Cotações Históricas BPE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 4,939 | 0,05 | 1,00% | 4,936 | 4,972 | 4,897 | 15.236.947 |
30 Abr 2024 | 4,89 | 0,08 | 1,62% | 4,818 | 4,948 | 4,792 | 14.617.338 |
29 Abr 2024 | 4,812 | 0,03 | 0,69% | 4,837 | 4,86 | 4,75 | 11.583.636 |
26 Abr 2024 | 4,779 | 0,05 | 1,06% | 4,75 | 4,823 | 4,727 | 14.536.047 |
25 Abr 2024 | 4,729 | 0,10 | 2,18% | 4,66 | 4,744 | 4,635 | 11.416.641 |
24 Abr 2024 | 4,628 | -0,04 | -0,79% | 4,70 | 4,721 | 4,616 | 12.743.566 |
23 Abr 2024 | 4,665 | 0,17 | 3,85% | 4,51 | 4,673 | 4,51 | 15.796.813 |
22 Abr 2024 | 4,492 | 0,09 | 2,04% | 4,446 | 4,524 | 4,394 | 12.738.819 |
19 Abr 2024 | 4,402 | -0,01 | -0,29% | 4,40 | 4,451 | 4,37 | 9.682.323 |
18 Abr 2024 | 4,415 | 0,09 | 2,06% | 4,341 | 4,425 | 4,332 | 10.667.779 |
17 Abr 2024 | 4,326 | 0,11 | 2,66% | 4,185 | 4,35 | 4,183 | 10.904.665 |
16 Abr 2024 | 4,214 | -0,06 | -1,43% | 4,207 | 4,242 | 4,174 | 10.786.370 |
15 Abr 2024 | 4,275 | 0,00 | 0,02% | 4,325 | 4,338 | 4,245 | 10.350.899 |
12 Abr 2024 | 4,274 | -0,01 | -0,19% | 4,30 | 4,341 | 4,244 | 10.555.033 |
11 Abr 2024 | 4,282 | -0,17 | -3,75% | 4,468 | 4,469 | 4,24 | 15.562.413 |
10 Abr 2024 | 4,449 | 0,07 | 1,64% | 4,392 | 4,489 | 4,322 | 13.204.634 |
09 Abr 2024 | 4,377 | -0,07 | -1,49% | 4,45 | 4,47 | 4,346 | 8.827.597 |
08 Abr 2024 | 4,443 | 0,06 | 1,30% | 4,393 | 4,444 | 4,371 | 8.017.293 |
05 Abr 2024 | 4,386 | -0,07 | -1,62% | 4,40 | 4,405 | 4,289 | 13.403.698 |
04 Abr 2024 | 4,458 | -0,02 | -0,40% | 4,478 | 4,506 | 4,443 | 10.207.830 |
03 Abr 2024 | 4,476 | 0,11 | 2,47% | 4,379 | 4,492 | 4,379 | 13.815.187 |
02 Abr 2024 | 4,368 | -0,01 | -0,21% | 4,35 | 4,435 | 4,332 | 15.894.852 |
28 Mar 2024 | 4,377 | 0,03 | 0,74% | 4,373 | 4,389 | 4,336 | 12.270.423 |
27 Mar 2024 | 4,345 | -0,10 | -2,29% | 4,44 | 4,477 | 4,34 | 16.859.158 |
26 Mar 2024 | 4,447 | 0,13 | 2,89% | 4,343 | 4,486 | 4,331 | 16.716.958 |
25 Mar 2024 | 4,322 | 0,09 | 2,13% | 4,235 | 4,332 | 4,202 | 15.785.411 |
22 Mar 2024 | 4,232 | 0,01 | 0,14% | 4,215 | 4,25 | 4,188 | 8.216.335 |
21 Mar 2024 | 4,226 | -0,02 | -0,52% | 4,301 | 4,305 | 4,17 | 15.985.960 |
20 Mar 2024 | 4,248 | 0,04 | 0,90% | 4,217 | 4,271 | 4,183 | 15.113.564 |
19 Mar 2024 | 4,21 | 0,12 | 2,96% | 4,12 | 4,239 | 4,106 | 18.158.660 |
18 Mar 2024 | 4,089 | 0,07 | 1,69% | 4,02 | 4,106 | 3,997 | 15.572.242 |
15 Mar 2024 | 4,021 | 0,06 | 1,54% | 3,97 | 4,066 | 3,963 | 24.149.157 |
14 Mar 2024 | 3,96 | -0,02 | -0,58% | 3,99 | 4,005 | 3,951 | 10.605.450 |
13 Mar 2024 | 3,983 | -0,01 | -0,33% | 4,00 | 4,059 | 3,975 | 16.531.442 |
12 Mar 2024 | 3,996 | 0,12 | 2,99% | 3,883 | 4,02 | 3,875 | 27.314.901 |
11 Mar 2024 | 3,88 | 0,08 | 2,11% | 3,77 | 3,88 | 3,696 | 21.224.552 |
08 Mar 2024 | 3,80 | 0,01 | 0,24% | 3,80 | 3,818 | 3,763 | 9.226.725 |
07 Mar 2024 | 3,791 | -0,04 | -1,10% | 3,845 | 3,873 | 3,717 | 21.256.601 |
06 Mar 2024 | 3,833 | 0,01 | 0,29% | 3,843 | 3,859 | 3,806 | 12.552.610 |
05 Mar 2024 | 3,822 | 0,02 | 0,61% | 3,80 | 3,843 | 3,788 | 12.257.114 |
04 Mar 2024 | 3,799 | 0,03 | 0,90% | 3,786 | 3,811 | 3,704 | 13.008.041 |
01 Mar 2024 | 3,765 | 0,06 | 1,54% | 3,739 | 3,809 | 3,733 | 17.041.016 |
29 Fev 2024 | 3,708 | 0,00 | 0,00% | 3,70 | 3,737 | 3,69 | 9.759.291 |
28 Fev 2024 | 3,708 | -0,04 | -0,94% | 3,748 | 3,791 | 3,701 | 11.022.826 |
27 Fev 2024 | 3,743 | -0,06 | -1,58% | 3,825 | 3,858 | 3,732 | 27.274.022 |
26 Fev 2024 | 3,803 | 0,12 | 3,26% | 3,70 | 3,848 | 3,695 | 22.180.197 |
23 Fev 2024 | 3,683 | 0,07 | 1,85% | 3,615 | 3,697 | 3,612 | 20.018.831 |
22 Fev 2024 | 3,616 | 0,05 | 1,29% | 3,593 | 3,657 | 3,579 | 19.076.858 |
21 Fev 2024 | 3,57 | 0,14 | 3,96% | 3,476 | 3,585 | 3,45 | 21.627.945 |
20 Fev 2024 | 3,434 | -0,09 | -2,44% | 3,495 | 3,521 | 3,432 | 11.553.681 |
19 Fev 2024 | 3,52 | 0,00 | 0,06% | 3,526 | 3,56 | 3,487 | 8.934.042 |
16 Fev 2024 | 3,518 | 0,04 | 1,09% | 3,514 | 3,543 | 3,475 | 14.093.889 |
15 Fev 2024 | 3,48 | -0,05 | -1,42% | 3,556 | 3,562 | 3,425 | 21.475.819 |
14 Fev 2024 | 3,53 | -0,04 | -1,09% | 3,566 | 3,597 | 3,527 | 11.395.509 |
13 Fev 2024 | 3,569 | 0,02 | 0,42% | 3,54 | 3,617 | 3,531 | 35.654.267 |
12 Fev 2024 | 3,554 | 0,04 | 1,17% | 3,538 | 3,565 | 3,476 | 23.950.472 |
09 Fev 2024 | 3,513 | 0,00 | -0,06% | 3,526 | 3,555 | 3,485 | 19.512.594 |
08 Fev 2024 | 3,515 | -0,03 | -0,90% | 3,55 | 3,559 | 3,402 | 38.641.372 |
07 Fev 2024 | 3,547 | 0,04 | 1,14% | 3,546 | 3,549 | 3,432 | 22.529.146 |
06 Fev 2024 | 3,507 | 0,04 | 1,04% | 3,492 | 3,593 | 3,458 | 23.797.372 |
05 Fev 2024 | 3,471 | 0,08 | 2,42% | 3,434 | 3,538 | 3,428 | 23.145.368 |