Cotações Históricas BEUT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.512,97 | -5,39 | -0,35% | 1.516,52 | 1.526,30 | 1.500,20 | 0 |
25 Jun 2024 | 1.518,36 | -7,37 | -0,48% | 1.524,81 | 1.532,24 | 1.509,22 | 0 |
24 Jun 2024 | 1.525,73 | -1,48 | -0,10% | 1.525,97 | 1.532,64 | 1.518,14 | 0 |
21 Jun 2024 | 1.527,21 | 16,70 | 1,11% | 1.514,64 | 1.533,78 | 1.510,76 | 0 |
20 Jun 2024 | 1.510,51 | 33,94 | 2,30% | 1.476,01 | 1.513,97 | 1.476,01 | 0 |
19 Jun 2024 | 1.476,57 | -8,62 | -0,58% | 1.489,78 | 1.490,53 | 1.471,05 | 0 |
18 Jun 2024 | 1.485,19 | 16,07 | 1,09% | 1.469,26 | 1.485,70 | 1.462,24 | 0 |
17 Jun 2024 | 1.469,12 | -9,60 | -0,65% | 1.478,47 | 1.479,96 | 1.460,21 | 0 |
14 Jun 2024 | 1.478,72 | -38,36 | -2,53% | 1.517,14 | 1.517,14 | 1.461,80 | 0 |
13 Jun 2024 | 1.517,08 | -34,87 | -2,25% | 1.551,95 | 1.551,95 | 1.508,96 | 0 |
12 Jun 2024 | 1.551,95 | -18,89 | -1,20% | 1.570,98 | 1.581,40 | 1.550,81 | 0 |
11 Jun 2024 | 1.570,84 | -75,33 | -4,58% | 1.606,57 | 1.607,95 | 1.545,22 | 0 |
10 Jun 2024 | 1.646,17 | 0,00 | 0,00% | 1.646,17 | 1.646,17 | 1.646,17 | 0 |
07 Jun 2024 | 1.646,17 | -46,39 | -2,74% | 1.681,54 | 1.686,13 | 1.629,66 | 0 |
06 Jun 2024 | 1.692,56 | -11,09 | -0,65% | 1.703,37 | 1.712,19 | 1.688,59 | 0 |
05 Jun 2024 | 1.703,65 | 2,81 | 0,17% | 1.707,73 | 1.716,33 | 1.696,18 | 0 |
04 Jun 2024 | 1.700,84 | 2,17 | 0,13% | 1.698,67 | 1.710,29 | 1.693,64 | 0 |
03 Jun 2024 | 1.698,67 | 3,51 | 0,21% | 1.695,08 | 1.707,26 | 1.687,54 | 0 |
31 Mai 2024 | 1.695,16 | 19,16 | 1,14% | 1.676,00 | 1.695,16 | 1.676,00 | 0 |
30 Mai 2024 | 1.676,00 | -1,85 | -0,11% | 1.678,95 | 1.679,90 | 1.669,32 | 0 |
29 Mai 2024 | 1.677,85 | -16,77 | -0,99% | 1.694,62 | 1.694,62 | 1.671,62 | 0 |
28 Mai 2024 | 1.694,62 | -2,19 | -0,13% | 1.698,61 | 1.705,21 | 1.687,83 | 0 |
27 Mai 2024 | 1.696,81 | 10,06 | 0,60% | 1.687,72 | 1.703,68 | 1.685,36 | 0 |
24 Mai 2024 | 1.686,75 | -9,16 | -0,54% | 1.695,91 | 1.695,91 | 1.678,55 | 0 |
23 Mai 2024 | 1.695,91 | -26,58 | -1,54% | 1.722,52 | 1.722,52 | 1.691,82 | 0 |
22 Mai 2024 | 1.722,49 | 2,15 | 0,12% | 1.718,68 | 1.722,49 | 1.706,76 | 0 |
21 Mai 2024 | 1.720,34 | -3,21 | -0,19% | 1.725,84 | 1.725,84 | 1.705,72 | 0 |
20 Mai 2024 | 1.723,55 | -15,17 | -0,87% | 1.738,75 | 1.745,24 | 1.723,55 | 0 |
17 Mai 2024 | 1.738,72 | -4,51 | -0,26% | 1.743,17 | 1.744,58 | 1.706,02 | 0 |
16 Mai 2024 | 1.743,23 | -6,70 | -0,38% | 1.749,82 | 1.749,82 | 1.734,74 | 0 |
15 Mai 2024 | 1.749,93 | 25,54 | 1,48% | 1.734,59 | 1.755,56 | 1.734,59 | 0 |
14 Mai 2024 | 1.724,39 | 0,00 | 0,00% | 1.724,39 | 1.724,39 | 1.724,39 | 0 |
13 Mai 2024 | 1.724,39 | -11,89 | -0,68% | 1.736,28 | 1.736,28 | 1.719,27 | 0 |
10 Mai 2024 | 1.736,28 | 17,99 | 1,05% | 1.719,26 | 1.746,40 | 1.719,26 | 0 |
09 Mai 2024 | 1.718,29 | 6,94 | 0,41% | 1.711,35 | 1.722,15 | 1.705,04 | 0 |
08 Mai 2024 | 1.711,35 | 19,20 | 1,13% | 1.692,10 | 1.720,06 | 1.692,10 | 0 |
07 Mai 2024 | 1.692,15 | 21,61 | 1,29% | 1.673,29 | 1.695,53 | 1.673,29 | 0 |
06 Mai 2024 | 1.670,54 | 8,35 | 0,50% | 1.663,16 | 1.679,65 | 1.663,16 | 0 |
03 Mai 2024 | 1.662,19 | 1,69 | 0,10% | 1.661,74 | 1.683,90 | 1.657,75 | 0 |
02 Mai 2024 | 1.660,50 | 8,64 | 0,52% | 1.636,95 | 1.668,74 | 1.630,52 | 0 |
30 Abr 2024 | 1.651,86 | -1,04 | -0,06% | 1.653,16 | 1.665,39 | 1.646,37 | 0 |
29 Abr 2024 | 1.652,90 | 14,88 | 0,91% | 1.646,67 | 1.659,21 | 1.643,95 | 0 |
26 Abr 2024 | 1.638,02 | 3,71 | 0,23% | 1.636,04 | 1.648,56 | 1.633,77 | 0 |
25 Abr 2024 | 1.634,31 | -4,50 | -0,27% | 1.638,81 | 1.638,81 | 1.625,11 | 0 |
24 Abr 2024 | 1.638,81 | 2,50 | 0,15% | 1.636,97 | 1.638,81 | 1.626,62 | 0 |
23 Abr 2024 | 1.636,31 | 5,05 | 0,31% | 1.632,70 | 1.644,65 | 1.626,88 | 0 |
22 Abr 2024 | 1.631,26 | 3,50 | 0,22% | 1.628,15 | 1.632,40 | 1.613,23 | 0 |
19 Abr 2024 | 1.627,76 | 8,41 | 0,52% | 1.619,24 | 1.630,46 | 1.607,61 | 0 |
18 Abr 2024 | 1.619,35 | 10,47 | 0,65% | 1.617,96 | 1.630,05 | 1.611,13 | 0 |
17 Abr 2024 | 1.608,88 | -0,15 | -0,01% | 1.608,98 | 1.615,19 | 1.595,29 | 0 |
16 Abr 2024 | 1.609,03 | -6,90 | -0,43% | 1.610,31 | 1.624,17 | 1.601,37 | 0 |
15 Abr 2024 | 1.615,93 | -14,12 | -0,87% | 1.631,87 | 1.637,84 | 1.615,93 | 0 |
12 Abr 2024 | 1.630,05 | 27,40 | 1,71% | 1.612,16 | 1.635,96 | 1.608,58 | 0 |
11 Abr 2024 | 1.602,65 | -9,14 | -0,57% | 1.610,50 | 1.618,49 | 1.593,56 | 0 |
10 Abr 2024 | 1.611,79 | -10,17 | -0,63% | 1.621,93 | 1.632,79 | 1.594,95 | 0 |
09 Abr 2024 | 1.621,96 | 14,42 | 0,90% | 1.607,62 | 1.628,03 | 1.604,30 | 0 |
08 Abr 2024 | 1.607,54 | 13,88 | 0,87% | 1.593,87 | 1.617,79 | 1.593,87 | 0 |
05 Abr 2024 | 1.593,66 | -19,27 | -1,19% | 1.612,96 | 1.614,55 | 1.590,62 | 0 |
04 Abr 2024 | 1.612,93 | 3,08 | 0,19% | 1.610,64 | 1.622,16 | 1.606,51 | 0 |
03 Abr 2024 | 1.609,85 | -7,23 | -0,45% | 1.616,82 | 1.621,15 | 1.606,78 | 0 |
02 Abr 2024 | 1.617,08 | 5,21 | 0,32% | 1.611,89 | 1.624,19 | 1.605,36 | 0 |