Cotações Históricas BELAR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 56.294,02 | -307,54 | -0,54% | 56.606,57 | 56.906,94 | 56.191,57 | 0 |
27 Jun 2024 | 56.601,56 | -42,70 | -0,08% | 56.644,26 | 56.816,35 | 56.549,56 | 0 |
26 Jun 2024 | 56.644,26 | -492,04 | -0,86% | 57.136,30 | 57.374,22 | 56.486,72 | 0 |
25 Jun 2024 | 57.136,30 | -84,77 | -0,15% | 57.227,96 | 57.473,51 | 57.030,44 | 0 |
24 Jun 2024 | 57.221,07 | 783,98 | 1,39% | 56.437,09 | 57.266,85 | 56.363,59 | 0 |
21 Jun 2024 | 56.437,09 | -312,90 | -0,55% | 56.749,99 | 56.749,99 | 56.249,97 | 0 |
20 Jun 2024 | 56.749,99 | 479,24 | 0,85% | 56.270,92 | 56.806,68 | 56.242,80 | 0 |
19 Jun 2024 | 56.270,75 | -259,52 | -0,46% | 56.654,33 | 56.654,33 | 56.259,11 | 0 |
18 Jun 2024 | 56.530,27 | 419,95 | 0,75% | 56.112,33 | 56.588,76 | 56.047,46 | 0 |
17 Jun 2024 | 56.110,32 | 297,62 | 0,53% | 55.812,76 | 56.393,55 | 55.740,18 | 0 |
14 Jun 2024 | 55.812,70 | -770,88 | -1,36% | 56.584,29 | 56.614,31 | 55.547,95 | 0 |
13 Jun 2024 | 56.583,58 | -1.029,03 | -1,79% | 57.615,33 | 57.615,33 | 56.474,13 | 0 |
12 Jun 2024 | 57.612,61 | 318,43 | 0,56% | 57.294,43 | 57.756,51 | 57.285,10 | 0 |
11 Jun 2024 | 57.294,18 | -694,49 | -1,20% | 58.001,23 | 58.162,83 | 57.051,31 | 0 |
10 Jun 2024 | 57.988,67 | -259,49 | -0,45% | 58.317,48 | 58.317,48 | 57.417,07 | 0 |
07 Jun 2024 | 58.248,16 | -265,49 | -0,45% | 58.513,05 | 58.627,36 | 58.064,24 | 0 |
06 Jun 2024 | 58.513,65 | 239,41 | 0,41% | 58.274,39 | 58.561,70 | 58.231,90 | 0 |
05 Jun 2024 | 58.274,24 | 147,39 | 0,25% | 58.125,93 | 58.562,11 | 58.125,93 | 0 |
04 Jun 2024 | 58.126,85 | -664,17 | -1,13% | 58.810,42 | 58.810,42 | 57.977,17 | 0 |
03 Jun 2024 | 58.791,02 | -60,25 | -0,10% | 58.857,04 | 59.338,47 | 58.737,01 | 0 |
31 Mai 2024 | 58.851,27 | 447,92 | 0,77% | 58.405,58 | 58.851,27 | 58.405,58 | 0 |
30 Mai 2024 | 58.403,35 | 18,37 | 0,03% | 58.401,76 | 58.490,43 | 58.172,05 | 0 |
29 Mai 2024 | 58.384,98 | -517,54 | -0,88% | 58.913,66 | 58.962,78 | 58.364,55 | 0 |
28 Mai 2024 | 58.902,52 | -408,44 | -0,69% | 59.316,98 | 59.457,61 | 58.825,66 | 0 |
27 Mai 2024 | 59.310,96 | 143,20 | 0,24% | 59.175,69 | 59.361,63 | 59.117,70 | 0 |
24 Mai 2024 | 59.167,76 | 21,11 | 0,04% | 59.151,45 | 59.207,29 | 58.770,86 | 0 |
23 Mai 2024 | 59.146,65 | -6,43 | -0,01% | 59.155,62 | 59.310,30 | 59.041,31 | 0 |
22 Mai 2024 | 59.153,08 | -391,20 | -0,66% | 59.607,85 | 59.607,85 | 59.051,20 | 0 |
21 Mai 2024 | 59.544,28 | -268,17 | -0,45% | 59.837,21 | 59.837,21 | 59.282,59 | 0 |
20 Mai 2024 | 59.812,45 | -36,61 | -0,06% | 59.861,66 | 60.136,04 | 59.809,32 | 0 |
17 Mai 2024 | 59.849,06 | 299,25 | 0,50% | 59.549,69 | 59.880,64 | 59.443,57 | 0 |
16 Mai 2024 | 59.549,81 | -360,43 | -0,60% | 59.919,75 | 59.931,52 | 59.213,83 | 0 |
15 Mai 2024 | 59.910,24 | 202,40 | 0,34% | 59.715,55 | 60.040,42 | 59.715,55 | 0 |
14 Mai 2024 | 59.707,84 | -3,10 | -0,01% | 59.711,05 | 59.809,20 | 59.594,49 | 0 |
13 Mai 2024 | 59.710,94 | 63,16 | 0,11% | 59.743,46 | 59.745,37 | 59.541,23 | 0 |
10 Mai 2024 | 59.647,78 | 340,25 | 0,57% | 59.316,37 | 59.834,12 | 59.316,37 | 0 |
09 Mai 2024 | 59.307,53 | 290,07 | 0,49% | 59.040,60 | 59.333,99 | 58.917,62 | 0 |
08 Mai 2024 | 59.017,46 | 521,73 | 0,89% | 58.496,53 | 59.283,60 | 58.496,53 | 0 |
07 Mai 2024 | 58.495,73 | 547,38 | 0,94% | 57.948,35 | 58.513,80 | 57.948,35 | 0 |
06 Mai 2024 | 57.948,35 | 325,48 | 0,56% | 57.627,87 | 58.246,48 | 57.627,87 | 0 |
03 Mai 2024 | 57.622,87 | 131,25 | 0,23% | 57.580,67 | 58.034,32 | 57.525,22 | 0 |
02 Mai 2024 | 57.491,62 | -62,47 | -0,11% | 57.781,30 | 57.781,30 | 57.152,02 | 0 |
30 Abr 2024 | 57.554,09 | -150,04 | -0,26% | 57.707,49 | 58.015,11 | 57.530,14 | 0 |
29 Abr 2024 | 57.704,13 | 115,37 | 0,20% | 57.596,95 | 57.850,62 | 57.527,08 | 0 |
26 Abr 2024 | 57.588,76 | 744,66 | 1,31% | 56.829,93 | 57.767,37 | 56.829,93 | 0 |
25 Abr 2024 | 56.844,10 | -115,20 | -0,20% | 56.974,07 | 56.995,44 | 56.512,38 | 0 |
24 Abr 2024 | 56.959,30 | -97,43 | -0,17% | 57.252,42 | 57.371,97 | 56.838,40 | 0 |
23 Abr 2024 | 57.056,73 | 238,30 | 0,42% | 56.818,31 | 57.189,21 | 56.818,31 | 0 |
22 Abr 2024 | 56.818,43 | 506,84 | 0,90% | 56.311,55 | 56.920,28 | 56.311,55 | 0 |
19 Abr 2024 | 56.311,59 | 108,94 | 0,19% | 56.203,30 | 56.375,19 | 55.652,88 | 0 |
18 Abr 2024 | 56.202,65 | 236,29 | 0,42% | 55.966,30 | 56.264,10 | 55.909,27 | 0 |
17 Abr 2024 | 55.966,36 | 258,25 | 0,46% | 55.707,93 | 56.199,04 | 55.683,21 | 0 |
16 Abr 2024 | 55.708,11 | -818,95 | -1,45% | 56.530,64 | 56.530,64 | 55.510,64 | 0 |
15 Abr 2024 | 56.527,06 | -228,52 | -0,40% | 56.757,78 | 56.913,34 | 56.493,22 | 0 |
12 Abr 2024 | 56.755,58 | 211,21 | 0,37% | 56.586,03 | 57.220,66 | 56.586,03 | 0 |
11 Abr 2024 | 56.544,37 | -156,75 | -0,28% | 56.700,55 | 57.098,07 | 56.370,45 | 0 |
10 Abr 2024 | 56.701,12 | 16,90 | 0,03% | 56.684,68 | 57.232,37 | 56.390,75 | 0 |
09 Abr 2024 | 56.684,22 | -209,83 | -0,37% | 56.894,33 | 57.022,78 | 56.680,39 | 0 |
08 Abr 2024 | 56.894,05 | 451,99 | 0,80% | 56.441,69 | 56.950,44 | 56.355,81 | 0 |
05 Abr 2024 | 56.442,06 | -350,30 | -0,62% | 56.788,67 | 56.788,67 | 56.322,42 | 0 |
04 Abr 2024 | 56.792,36 | 240,29 | 0,42% | 56.550,77 | 56.899,87 | 56.490,21 | 0 |
03 Abr 2024 | 56.552,07 | 363,68 | 0,65% | 56.188,39 | 56.552,07 | 56.188,39 | 0 |
02 Abr 2024 | 56.188,39 | 363,01 | 0,65% | 55.825,63 | 56.480,43 | 55.825,63 | 0 |
28 Mar 2024 | 55.825,38 | 269,30 | 0,48% | 55.556,41 | 55.851,19 | 55.549,95 | 0 |