Cotações Históricas BETP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 1.777,01 | 12,40 | 0,70% | 1.753,83 | 1.777,01 | 1.741,74 | 0 |
23 Mai 2024 | 1.764,61 | -2,89 | -0,16% | 1.766,31 | 1.777,21 | 1.755,24 | 0 |
22 Mai 2024 | 1.767,50 | 32,19 | 1,85% | 1.736,66 | 1.767,50 | 1.729,51 | 0 |
21 Mai 2024 | 1.735,31 | -0,52 | -0,03% | 1.735,83 | 1.739,65 | 1.715,78 | 0 |
20 Mai 2024 | 1.735,83 | -3,76 | -0,22% | 1.738,06 | 1.741,70 | 1.721,42 | 0 |
17 Mai 2024 | 1.739,59 | -3,22 | -0,18% | 1.742,93 | 1.743,35 | 1.730,76 | 0 |
16 Mai 2024 | 1.742,81 | -27,33 | -1,54% | 1.770,26 | 1.779,70 | 1.739,78 | 0 |
15 Mai 2024 | 1.770,14 | -18,29 | -1,02% | 1.789,02 | 1.789,02 | 1.757,83 | 0 |
14 Mai 2024 | 1.788,43 | 27,97 | 1,59% | 1.761,07 | 1.792,91 | 1.757,99 | 0 |
13 Mai 2024 | 1.760,46 | -13,46 | -0,76% | 1.772,68 | 1.772,86 | 1.754,12 | 0 |
10 Mai 2024 | 1.773,92 | 0,07 | 0,00% | 1.771,15 | 1.784,40 | 1.767,80 | 0 |
09 Mai 2024 | 1.773,85 | 9,21 | 0,52% | 1.764,77 | 1.773,86 | 1.763,12 | 0 |
08 Mai 2024 | 1.764,64 | 15,78 | 0,90% | 1.750,10 | 1.764,64 | 1.742,34 | 0 |
07 Mai 2024 | 1.748,86 | 41,09 | 2,41% | 1.708,07 | 1.748,86 | 1.708,07 | 0 |
06 Mai 2024 | 1.707,77 | 13,36 | 0,79% | 1.694,41 | 1.715,22 | 1.685,77 | 0 |
03 Mai 2024 | 1.694,41 | 30,38 | 1,83% | 1.662,72 | 1.708,57 | 1.661,50 | 0 |
02 Mai 2024 | 1.664,03 | -25,94 | -1,53% | 1.690,59 | 1.691,79 | 1.658,76 | 0 |
30 Abr 2024 | 1.689,97 | -31,53 | -1,83% | 1.725,55 | 1.732,01 | 1.689,09 | 0 |
29 Abr 2024 | 1.721,50 | 0,27 | 0,02% | 1.724,11 | 1.728,96 | 1.708,88 | 0 |
26 Abr 2024 | 1.721,23 | -8,56 | -0,49% | 1.729,67 | 1.748,73 | 1.713,08 | 0 |
25 Abr 2024 | 1.729,79 | -6,68 | -0,38% | 1.735,87 | 1.739,62 | 1.690,00 | 0 |
24 Abr 2024 | 1.736,47 | 171,78 | 10,98% | 1.564,69 | 1.777,47 | 1.564,69 | 0 |
23 Abr 2024 | 1.564,69 | -80,57 | -4,90% | 1.645,26 | 1.645,26 | 1.559,87 | 0 |
22 Abr 2024 | 1.645,26 | -10,92 | -0,66% | 1.658,04 | 1.671,37 | 1.645,26 | 0 |
19 Abr 2024 | 1.656,18 | 1,41 | 0,09% | 1.646,39 | 1.659,09 | 1.621,74 | 0 |
18 Abr 2024 | 1.654,77 | -7,44 | -0,45% | 1.654,79 | 1.662,03 | 1.642,28 | 0 |
17 Abr 2024 | 1.662,21 | -7,78 | -0,47% | 1.670,15 | 1.685,00 | 1.644,37 | 0 |
16 Abr 2024 | 1.669,99 | -22,54 | -1,33% | 1.691,43 | 1.691,43 | 1.655,71 | 0 |
15 Abr 2024 | 1.692,53 | -10,60 | -0,62% | 1.704,32 | 1.704,44 | 1.686,05 | 0 |
12 Abr 2024 | 1.703,13 | -8,41 | -0,49% | 1.714,33 | 1.733,27 | 1.703,13 | 0 |
11 Abr 2024 | 1.711,54 | -12,77 | -0,74% | 1.724,31 | 1.730,73 | 1.711,54 | 0 |
10 Abr 2024 | 1.724,31 | 19,07 | 1,12% | 1.705,72 | 1.748,05 | 1.705,72 | 0 |
09 Abr 2024 | 1.705,24 | 10,42 | 0,61% | 1.693,58 | 1.713,52 | 1.684,02 | 0 |
08 Abr 2024 | 1.694,82 | 16,67 | 0,99% | 1.678,39 | 1.699,97 | 1.676,78 | 0 |
05 Abr 2024 | 1.678,15 | -32,25 | -1,89% | 1.700,96 | 1.700,96 | 1.678,15 | 0 |
04 Abr 2024 | 1.710,40 | 23,75 | 1,41% | 1.685,81 | 1.714,56 | 1.681,52 | 0 |
03 Abr 2024 | 1.686,65 | 11,11 | 0,66% | 1.675,54 | 1.686,65 | 1.663,64 | 0 |
02 Abr 2024 | 1.675,54 | -31,24 | -1,83% | 1.706,15 | 1.726,84 | 1.674,20 | 0 |
28 Mar 2024 | 1.706,78 | 2,45 | 0,14% | 1.704,39 | 1.714,60 | 1.690,92 | 0 |
27 Mar 2024 | 1.704,33 | 6,79 | 0,40% | 1.699,09 | 1.704,33 | 1.690,62 | 0 |
26 Mar 2024 | 1.697,54 | -1,88 | -0,11% | 1.699,71 | 1.705,60 | 1.692,73 | 0 |
25 Mar 2024 | 1.699,42 | -5,44 | -0,32% | 1.705,34 | 1.706,86 | 1.684,10 | 0 |
22 Mar 2024 | 1.704,86 | -13,93 | -0,81% | 1.715,99 | 1.717,90 | 1.696,87 | 0 |
21 Mar 2024 | 1.718,79 | 50,52 | 3,03% | 1.669,77 | 1.723,67 | 1.669,77 | 0 |
20 Mar 2024 | 1.668,27 | 1,00 | 0,06% | 1.667,27 | 1.676,37 | 1.660,85 | 0 |
19 Mar 2024 | 1.667,27 | -28,38 | -1,67% | 1.695,42 | 1.695,42 | 1.667,27 | 0 |
18 Mar 2024 | 1.695,65 | 2,95 | 0,17% | 1.692,70 | 1.706,75 | 1.691,21 | 0 |
15 Mar 2024 | 1.692,70 | -37,13 | -2,15% | 1.731,03 | 1.731,03 | 1.690,32 | 0 |
14 Mar 2024 | 1.729,83 | -17,20 | -0,98% | 1.746,88 | 1.754,10 | 1.724,57 | 0 |
13 Mar 2024 | 1.747,03 | -10,60 | -0,60% | 1.757,32 | 1.775,11 | 1.747,03 | 0 |
12 Mar 2024 | 1.757,63 | 14,38 | 0,82% | 1.744,49 | 1.766,65 | 1.742,86 | 0 |
11 Mar 2024 | 1.743,25 | -32,12 | -1,81% | 1.754,46 | 1.760,01 | 1.725,34 | 0 |
08 Mar 2024 | 1.775,37 | -24,76 | -1,38% | 1.797,34 | 1.797,34 | 1.775,28 | 0 |
07 Mar 2024 | 1.800,13 | 19,63 | 1,10% | 1.782,89 | 1.800,81 | 1.753,54 | 0 |
06 Mar 2024 | 1.780,50 | 31,64 | 1,81% | 1.749,79 | 1.781,60 | 1.741,28 | 0 |
05 Mar 2024 | 1.748,86 | -14,17 | -0,80% | 1.763,35 | 1.763,35 | 1.744,26 | 0 |
04 Mar 2024 | 1.763,03 | -12,73 | -0,72% | 1.776,69 | 1.783,76 | 1.763,03 | 0 |
01 Mar 2024 | 1.775,76 | 19,73 | 1,12% | 1.756,03 | 1.777,07 | 1.745,11 | 0 |
29 Fev 2024 | 1.756,03 | -27,15 | -1,52% | 1.761,47 | 1.766,86 | 1.747,84 | 0 |
28 Fev 2024 | 1.783,18 | 0,00 | 0,00% | 1.783,18 | 1.783,18 | 1.783,18 | 0 |
27 Fev 2024 | 1.783,18 | -6,77 | -0,38% | 1.787,92 | 1.799,25 | 1.765,45 | 0 |