Cotações Históricas BELMG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 12.275,30 | 7,71 | 0,06% | 12.248,31 | 12.311,65 | 12.216,07 | 0 |
01 Jul 2024 | 12.267,59 | 7,98 | 0,07% | 12.390,17 | 12.435,48 | 12.267,59 | 0 |
28 Jun 2024 | 12.259,61 | -40,94 | -0,33% | 12.299,29 | 12.323,98 | 12.254,98 | 0 |
27 Jun 2024 | 12.300,55 | 98,65 | 0,81% | 12.238,72 | 12.311,68 | 12.237,80 | 0 |
26 Jun 2024 | 12.201,90 | -169,12 | -1,37% | 12.403,24 | 12.413,18 | 12.183,15 | 0 |
25 Jun 2024 | 12.371,02 | -109,50 | -0,88% | 12.468,37 | 12.498,00 | 12.361,65 | 0 |
24 Jun 2024 | 12.480,52 | 61,95 | 0,50% | 12.432,17 | 12.488,78 | 12.419,24 | 0 |
21 Jun 2024 | 12.418,57 | -99,82 | -0,80% | 12.508,82 | 12.512,97 | 12.401,68 | 0 |
20 Jun 2024 | 12.518,39 | 99,13 | 0,80% | 12.450,25 | 12.544,53 | 12.450,25 | 0 |
19 Jun 2024 | 12.419,26 | -91,22 | -0,73% | 12.529,03 | 12.553,38 | 12.419,26 | 0 |
18 Jun 2024 | 12.510,48 | 61,63 | 0,50% | 12.502,58 | 12.558,88 | 12.454,62 | 0 |
17 Jun 2024 | 12.448,85 | -0,31 | 0,00% | 12.491,73 | 12.562,24 | 12.433,20 | 0 |
14 Jun 2024 | 12.449,16 | -81,84 | -0,65% | 12.536,59 | 12.549,27 | 12.403,90 | 0 |
13 Jun 2024 | 12.531,00 | -163,60 | -1,29% | 12.663,78 | 12.666,35 | 12.531,00 | 0 |
12 Jun 2024 | 12.694,60 | 104,41 | 0,83% | 12.549,22 | 12.747,44 | 12.500,94 | 0 |
11 Jun 2024 | 12.590,19 | -213,25 | -1,67% | 12.804,58 | 12.804,58 | 12.585,98 | 0 |
10 Jun 2024 | 12.803,44 | -42,63 | -0,33% | 12.761,77 | 12.809,82 | 12.749,45 | 0 |
07 Jun 2024 | 12.846,07 | -96,95 | -0,75% | 12.967,67 | 12.974,19 | 12.827,33 | 0 |
06 Jun 2024 | 12.943,02 | -25,94 | -0,20% | 12.993,68 | 13.021,91 | 12.936,34 | 0 |
05 Jun 2024 | 12.968,96 | 34,53 | 0,27% | 12.981,01 | 13.027,76 | 12.935,95 | 0 |
04 Jun 2024 | 12.934,43 | -113,47 | -0,87% | 13.039,46 | 13.061,52 | 12.934,43 | 0 |
03 Jun 2024 | 13.047,90 | 40,40 | 0,31% | 13.042,53 | 13.049,98 | 12.991,04 | 0 |
31 Mai 2024 | 13.007,50 | 36,01 | 0,28% | 12.991,29 | 13.029,37 | 12.932,17 | 0 |
30 Mai 2024 | 12.971,49 | 123,64 | 0,96% | 12.821,98 | 12.976,19 | 12.821,98 | 0 |
29 Mai 2024 | 12.847,85 | -160,19 | -1,23% | 12.986,40 | 13.002,76 | 12.838,16 | 0 |
28 Mai 2024 | 13.008,04 | -29,27 | -0,22% | 13.066,28 | 13.109,58 | 13.006,76 | 0 |
27 Mai 2024 | 13.037,31 | 65,85 | 0,51% | 12.982,72 | 13.043,54 | 12.982,72 | 0 |
24 Mai 2024 | 12.971,46 | 52,47 | 0,41% | 12.837,26 | 12.971,46 | 12.835,22 | 0 |
23 Mai 2024 | 12.918,99 | -23,96 | -0,19% | 12.944,70 | 12.961,63 | 12.918,37 | 0 |
22 Mai 2024 | 12.942,95 | 37,12 | 0,29% | 12.904,85 | 12.965,46 | 12.889,82 | 0 |
21 Mai 2024 | 12.905,83 | -51,10 | -0,39% | 12.953,97 | 12.955,07 | 12.877,39 | 0 |
20 Mai 2024 | 12.956,93 | 0,87 | 0,01% | 12.980,00 | 13.002,14 | 12.956,93 | 0 |
17 Mai 2024 | 12.956,06 | -189,47 | -1,44% | 12.928,48 | 12.973,87 | 12.877,17 | 0 |
16 Mai 2024 | 13.145,53 | 26,96 | 0,21% | 13.139,99 | 13.156,97 | 13.061,20 | 0 |
15 Mai 2024 | 13.118,57 | 69,86 | 0,54% | 13.086,52 | 13.160,83 | 13.039,92 | 0 |
14 Mai 2024 | 13.048,71 | 29,64 | 0,23% | 12.996,73 | 13.080,31 | 12.988,90 | 0 |
13 Mai 2024 | 13.019,07 | 37,89 | 0,29% | 13.018,49 | 13.041,15 | 12.995,87 | 0 |
10 Mai 2024 | 12.981,18 | 0,96 | 0,01% | 13.033,23 | 13.063,95 | 12.981,18 | 0 |
09 Mai 2024 | 12.980,22 | 15,92 | 0,12% | 12.952,15 | 12.988,20 | 12.933,62 | 0 |
08 Mai 2024 | 12.964,30 | 16,68 | 0,13% | 12.940,80 | 12.996,96 | 12.883,28 | 0 |
07 Mai 2024 | 12.947,62 | 117,59 | 0,92% | 12.854,84 | 12.947,62 | 12.854,84 | 0 |
06 Mai 2024 | 12.830,03 | 22,09 | 0,17% | 12.824,24 | 12.872,87 | 12.803,63 | 0 |
03 Mai 2024 | 12.807,94 | 29,73 | 0,23% | 12.785,24 | 12.884,79 | 12.781,90 | 0 |
02 Mai 2024 | 12.778,21 | 8,59 | 0,07% | 12.777,25 | 12.822,35 | 12.742,73 | 0 |
30 Abr 2024 | 12.769,62 | -65,22 | -0,51% | 12.831,99 | 12.856,04 | 12.756,60 | 0 |
29 Abr 2024 | 12.834,84 | 146,65 | 1,16% | 12.710,52 | 12.834,84 | 12.678,94 | 0 |
26 Abr 2024 | 12.688,19 | 165,90 | 1,32% | 12.611,57 | 12.695,72 | 12.586,99 | 0 |
25 Abr 2024 | 12.522,29 | -109,68 | -0,87% | 12.574,63 | 12.623,57 | 12.475,77 | 0 |
24 Abr 2024 | 12.631,97 | -75,17 | -0,59% | 12.749,92 | 12.753,67 | 12.625,51 | 0 |
23 Abr 2024 | 12.707,14 | -63,74 | -0,50% | 12.716,46 | 12.761,44 | 12.697,12 | 0 |
22 Abr 2024 | 12.770,88 | 166,39 | 1,32% | 12.666,91 | 12.790,34 | 12.663,99 | 0 |
19 Abr 2024 | 12.604,49 | 22,20 | 0,18% | 12.499,47 | 12.613,19 | 12.459,92 | 0 |
18 Abr 2024 | 12.582,29 | 19,05 | 0,15% | 12.570,41 | 12.612,21 | 12.539,22 | 0 |
17 Abr 2024 | 12.563,24 | 165,18 | 1,33% | 12.391,93 | 12.580,01 | 12.356,32 | 0 |
16 Abr 2024 | 12.398,06 | -103,69 | -0,83% | 12.392,29 | 12.403,02 | 12.308,14 | 0 |
15 Abr 2024 | 12.501,75 | -24,67 | -0,20% | 12.540,40 | 12.577,08 | 12.482,17 | 0 |
12 Abr 2024 | 12.526,42 | -11,51 | -0,09% | 12.639,43 | 12.664,01 | 12.526,42 | 0 |
11 Abr 2024 | 12.537,93 | 66,80 | 0,54% | 12.493,29 | 12.577,03 | 12.488,29 | 0 |
10 Abr 2024 | 12.471,13 | -62,51 | -0,50% | 12.606,41 | 12.666,06 | 12.454,63 | 0 |
09 Abr 2024 | 12.533,64 | -37,56 | -0,30% | 12.528,40 | 12.597,84 | 12.499,23 | 0 |
08 Abr 2024 | 12.571,20 | 77,36 | 0,62% | 12.486,30 | 12.575,40 | 12.475,95 | 0 |
05 Abr 2024 | 12.493,84 | -102,76 | -0,82% | 12.482,15 | 12.511,04 | 12.453,77 | 0 |
04 Abr 2024 | 12.596,60 | 147,05 | 1,18% | 12.464,16 | 12.596,60 | 12.452,28 | 0 |