Cotações Históricas BEL2P
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 9.439,08 | -73,73 | -0,78% | 9.496,49 | 9.503,95 | 9.367,85 | 0 |
15 Mai 2024 | 9.512,81 | 145,61 | 1,55% | 9.408,13 | 9.514,54 | 9.406,68 | 0 |
14 Mai 2024 | 9.367,20 | -27,79 | -0,30% | 9.349,57 | 9.378,77 | 9.322,75 | 0 |
13 Mai 2024 | 9.394,99 | -28,76 | -0,31% | 9.405,10 | 9.425,63 | 9.376,95 | 0 |
10 Mai 2024 | 9.423,75 | 65,59 | 0,70% | 9.407,94 | 9.451,89 | 9.382,65 | 0 |
09 Mai 2024 | 9.358,16 | -57,56 | -0,61% | 9.343,80 | 9.378,53 | 9.276,82 | 0 |
08 Mai 2024 | 9.415,72 | 44,90 | 0,48% | 9.412,43 | 9.486,32 | 9.394,09 | 0 |
07 Mai 2024 | 9.370,82 | 158,32 | 1,72% | 9.254,92 | 9.370,82 | 9.254,92 | 0 |
06 Mai 2024 | 9.212,50 | 36,65 | 0,40% | 9.198,43 | 9.262,38 | 9.190,57 | 0 |
03 Mai 2024 | 9.175,85 | 57,61 | 0,63% | 9.132,70 | 9.267,57 | 9.132,70 | 0 |
02 Mai 2024 | 9.118,24 | 23,28 | 0,26% | 9.096,63 | 9.134,33 | 9.058,69 | 0 |
30 Abr 2024 | 9.094,96 | -8,18 | -0,09% | 9.119,01 | 9.142,48 | 9.087,84 | 0 |
29 Abr 2024 | 9.103,14 | 34,35 | 0,38% | 9.070,91 | 9.126,70 | 9.054,79 | 0 |
26 Abr 2024 | 9.068,79 | 49,01 | 0,54% | 9.039,89 | 9.088,04 | 9.026,46 | 0 |
25 Abr 2024 | 9.019,78 | -48,62 | -0,54% | 9.051,95 | 9.063,40 | 8.975,92 | 0 |
24 Abr 2024 | 9.068,40 | -16,07 | -0,18% | 9.114,55 | 9.151,11 | 9.063,70 | 0 |
23 Abr 2024 | 9.084,47 | 64,11 | 0,71% | 9.066,21 | 9.098,53 | 9.047,23 | 0 |
22 Abr 2024 | 9.020,36 | 82,90 | 0,93% | 8.990,36 | 9.060,51 | 8.990,36 | 0 |
19 Abr 2024 | 8.937,46 | 2,73 | 0,03% | 8.872,33 | 8.958,32 | 8.855,06 | 0 |
18 Abr 2024 | 8.934,73 | 74,75 | 0,84% | 8.881,07 | 8.952,84 | 8.854,28 | 0 |
17 Abr 2024 | 8.859,98 | -5,49 | -0,06% | 8.842,21 | 8.903,78 | 8.840,73 | 0 |
16 Abr 2024 | 8.865,47 | -132,68 | -1,47% | 8.883,40 | 8.904,03 | 8.813,11 | 0 |
15 Abr 2024 | 8.998,15 | 8,66 | 0,10% | 8.998,33 | 9.058,98 | 8.980,33 | 0 |
12 Abr 2024 | 8.989,49 | 30,79 | 0,34% | 8.997,40 | 9.104,48 | 8.973,73 | 0 |
11 Abr 2024 | 8.958,70 | 11,87 | 0,13% | 8.941,63 | 9.015,60 | 8.918,42 | 0 |
10 Abr 2024 | 8.946,83 | -31,89 | -0,36% | 9.034,78 | 9.061,97 | 8.922,83 | 0 |
09 Abr 2024 | 8.978,72 | -10,37 | -0,12% | 8.974,73 | 9.025,37 | 8.969,52 | 0 |
08 Abr 2024 | 8.989,09 | 36,27 | 0,41% | 8.938,48 | 9.000,99 | 8.932,64 | 0 |
05 Abr 2024 | 8.952,82 | -89,00 | -0,98% | 8.945,40 | 8.987,52 | 8.929,00 | 0 |
04 Abr 2024 | 9.041,82 | 38,17 | 0,42% | 9.013,66 | 9.077,93 | 9.002,21 | 0 |
03 Abr 2024 | 9.003,65 | 60,99 | 0,68% | 8.961,01 | 9.003,65 | 8.921,84 | 0 |
02 Abr 2024 | 8.942,66 | -36,54 | -0,41% | 8.964,61 | 9.029,60 | 8.931,60 | 0 |
28 Mar 2024 | 8.979,20 | 29,52 | 0,33% | 8.966,35 | 8.981,90 | 8.922,83 | 0 |
27 Mar 2024 | 8.949,68 | 59,57 | 0,67% | 8.898,28 | 8.955,89 | 8.898,28 | 0 |
26 Mar 2024 | 8.890,11 | -9,41 | -0,11% | 8.880,04 | 8.899,01 | 8.834,22 | 0 |
25 Mar 2024 | 8.899,52 | 18,15 | 0,20% | 8.888,73 | 8.914,19 | 8.880,65 | 0 |
22 Mar 2024 | 8.881,37 | 36,80 | 0,42% | 8.802,30 | 8.881,37 | 8.799,02 | 0 |
21 Mar 2024 | 8.844,57 | 239,47 | 2,78% | 8.708,33 | 8.844,57 | 8.708,33 | 0 |
20 Mar 2024 | 8.605,10 | 9,96 | 0,12% | 8.571,11 | 8.610,58 | 8.563,50 | 0 |
19 Mar 2024 | 8.595,14 | 18,57 | 0,22% | 8.547,31 | 8.597,73 | 8.544,70 | 0 |
18 Mar 2024 | 8.576,57 | -25,70 | -0,30% | 8.615,87 | 8.622,19 | 8.561,69 | 0 |
15 Mar 2024 | 8.602,27 | -17,88 | -0,21% | 8.629,41 | 8.683,14 | 8.602,27 | 0 |
14 Mar 2024 | 8.620,15 | -85,54 | -0,98% | 8.708,25 | 8.733,48 | 8.613,19 | 0 |
13 Mar 2024 | 8.705,69 | -50,10 | -0,57% | 8.734,58 | 8.757,56 | 8.703,20 | 0 |
12 Mar 2024 | 8.755,79 | 19,22 | 0,22% | 8.730,71 | 8.776,84 | 8.693,32 | 0 |
11 Mar 2024 | 8.736,57 | 18,03 | 0,21% | 8.680,27 | 8.749,95 | 8.679,86 | 0 |
08 Mar 2024 | 8.718,54 | 36,69 | 0,42% | 8.693,83 | 8.751,30 | 8.669,53 | 0 |
07 Mar 2024 | 8.681,85 | 54,28 | 0,63% | 8.591,04 | 8.698,73 | 8.565,48 | 0 |
06 Mar 2024 | 8.627,57 | 73,39 | 0,86% | 8.551,41 | 8.648,19 | 8.549,01 | 0 |
05 Mar 2024 | 8.554,18 | -20,20 | -0,24% | 8.556,19 | 8.569,14 | 8.522,42 | 0 |
04 Mar 2024 | 8.574,38 | -62,04 | -0,72% | 8.621,54 | 8.629,44 | 8.539,02 | 0 |
01 Mar 2024 | 8.636,42 | 87,33 | 1,02% | 8.586,67 | 8.652,61 | 8.586,65 | 0 |
29 Fev 2024 | 8.549,09 | -90,13 | -1,04% | 8.576,54 | 8.632,89 | 8.546,58 | 0 |
28 Fev 2024 | 8.639,22 | 7,88 | 0,09% | 8.630,74 | 8.667,61 | 8.599,94 | 0 |
27 Fev 2024 | 8.631,34 | 28,32 | 0,33% | 8.595,95 | 8.631,34 | 8.580,30 | 0 |
26 Fev 2024 | 8.603,02 | -52,04 | -0,60% | 8.646,30 | 8.661,55 | 8.602,75 | 0 |
23 Fev 2024 | 8.655,06 | 26,44 | 0,31% | 8.647,88 | 8.672,63 | 8.616,04 | 0 |
22 Fev 2024 | 8.628,62 | 43,89 | 0,51% | 8.651,96 | 8.667,96 | 8.595,93 | 0 |
21 Fev 2024 | 8.584,73 | 19,77 | 0,23% | 8.568,92 | 8.626,92 | 8.568,09 | 0 |
20 Fev 2024 | 8.564,96 | -37,68 | -0,44% | 8.595,33 | 8.618,35 | 8.563,49 | 0 |
19 Fev 2024 | 8.602,64 | -11,78 | -0,14% | 8.603,91 | 8.621,58 | 8.576,06 | 0 |