.929,74 | 2.902,83 | 0 |
04 Abr 2024 | 2.915,84 | 16,79 | 0,58% | 2.899,14 | 2.922,07 | 2.893,50 | 0 |