Cotações Históricas BEINP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1.745,09 | 12,35 | 0,71% | 1.733,23 | 1.752,25 | 1.733,23 | 0 |
09 Mai 2024 | 1.732,74 | 20,54 | 1,20% | 1.712,23 | 1.736,07 | 1.707,60 | 0 |
08 Mai 2024 | 1.712,20 | 18,82 | 1,11% | 1.693,44 | 1.725,36 | 1.693,44 | 0 |
07 Mai 2024 | 1.693,38 | 18,29 | 1,09% | 1.674,93 | 1.697,75 | 1.674,93 | 0 |
06 Mai 2024 | 1.675,09 | 8,44 | 0,51% | 1.666,98 | 1.684,65 | 1.666,98 | 0 |
03 Mai 2024 | 1.666,65 | 32,05 | 1,96% | 1.634,60 | 1.678,02 | 1.634,60 | 0 |
02 Mai 2024 | 1.634,60 | 14,59 | 0,90% | 1.619,87 | 1.643,60 | 1.619,87 | 0 |
30 Abr 2024 | 1.620,01 | -0,80 | -0,05% | 1.620,75 | 1.635,30 | 1.619,94 | 0 |
29 Abr 2024 | 1.620,81 | -4,26 | -0,26% | 1.625,34 | 1.630,09 | 1.615,78 | 0 |
26 Abr 2024 | 1.625,07 | 83,38 | 5,41% | 1.541,69 | 1.625,07 | 1.541,69 | 0 |
25 Abr 2024 | 1.541,69 | -9,31 | -0,60% | 1.551,00 | 1.551,00 | 1.528,58 | 0 |
24 Abr 2024 | 1.551,00 | 7,21 | 0,47% | 1.543,75 | 1.557,58 | 1.543,37 | 0 |
23 Abr 2024 | 1.543,79 | 6,06 | 0,39% | 1.537,89 | 1.545,21 | 1.531,00 | 0 |
22 Abr 2024 | 1.537,73 | 4,10 | 0,27% | 1.533,61 | 1.545,81 | 1.532,47 | 0 |
19 Abr 2024 | 1.533,63 | -10,79 | -0,70% | 1.544,42 | 1.544,42 | 1.512,80 | 0 |
18 Abr 2024 | 1.544,42 | 1,59 | 0,10% | 1.542,66 | 1.548,42 | 1.534,86 | 0 |
17 Abr 2024 | 1.542,83 | 10,72 | 0,70% | 1.531,87 | 1.559,81 | 1.531,75 | 0 |
16 Abr 2024 | 1.532,11 | -24,09 | -1,55% | 1.556,11 | 1.556,11 | 1.526,97 | 0 |
15 Abr 2024 | 1.556,20 | -0,99 | -0,06% | 1.557,09 | 1.573,13 | 1.553,01 | 0 |
12 Abr 2024 | 1.557,19 | 1,46 | 0,09% | 1.556,35 | 1.578,06 | 1.549,10 | 0 |
11 Abr 2024 | 1.555,73 | -13,33 | -0,85% | 1.568,85 | 1.572,33 | 1.546,47 | 0 |
10 Abr 2024 | 1.569,06 | -9,87 | -0,63% | 1.578,05 | 1.591,55 | 1.548,22 | 0 |
09 Abr 2024 | 1.578,93 | -18,38 | -1,15% | 1.597,32 | 1.597,32 | 1.576,44 | 0 |
08 Abr 2024 | 1.597,31 | 14,31 | 0,90% | 1.582,95 | 1.608,87 | 1.581,55 | 0 |
05 Abr 2024 | 1.583,00 | -15,82 | -0,99% | 1.598,82 | 1.598,82 | 1.565,06 | 0 |
04 Abr 2024 | 1.598,82 | 19,97 | 1,26% | 1.578,71 | 1.603,67 | 1.575,08 | 0 |
03 Abr 2024 | 1.578,85 | 27,85 | 1,80% | 1.550,99 | 1.579,45 | 1.549,77 | 0 |
02 Abr 2024 | 1.551,00 | -7,08 | -0,45% | 1.552,96 | 1.569,06 | 1.549,38 | 0 |
28 Mar 2024 | 1.558,08 | 4,95 | 0,32% | 1.553,25 | 1.560,19 | 1.548,36 | 0 |
27 Mar 2024 | 1.553,13 | 9,73 | 0,63% | 1.543,22 | 1.558,08 | 1.540,88 | 0 |
26 Mar 2024 | 1.543,40 | 16,89 | 1,11% | 1.526,56 | 1.543,40 | 1.523,91 | 0 |
25 Mar 2024 | 1.526,51 | -6,65 | -0,43% | 1.533,16 | 1.533,16 | 1.513,36 | 0 |
22 Mar 2024 | 1.533,16 | -0,82 | -0,05% | 1.533,98 | 1.541,41 | 1.524,21 | 0 |
21 Mar 2024 | 1.533,98 | 20,19 | 1,33% | 1.520,93 | 1.538,72 | 1.513,04 | 0 |
20 Mar 2024 | 1.513,79 | 0,42 | 0,03% | 1.513,37 | 1.519,61 | 1.508,01 | 0 |
19 Mar 2024 | 1.513,37 | 15,89 | 1,06% | 1.497,27 | 1.513,81 | 1.490,09 | 0 |
18 Mar 2024 | 1.497,48 | -17,45 | -1,15% | 1.514,84 | 1.519,03 | 1.497,48 | 0 |
15 Mar 2024 | 1.514,93 | 4,34 | 0,29% | 1.510,65 | 1.528,78 | 1.507,71 | 0 |
14 Mar 2024 | 1.510,59 | -10,92 | -0,72% | 1.521,51 | 1.524,12 | 1.508,76 | 0 |
13 Mar 2024 | 1.521,51 | 6,82 | 0,45% | 1.514,75 | 1.521,67 | 1.508,09 | 0 |
12 Mar 2024 | 1.514,69 | 21,52 | 1,44% | 1.493,32 | 1.514,92 | 1.485,20 | 0 |
11 Mar 2024 | 1.493,17 | -9,61 | -0,64% | 1.491,15 | 1.497,99 | 1.486,79 | 0 |
08 Mar 2024 | 1.502,78 | -11,58 | -0,76% | 1.514,37 | 1.514,47 | 1.495,77 | 0 |
07 Mar 2024 | 1.514,36 | 23,28 | 1,56% | 1.491,12 | 1.517,85 | 1.481,46 | 0 |
06 Mar 2024 | 1.491,08 | 4,02 | 0,27% | 1.487,06 | 1.494,98 | 1.483,43 | 0 |
05 Mar 2024 | 1.487,06 | -15,53 | -1,03% | 1.489,41 | 1.498,26 | 1.479,01 | 0 |
04 Mar 2024 | 1.502,59 | 3,07 | 0,20% | 1.499,33 | 1.510,79 | 1.495,33 | 0 |
01 Mar 2024 | 1.499,52 | -33,53 | -2,19% | 1.533,11 | 1.570,19 | 1.476,61 | 0 |
29 Fev 2024 | 1.533,05 | 0,63 | 0,04% | 1.532,42 | 1.541,55 | 1.522,74 | 0 |
28 Fev 2024 | 1.532,42 | 22,90 | 1,52% | 1.509,05 | 1.532,42 | 1.509,05 | 0 |
27 Fev 2024 | 1.509,52 | 5,48 | 0,36% | 1.503,84 | 1.510,80 | 1.497,97 | 0 |
26 Fev 2024 | 1.504,04 | -5,84 | -0,39% | 1.509,82 | 1.513,94 | 1.503,10 | 0 |
23 Fev 2024 | 1.509,88 | 9,64 | 0,64% | 1.499,93 | 1.513,02 | 1.492,07 | 0 |
22 Fev 2024 | 1.500,24 | 20,08 | 1,36% | 1.480,32 | 1.500,32 | 1.480,32 | 0 |
21 Fev 2024 | 1.480,16 | 1,83 | 0,12% | 1.477,71 | 1.481,14 | 1.461,47 | 0 |
20 Fev 2024 | 1.478,33 | -3,66 | -0,25% | 1.481,51 | 1.484,85 | 1.473,99 | 0 |
19 Fev 2024 | 1.481,99 | -7,80 | -0,52% | 1.489,79 | 1.489,79 | 1.465,41 | 0 |
16 Fev 2024 | 1.489,79 | -6,24 | -0,42% | 1.495,97 | 1.503,35 | 1.487,68 | 0 |
15 Fev 2024 | 1.496,03 | 26,29 | 1,79% | 1.469,93 | 1.505,46 | 1.469,93 | 0 |
14 Fev 2024 | 1.469,74 | -3,38 | -0,23% | 1.473,06 | 1.480,26 | 1.466,30 | 0 |
13 Fev 2024 | 1.473,12 | -18,81 | -1,26% | 1.491,31 | 1.491,31 | 1.461,66 | 0 |