Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas BELSG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 15.838,85 | 5,53 | 0,03% | 15.864,36 | 15.946,57 | 15.838,85 | 0 |
| 09 Mai 2024 | 15.833,32 | 58,60 | 0,37% | 15.831,22 | 15.863,98 | 15.792,08 | 0 |
| 08 Mai 2024 | 15.774,72 | 42,26 | 0,27% | 15.782,18 | 15.870,10 | 15.774,72 | 0 |
| 07 Mai 2024 | 15.732,46 | -1,63 | -0,01% | 15.683,26 | 15.738,96 | 15.622,79 | 0 |
| 06 Mai 2024 | 15.734,09 | 76,78 | 0,49% | 15.725,11 | 15.776,18 | 15.648,15 | 0 |
| 03 Mai 2024 | 15.657,31 | 81,69 | 0,52% | 15.625,69 | 15.690,66 | 15.596,90 | 0 |
| 02 Mai 2024 | 15.575,62 | 79,23 | 0,51% | 15.591,67 | 15.591,67 | 15.492,57 | 0 |
| 30 Abr 2024 | 15.496,39 | -148,82 | -0,95% | 15.686,62 | 15.689,39 | 15.480,35 | 0 |
| 29 Abr 2024 | 15.645,21 | 253,74 | 1,65% | 15.492,66 | 15.663,11 | 15.461,55 | 0 |
| 26 Abr 2024 | 15.391,47 | 97,96 | 0,64% | 15.343,61 | 15.405,60 | 15.276,30 | 0 |
| 25 Abr 2024 | 15.293,51 | -125,48 | -0,81% | 15.428,07 | 15.456,55 | 15.253,48 | 0 |
| 24 Abr 2024 | 15.418,99 | -74,00 | -0,48% | 15.483,70 | 15.521,38 | 15.398,52 | 0 |
| 23 Abr 2024 | 15.492,99 | 5,18 | 0,03% | 15.473,97 | 15.533,43 | 15.413,78 | 0 |
| 22 Abr 2024 | 15.487,81 | 196,38 | 1,28% | 15.350,54 | 15.499,78 | 15.349,00 | 0 |
| 19 Abr 2024 | 15.291,43 | -45,47 | -0,30% | 15.250,56 | 15.291,43 | 15.200,72 | 0 |
| 18 Abr 2024 | 15.336,90 | -13,59 | -0,09% | 15.387,13 | 15.388,33 | 15.270,88 | 0 |
| 17 Abr 2024 | 15.350,49 | 3,65 | 0,02% | 15.300,39 | 15.422,21 | 15.267,72 | 0 |
| 16 Abr 2024 | 15.346,84 | -271,00 | -1,74% | 15.503,50 | 15.503,50 | 15.323,78 | 0 |
| 15 Abr 2024 | 15.617,84 | -204,17 | -1,29% | 15.832,64 | 15.832,64 | 15.593,37 | 0 |
| 12 Abr 2024 | 15.822,01 | 36,80 | 0,23% | 15.825,47 | 15.947,05 | 15.798,26 | 0 |
| 11 Abr 2024 | 15.785,21 | -91,42 | -0,58% | 15.851,99 | 15.877,51 | 15.660,53 | 0 |
| 10 Abr 2024 | 15.876,63 | -71,96 | -0,45% | 15.956,56 | 16.063,81 | 15.854,04 | 0 |
| 09 Abr 2024 | 15.948,59 | -17,77 | -0,11% | 15.939,44 | 16.078,31 | 15.880,70 | 0 |
| 08 Abr 2024 | 15.966,36 | 100,78 | 0,64% | 15.872,55 | 15.975,41 | 15.842,24 | 0 |
| 05 Abr 2024 | 15.865,58 | -20,34 | -0,13% | 15.858,47 | 15.945,01 | 15.773,67 | 0 |
| 04 Abr 2024 | 15.885,92 | 30,20 | 0,19% | 15.856,34 | 16.035,38 | 15.856,34 | 0 |
| 03 Abr 2024 | 15.855,72 | 55,77 | 0,35% | 15.793,44 | 15.879,21 | 15.752,20 | 0 |
| 02 Abr 2024 | 15.799,95 | -106,02 | -0,67% | 15.948,87 | 16.001,80 | 15.771,20 | 0 |
| 28 Mar 2024 | 15.905,97 | 121,56 | 0,77% | 15.815,30 | 15.953,11 | 15.769,01 | 0 |
| 27 Mar 2024 | 15.784,41 | 81,43 | 0,52% | 15.762,18 | 15.784,41 | 15.657,97 | 0 |
| 26 Mar 2024 | 15.702,98 | -62,74 | -0,40% | 15.732,15 | 15.749,08 | 15.607,78 | 0 |
| 25 Mar 2024 | 15.765,72 | 75,21 | 0,48% | 15.775,86 | 15.860,71 | 15.751,97 | 0 |
| 22 Mar 2024 | 15.690,51 | 145,58 | 0,94% | 15.602,53 | 15.690,51 | 15.588,32 | 0 |
| 21 Mar 2024 | 15.544,93 | -86,74 | -0,55% | 15.778,18 | 15.793,66 | 15.463,22 | 0 |
| 20 Mar 2024 | 15.631,67 | -234,18 | -1,48% | 15.856,72 | 15.913,16 | 15.615,69 | 0 |
| 19 Mar 2024 | 15.865,85 | -63,57 | -0,40% | 15.963,93 | 16.023,87 | 15.824,39 | 0 |
| 18 Mar 2024 | 15.929,42 | 497,31 | 3,22% | 15.544,89 | 15.947,16 | 15.544,89 | 0 |
| 15 Mar 2024 | 15.432,11 | -82,29 | -0,53% | 15.548,58 | 15.568,78 | 15.422,05 | 0 |
| 14 Mar 2024 | 15.514,40 | -46,46 | -0,30% | 15.639,99 | 15.654,39 | 15.469,26 | 0 |
| 13 Mar 2024 | 15.560,86 | -12,97 | -0,08% | 15.502,08 | 15.604,20 | 15.452,46 | 0 |
| 12 Mar 2024 | 15.573,83 | -11,44 | -0,07% | 15.535,79 | 15.680,56 | 15.502,83 | 0 |
| 11 Mar 2024 | 15.585,27 | 264,57 | 1,73% | 15.324,38 | 15.615,81 | 15.297,14 | 0 |
| 08 Mar 2024 | 15.320,70 | 245,17 | 1,63% | 15.106,33 | 15.329,29 | 15.028,88 | 0 |
| 07 Mar 2024 | 15.075,53 | 51,89 | 0,35% | 14.954,93 | 15.137,47 | 14.930,48 | 0 |
| 06 Mar 2024 | 15.023,64 | -44,83 | -0,30% | 14.878,07 | 15.033,26 | 14.806,06 | 0 |
| 05 Mar 2024 | 15.068,47 | -95,38 | -0,63% | 15.174,33 | 15.174,33 | 14.998,52 | 0 |
| 04 Mar 2024 | 15.163,85 | -107,14 | -0,70% | 15.281,44 | 15.303,88 | 15.104,92 | 0 |
| 01 Mar 2024 | 15.270,99 | 207,74 | 1,38% | 15.120,80 | 15.288,56 | 15.072,93 | 0 |
| 29 Fev 2024 | 15.063,25 | -94,11 | -0,62% | 15.164,39 | 15.228,56 | 15.021,33 | 0 |
| 28 Fev 2024 | 15.157,36 | -210,09 | -1,37% | 15.386,62 | 15.386,62 | 15.085,32 | 0 |
| 27 Fev 2024 | 15.367,45 | 9,34 | 0,06% | 15.260,46 | 15.371,02 | 15.080,83 | 0 |
| 26 Fev 2024 | 15.358,11 | -397,00 | -2,52% | 15.794,65 | 15.798,44 | 15.349,83 | 0 |
| 23 Fev 2024 | 15.755,11 | 157,02 | 1,01% | 15.601,93 | 15.755,11 | 15.553,59 | 0 |
| 22 Fev 2024 | 15.598,09 | 94,41 | 0,61% | 15.555,34 | 15.637,02 | 15.429,67 | 0 |
| 21 Fev 2024 | 15.503,68 | 22,00 | 0,14% | 15.579,42 | 15.616,42 | 15.486,51 | 0 |
| 20 Fev 2024 | 15.481,68 | 18,38 | 0,12% | 15.475,85 | 15.557,09 | 15.408,48 | 0 |
| 19 Fev 2024 | 15.463,30 | -159,04 | -1,02% | 15.616,02 | 15.676,28 | 15.421,96 | 0 |
| 16 Fev 2024 | 15.622,34 | 162,91 | 1,05% | 15.525,41 | 15.644,70 | 15.511,48 | 0 |
| 15 Fev 2024 | 15.459,43 | 33,34 | 0,22% | 15.429,94 | 15.518,43 | 15.400,43 | 0 |
| 14 Fev 2024 | 15.426,09 | -10,58 | -0,07% | 15.425,36 | 15.518,51 | 15.372,25 | 0 |
| 13 Fev 2024 | 15.436,67 | -111,44 | -0,72% | 15.486,69 | 15.644,94 | 15.423,01 | 0 |
| 12 Fev 2024 | 15.548,11 | 200,46 | 1,31% | 15.559,55 | 15.639,01 | 15.493,68 | 0 |
