Cotações Históricas BESGG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 4.142,52 | 29,36 | 0,71% | 4.117,24 | 4.145,66 | 4.117,24 | 0 |
08 Mai 2024 | 4.113,16 | 10,57 | 0,26% | 4.112,96 | 4.135,18 | 4.111,44 | 0 |
07 Mai 2024 | 4.102,59 | 48,28 | 1,19% | 4.072,33 | 4.108,13 | 4.069,36 | 0 |
06 Mai 2024 | 4.054,31 | 26,62 | 0,66% | 4.039,10 | 4.068,73 | 4.035,65 | 0 |
03 Mai 2024 | 4.027,69 | 40,25 | 1,01% | 4.006,03 | 4.052,84 | 4.006,03 | 0 |
02 Mai 2024 | 3.987,44 | 0,99 | 0,02% | 3.989,56 | 4.010,62 | 3.987,44 | 0 |
30 Abr 2024 | 3.986,45 | -8,15 | -0,20% | 3.998,89 | 4.001,46 | 3.981,55 | 0 |
29 Abr 2024 | 3.994,60 | 11,86 | 0,30% | 3.993,12 | 4.006,33 | 3.989,88 | 0 |
26 Abr 2024 | 3.982,74 | 31,55 | 0,80% | 3.965,97 | 3.994,47 | 3.963,03 | 0 |
25 Abr 2024 | 3.951,19 | -28,24 | -0,71% | 3.980,16 | 3.980,99 | 3.926,43 | 0 |
24 Abr 2024 | 3.979,43 | -13,00 | -0,33% | 4.013,60 | 4.018,04 | 3.974,92 | 0 |
23 Abr 2024 | 3.992,43 | 11,00 | 0,28% | 3.992,38 | 4.001,96 | 3.975,52 | 0 |
22 Abr 2024 | 3.981,43 | 39,53 | 1,00% | 3.967,91 | 3.988,91 | 3.959,79 | 0 |
19 Abr 2024 | 3.941,90 | -5,79 | -0,15% | 3.918,90 | 3.947,40 | 3.906,14 | 0 |
18 Abr 2024 | 3.947,69 | 29,77 | 0,76% | 3.931,91 | 3.953,47 | 3.926,71 | 0 |
17 Abr 2024 | 3.917,92 | 0,13 | 0,00% | 3.920,34 | 3.958,72 | 3.917,92 | 0 |
16 Abr 2024 | 3.917,79 | -55,09 | -1,39% | 3.924,48 | 3.936,35 | 3.910,67 | 0 |
15 Abr 2024 | 3.972,88 | 17,03 | 0,43% | 3.966,21 | 4.002,64 | 3.965,82 | 0 |
12 Abr 2024 | 3.955,85 | -9,48 | -0,24% | 3.984,42 | 4.003,63 | 3.944,45 | 0 |
11 Abr 2024 | 3.965,33 | -31,37 | -0,78% | 3.994,51 | 4.012,89 | 3.948,20 | 0 |
10 Abr 2024 | 3.996,70 | 1,91 | 0,05% | 4.027,11 | 4.037,09 | 3.979,62 | 0 |
09 Abr 2024 | 3.994,79 | -10,77 | -0,27% | 3.999,90 | 4.022,95 | 3.989,37 | 0 |
08 Abr 2024 | 4.005,56 | 21,25 | 0,53% | 3.979,42 | 4.007,02 | 3.978,36 | 0 |
05 Abr 2024 | 3.984,31 | -31,63 | -0,79% | 3.975,78 | 3.987,27 | 3.970,54 | 0 |
04 Abr 2024 | 4.015,94 | 13,07 | 0,33% | 4.004,55 | 4.023,47 | 4.001,48 | 0 |
03 Abr 2024 | 4.002,87 | 10,60 | 0,27% | 3.995,36 | 4.004,71 | 3.981,52 | 0 |
02 Abr 2024 | 3.992,27 | -25,48 | -0,63% | 4.015,55 | 4.044,13 | 3.989,30 | 0 |
28 Mar 2024 | 4.017,75 | 8,38 | 0,21% | 4.022,36 | 4.027,23 | 4.010,66 | 0 |
27 Mar 2024 | 4.009,37 | 29,44 | 0,74% | 3.984,17 | 4.013,72 | 3.984,17 | 0 |
26 Mar 2024 | 3.979,93 | 12,20 | 0,31% | 3.968,15 | 3.986,15 | 3.966,43 | 0 |
25 Mar 2024 | 3.967,73 | 2,12 | 0,05% | 3.966,02 | 3.974,85 | 3.954,17 | 0 |
22 Mar 2024 | 3.965,61 | 8,00 | 0,20% | 3.951,22 | 3.969,71 | 3.951,22 | 0 |
21 Mar 2024 | 3.957,61 | 36,62 | 0,93% | 3.959,55 | 3.961,00 | 3.938,62 | 0 |
20 Mar 2024 | 3.920,99 | 19,70 | 0,50% | 3.899,26 | 3.925,85 | 3.898,24 | 0 |
19 Mar 2024 | 3.901,29 | 9,50 | 0,24% | 3.887,20 | 3.902,27 | 3.882,96 | 0 |
18 Mar 2024 | 3.891,79 | 4,05 | 0,10% | 3.893,07 | 3.899,82 | 3.881,79 | 0 |
15 Mar 2024 | 3.887,74 | -5,75 | -0,15% | 3.896,21 | 3.910,43 | 3.887,74 | 0 |
14 Mar 2024 | 3.893,49 | -9,34 | -0,24% | 3.914,12 | 3.915,29 | 3.881,27 | 0 |
13 Mar 2024 | 3.902,83 | -7,63 | -0,20% | 3.910,76 | 3.918,23 | 3.902,83 | 0 |
12 Mar 2024 | 3.910,46 | 22,67 | 0,58% | 3.897,79 | 3.916,49 | 3.889,07 | 0 |
11 Mar 2024 | 3.887,79 | -20,97 | -0,54% | 3.895,61 | 3.896,36 | 3.881,23 | 0 |
08 Mar 2024 | 3.908,76 | 6,56 | 0,17% | 3.910,20 | 3.918,22 | 3.899,22 | 0 |
07 Mar 2024 | 3.902,20 | 31,30 | 0,81% | 3.863,31 | 3.913,21 | 3.860,76 | 0 |
06 Mar 2024 | 3.870,90 | 8,29 | 0,21% | 3.855,34 | 3.878,85 | 3.855,34 | 0 |
05 Mar 2024 | 3.862,61 | 3,41 | 0,09% | 3.856,08 | 3.868,77 | 3.848,65 | 0 |
04 Mar 2024 | 3.859,20 | -15,74 | -0,41% | 3.876,80 | 3.877,57 | 3.846,27 | 0 |
01 Mar 2024 | 3.874,94 | -7,65 | -0,20% | 3.884,45 | 3.889,97 | 3.862,69 | 0 |
29 Fev 2024 | 3.882,59 | 10,54 | 0,27% | 3.881,25 | 3.890,19 | 3.866,55 | 0 |
28 Fev 2024 | 3.872,05 | -11,32 | -0,29% | 3.883,57 | 3.883,92 | 3.857,13 | 0 |
27 Fev 2024 | 3.883,37 | 12,05 | 0,31% | 3.865,11 | 3.885,81 | 3.859,31 | 0 |
26 Fev 2024 | 3.871,32 | -26,23 | -0,67% | 3.893,68 | 3.897,73 | 3.868,47 | 0 |
23 Fev 2024 | 3.897,55 | 6,84 | 0,18% | 3.899,60 | 3.900,77 | 3.877,97 | 0 |
22 Fev 2024 | 3.890,71 | 16,30 | 0,42% | 3.901,82 | 3.906,47 | 3.882,98 | 0 |
21 Fev 2024 | 3.874,41 | -7,05 | -0,18% | 3.875,15 | 3.882,73 | 3.865,96 | 0 |
20 Fev 2024 | 3.881,46 | -4,71 | -0,12% | 3.882,46 | 3.887,38 | 3.867,08 | 0 |
19 Fev 2024 | 3.886,17 | -4,25 | -0,11% | 3.884,65 | 3.891,39 | 3.878,07 | 0 |
16 Fev 2024 | 3.890,42 | 26,33 | 0,68% | 3.880,86 | 3.893,85 | 3.876,16 | 0 |
15 Fev 2024 | 3.864,09 | 40,52 | 1,06% | 3.849,81 | 3.872,39 | 3.849,81 | 0 |
14 Fev 2024 | 3.823,57 | 18,45 | 0,48% | 3.821,70 | 3.834,21 | 3.816,49 | 0 |
13 Fev 2024 | 3.805,12 | -39,26 | -1,02% | 3.832,61 | 3.844,71 | 3.795,78 | 0 |
12 Fev 2024 | 3.844,38 | 41,19 | 1,08% | 3.814,29 | 3.845,01 | 3.813,44 | 0 |