Cotações Históricas BECO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 21,1363 | -0,14 | -0,66% | 21,1401 | 21,1401 | 21,1301 | 204 |
18 Jul 2024 | 21,276 | -0,04 | -0,17% | 21,33 | 21,51 | 21,276 | 533 |
17 Jul 2024 | 21,3129 | -0,25 | -1,15% | 21,34 | 21,34 | 21,3129 | 86 |
16 Jul 2024 | 21,56 | 0,33 | 1,55% | 21,35 | 21,56 | 21,34 | 210 |
15 Jul 2024 | 21,2312 | -0,31 | -1,43% | 21,40 | 21,40 | 21,2312 | 254 |
12 Jul 2024 | 21,5397 | 0,19 | 0,90% | 21,47 | 21,5397 | 21,47 | 516 |
11 Jul 2024 | 21,3471 | 0,27 | 1,26% | 21,3471 | 21,3471 | 21,3471 | 0 |
10 Jul 2024 | 21,0813 | 0,22 | 1,05% | 20,93 | 21,0813 | 20,93 | 2.506 |
09 Jul 2024 | 20,863 | -0,14 | -0,67% | 21,02 | 21,02 | 20,863 | 26 |
08 Jul 2024 | 21,0044 | 0,00 | 0,02% | 21,00 | 21,0044 | 21,00 | 676 |
05 Jul 2024 | 20,9996 | 0,07 | 0,35% | 20,9996 | 20,9996 | 20,9996 | 0 |
03 Jul 2024 | 20,9266 | 0,28 | 1,33% | 20,9266 | 20,9266 | 20,9266 | 4 |
02 Jul 2024 | 20,6512 | 0,13 | 0,64% | 20,6512 | 20,6512 | 20,6512 | 0 |
01 Jul 2024 | 20,5198 | -0,13 | -0,65% | 20,76 | 20,76 | 20,50 | 4.415 |
28 Jun 2024 | 20,6538 | -0,20 | -0,94% | 20,85 | 20,85 | 20,6218 | 543 |
27 Jun 2024 | 20,8505 | -0,08 | -0,39% | 20,88 | 20,88 | 20,8505 | 64 |
26 Jun 2024 | 20,9318 | -0,06 | -0,30% | 20,85 | 20,9318 | 20,85 | 2.094 |
25 Jun 2024 | 20,9945 | -0,13 | -0,64% | 20,95 | 20,9945 | 20,95 | 452 |
24 Jun 2024 | 21,1287 | 0,12 | 0,59% | 21,16 | 21,16 | 21,1287 | 65 |
21 Jun 2024 | 21,0048 | -0,07 | -0,33% | 20,94 | 21,0048 | 20,94 | 251 |
20 Jun 2024 | 21,0742 | -0,04 | -0,21% | 21,05 | 21,13 | 21,05 | 493 |
18 Jun 2024 | 21,1179 | 0,15 | 0,70% | 21,04 | 21,1179 | 21,04 | 162 |
17 Jun 2024 | 20,9716 | 0,06 | 0,29% | 20,83 | 20,9716 | 20,83 | 618 |
14 Jun 2024 | 20,9105 | -0,31 | -1,46% | 21,04 | 21,04 | 20,9105 | 50 |
13 Jun 2024 | 21,2212 | -0,17 | -0,77% | 21,2212 | 21,2212 | 21,2212 | 3 |
12 Jun 2024 | 21,3868 | 0,27 | 1,30% | 21,4146 | 21,4146 | 21,3868 | 235 |
11 Jun 2024 | 21,1133 | -0,36 | -1,66% | 21,0443 | 21,1133 | 21,0443 | 241 |
10 Jun 2024 | 21,4701 | 0,03 | 0,13% | 21,35 | 21,4701 | 21,35 | 293 |
07 Jun 2024 | 21,4414 | -0,25 | -1,14% | 21,58 | 21,58 | 21,4414 | 39 |
06 Jun 2024 | 21,6881 | -0,08 | -0,38% | 21,74 | 21,74 | 21,6881 | 406 |
05 Jun 2024 | 21,7707 | 0,12 | 0,57% | 21,65 | 21,7707 | 21,65 | 362 |
04 Jun 2024 | 21,6476 | -0,11 | -0,49% | 21,67 | 21,67 | 21,6172 | 295 |
03 Jun 2024 | 21,7543 | -0,10 | -0,47% | 21,91 | 21,91 | 21,7543 | 354 |
31 Mai 2024 | 21,8573 | 0,19 | 0,88% | 21,71 | 21,8573 | 21,71 | 436 |
30 Mai 2024 | 21,6671 | 0,17 | 0,78% | 21,6671 | 21,6671 | 21,6671 | 1 |
29 Mai 2024 | 21,50 | -0,25 | -1,13% | 21,53 | 21,53 | 21,50 | 1.048 |
28 Mai 2024 | 21,745 | -0,01 | -0,04% | 21,745 | 21,745 | 21,745 | 347 |
24 Mai 2024 | 21,7539 | 0,16 | 0,76% | 21,70 | 21,7539 | 21,70 | 100 |
23 Mai 2024 | 21,5905 | -0,21 | -0,94% | 21,92 | 21,92 | 21,5905 | 410 |
22 Mai 2024 | 21,7958 | 0,13 | 0,59% | 21,67 | 21,7958 | 21,67 | 9 |
21 Mai 2024 | 21,6678 | 0,00 | 0,02% | 21,6678 | 21,6678 | 21,6678 | 0 |
20 Mai 2024 | 21,6641 | 0,04 | 0,18% | 21,6641 | 21,6641 | 21,6641 | 0 |
17 Mai 2024 | 21,6259 | -0,08 | -0,38% | 21,69 | 21,69 | 21,6259 | 367 |
16 Mai 2024 | 21,7085 | -0,13 | -0,60% | 21,85 | 21,85 | 21,7085 | 96 |
15 Mai 2024 | 21,8405 | 0,22 | 1,01% | 21,92 | 21,92 | 21,8405 | 14 |
14 Mai 2024 | 21,6218 | 0,17 | 0,77% | 21,63 | 21,63 | 21,6218 | 11 |
13 Mai 2024 | 21,4557 | -0,04 | -0,18% | 21,47 | 21,48 | 21,45 | 588 |
10 Mai 2024 | 21,4941 | -0,03 | -0,12% | 21,53 | 21,53 | 21,4941 | 27 |
09 Mai 2024 | 21,5202 | 0,21 | 0,99% | 21,50 | 21,5202 | 21,50 | 85 |
08 Mai 2024 | 21,3087 | 0,03 | 0,12% | 21,29 | 21,3087 | 21,29 | 14 |
07 Mai 2024 | 21,2826 | 0,18 | 0,86% | 21,27 | 21,2826 | 21,27 | 12 |
06 Mai 2024 | 21,1011 | 0,15 | 0,72% | 21,10 | 21,1011 | 21,10 | 36 |
03 Mai 2024 | 20,9508 | 0,22 | 1,07% | 21,15 | 21,15 | 20,912 | 505 |
02 Mai 2024 | 20,7295 | 0,10 | 0,48% | 20,7295 | 20,7295 | 20,7295 | 0 |
01 Mai 2024 | 20,6306 | -0,08 | -0,37% | 20,72 | 20,72 | 20,6306 | 436 |
30 Abr 2024 | 20,7074 | -0,31 | -1,47% | 21,08 | 21,08 | 20,7074 | 5 |
29 Abr 2024 | 21,0171 | 0,17 | 0,81% | 21,02 | 21,02 | 21,0171 | 101 |
26 Abr 2024 | 20,8484 | 0,21 | 1,00% | 20,8484 | 20,8484 | 20,8484 | 10 |
25 Abr 2024 | 20,6417 | 0,01 | 0,04% | 20,6417 | 20,6417 | 20,6417 | 48 |
24 Abr 2024 | 20,6339 | -0,05 | -0,23% | 20,59 | 20,6339 | 20,59 | 11 |
23 Abr 2024 | 20,6814 | 0,24 | 1,19% | 20,51 | 20,6814 | 20,51 | 187 |