Cotações Históricas BEOGP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.822,98 | -16,48 | -0,90% | 1.833,98 | 1.838,64 | 1.814,22 | 0 |
20 Mai 2024 | 1.839,46 | 1,31 | 0,07% | 1.838,07 | 1.865,45 | 1.838,07 | 0 |
17 Mai 2024 | 1.838,15 | 13,49 | 0,74% | 1.824,66 | 1.849,37 | 1.824,66 | 0 |
16 Mai 2024 | 1.824,66 | -27,67 | -1,49% | 1.854,53 | 1.858,91 | 1.815,82 | 0 |
15 Mai 2024 | 1.852,33 | -23,20 | -1,24% | 1.875,54 | 1.891,15 | 1.842,45 | 0 |
14 Mai 2024 | 1.875,53 | -11,73 | -0,62% | 1.887,30 | 1.894,66 | 1.873,31 | 0 |
13 Mai 2024 | 1.887,26 | 1,85 | 0,10% | 1.883,49 | 1.891,92 | 1.875,81 | 0 |
10 Mai 2024 | 1.885,41 | 9,05 | 0,48% | 1.876,36 | 1.899,39 | 1.876,36 | 0 |
09 Mai 2024 | 1.876,36 | 30,73 | 1,67% | 1.845,63 | 1.878,51 | 1.845,63 | 0 |
08 Mai 2024 | 1.845,63 | 4,38 | 0,24% | 1.837,96 | 1.847,79 | 1.828,91 | 0 |
07 Mai 2024 | 1.841,25 | -5,18 | -0,28% | 1.846,43 | 1.852,73 | 1.837,14 | 0 |
06 Mai 2024 | 1.846,43 | 24,64 | 1,35% | 1.821,73 | 1.852,75 | 1.821,73 | 0 |
03 Mai 2024 | 1.821,79 | -13,39 | -0,73% | 1.834,90 | 1.843,44 | 1.812,19 | 0 |
02 Mai 2024 | 1.835,18 | -47,69 | -2,53% | 1.859,57 | 1.860,96 | 1.819,02 | 0 |
30 Abr 2024 | 1.882,87 | -18,15 | -0,95% | 1.913,35 | 1.917,47 | 1.882,87 | 0 |
29 Abr 2024 | 1.901,02 | -6,34 | -0,33% | 1.907,36 | 1.914,22 | 1.892,56 | 0 |
26 Abr 2024 | 1.907,36 | 38,97 | 2,09% | 1.868,40 | 1.924,07 | 1.862,36 | 0 |
25 Abr 2024 | 1.868,39 | 4,10 | 0,22% | 1.862,37 | 1.871,37 | 1.851,49 | 0 |
24 Abr 2024 | 1.864,29 | -0,02 | 0,00% | 1.864,31 | 1.884,32 | 1.856,85 | 0 |
23 Abr 2024 | 1.864,31 | 0,27 | 0,01% | 1.864,04 | 1.879,94 | 1.856,60 | 0 |
22 Abr 2024 | 1.864,04 | 17,05 | 0,92% | 1.846,99 | 1.868,13 | 1.846,76 | 0 |
19 Abr 2024 | 1.846,99 | -3,84 | -0,21% | 1.837,67 | 1.854,10 | 1.817,65 | 0 |
18 Abr 2024 | 1.850,83 | -6,59 | -0,35% | 1.857,37 | 1.857,37 | 1.832,46 | 0 |
17 Abr 2024 | 1.857,42 | 11,28 | 0,61% | 1.845,05 | 1.866,71 | 1.845,05 | 0 |
16 Abr 2024 | 1.846,14 | -28,56 | -1,52% | 1.850,86 | 1.859,05 | 1.795,42 | 0 |
15 Abr 2024 | 1.874,70 | -21,93 | -1,16% | 1.896,58 | 1.898,22 | 1.871,07 | 0 |
12 Abr 2024 | 1.896,63 | 38,11 | 2,05% | 1.881,82 | 1.902,94 | 1.881,82 | 0 |
11 Abr 2024 | 1.858,52 | -10,36 | -0,55% | 1.877,10 | 1.896,61 | 1.853,27 | 0 |
10 Abr 2024 | 1.868,88 | 18,59 | 1,00% | 1.862,90 | 1.874,42 | 1.847,84 | 0 |
09 Abr 2024 | 1.850,29 | -14,55 | -0,78% | 1.864,82 | 1.869,21 | 1.848,10 | 0 |
08 Abr 2024 | 1.864,84 | 30,99 | 1,69% | 1.830,56 | 1.869,48 | 1.830,56 | 0 |
05 Abr 2024 | 1.833,85 | -6,84 | -0,37% | 1.844,52 | 1.849,46 | 1.832,48 | 0 |
04 Abr 2024 | 1.840,69 | 10,60 | 0,58% | 1.830,14 | 1.844,62 | 1.826,03 | 0 |
03 Abr 2024 | 1.830,09 | 19,19 | 1,06% | 1.822,42 | 1.832,79 | 1.811,44 | 0 |
02 Abr 2024 | 1.810,90 | 68,21 | 3,91% | 1.763,25 | 1.813,36 | 1.763,25 | 0 |
28 Mar 2024 | 1.742,69 | 11,76 | 0,68% | 1.739,43 | 1.747,55 | 1.734,77 | 0 |
27 Mar 2024 | 1.730,93 | 1,71 | 0,10% | 1.729,22 | 1.742,10 | 1.710,30 | 0 |
26 Mar 2024 | 1.729,22 | -6,89 | -0,40% | 1.728,71 | 1.742,96 | 1.723,77 | 0 |
25 Mar 2024 | 1.736,11 | 10,46 | 0,61% | 1.725,56 | 1.740,23 | 1.722,01 | 0 |
22 Mar 2024 | 1.725,65 | -1,88 | -0,11% | 1.720,40 | 1.736,28 | 1.716,29 | 0 |
21 Mar 2024 | 1.727,53 | -7,61 | -0,44% | 1.743,91 | 1.750,21 | 1.723,43 | 0 |
20 Mar 2024 | 1.735,14 | -30,18 | -1,71% | 1.765,32 | 1.765,32 | 1.728,60 | 0 |
19 Mar 2024 | 1.765,32 | 45,70 | 2,66% | 1.719,65 | 1.768,62 | 1.719,65 | 0 |
18 Mar 2024 | 1.719,62 | 4,12 | 0,24% | 1.715,22 | 1.729,78 | 1.713,04 | 0 |
15 Mar 2024 | 1.715,50 | -6,27 | -0,36% | 1.722,05 | 1.740,91 | 1.715,47 | 0 |
14 Mar 2024 | 1.721,77 | 26,63 | 1,57% | 1.695,14 | 1.722,79 | 1.695,14 | 0 |
13 Mar 2024 | 1.695,14 | 29,29 | 1,76% | 1.665,58 | 1.698,72 | 1.662,56 | 0 |
12 Mar 2024 | 1.665,85 | 14,83 | 0,90% | 1.664,46 | 1.672,13 | 1.655,96 | 0 |
11 Mar 2024 | 1.651,02 | 2,24 | 0,14% | 1.648,78 | 1.654,86 | 1.641,43 | 0 |
08 Mar 2024 | 1.648,78 | 3,58 | 0,22% | 1.653,97 | 1.667,40 | 1.648,76 | 0 |
07 Mar 2024 | 1.645,20 | -1,70 | -0,10% | 1.638,68 | 1.652,89 | 1.634,80 | 0 |
06 Mar 2024 | 1.646,90 | 22,42 | 1,38% | 1.626,67 | 1.654,34 | 1.625,57 | 0 |
05 Mar 2024 | 1.624,48 | -6,27 | -0,38% | 1.630,79 | 1.630,79 | 1.612,36 | 0 |
04 Mar 2024 | 1.630,75 | -11,22 | -0,68% | 1.633,47 | 1.648,57 | 1.626,37 | 0 |
01 Mar 2024 | 1.641,97 | 22,26 | 1,37% | 1.619,71 | 1.642,86 | 1.619,71 | 0 |
29 Fev 2024 | 1.619,71 | -11,28 | -0,69% | 1.630,96 | 1.636,72 | 1.619,71 | 0 |
28 Fev 2024 | 1.630,99 | -2,77 | -0,17% | 1.633,80 | 1.638,42 | 1.622,28 | 0 |
27 Fev 2024 | 1.633,76 | 8,47 | 0,52% | 1.621,45 | 1.644,47 | 1.621,45 | 0 |
26 Fev 2024 | 1.625,29 | -12,99 | -0,79% | 1.624,84 | 1.626,75 | 1.608,26 | 0 |
23 Fev 2024 | 1.638,28 | 14,63 | 0,90% | 1.623,65 | 1.639,63 | 1.618,25 | 0 |
22 Fev 2024 | 1.623,65 | 5,86 | 0,36% | 1.617,88 | 1.640,91 | 1.614,33 | 0 |