Cotações Históricas BE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 11,24 | 0,21 | 1,90% | 11,03 | 11,34 | 10,965 | 4.255.718 |
27 Mar 2024 | 11,03 | 0,23 | 2,13% | 10,85 | 11,16 | 10,705 | 4.737.289 |
26 Mar 2024 | 10,80 | 0,76 | 7,57% | 10,25 | 11,22 | 10,24 | 10.852.219 |
25 Mar 2024 | 10,04 | 0,17 | 1,72% | 9,91 | 10,25 | 9,85 | 5.253.826 |
22 Mar 2024 | 9,87 | 0,05 | 0,51% | 9,81 | 9,9199 | 9,575 | 3.158.709 |
21 Mar 2024 | 9,82 | 0,23 | 2,40% | 9,64 | 10,00 | 9,53 | 3.511.093 |
20 Mar 2024 | 9,59 | 0,12 | 1,27% | 9,39 | 9,725 | 9,16 | 3.460.378 |
19 Mar 2024 | 9,47 | -0,31 | -3,17% | 9,50 | 9,66 | 9,27 | 3.798.091 |
18 Mar 2024 | 9,78 | 0,52 | 5,62% | 9,40 | 9,88 | 9,10 | 6.002.858 |
15 Mar 2024 | 9,26 | 0,23 | 2,55% | 9,10 | 9,27 | 8,995 | 4.776.916 |
14 Mar 2024 | 9,03 | -1,00 | -9,97% | 10,05 | 10,16 | 8,8201 | 9.733.742 |
13 Mar 2024 | 10,03 | -0,27 | -2,62% | 10,22 | 10,53 | 9,98 | 3.621.035 |
12 Mar 2024 | 10,30 | -0,16 | -1,53% | 10,53 | 10,62 | 10,03 | 4.370.432 |
11 Mar 2024 | 10,46 | 0,15 | 1,45% | 10,29 | 10,72 | 10,23 | 4.495.177 |
08 Mar 2024 | 10,31 | -0,13 | -1,25% | 10,62 | 10,92 | 10,30 | 5.367.582 |
07 Mar 2024 | 10,44 | 0,90 | 9,43% | 9,66 | 10,49 | 9,56 | 7.839.711 |
06 Mar 2024 | 9,54 | 0,42 | 4,61% | 9,76 | 9,81 | 8,95 | 7.995.554 |
05 Mar 2024 | 9,12 | 0,09 | 1,00% | 8,88 | 9,30 | 8,78 | 5.999.222 |
04 Mar 2024 | 9,03 | -0,05 | -0,55% | 9,10 | 9,13 | 8,68 | 4.579.748 |
01 Mar 2024 | 9,08 | 0,31 | 3,53% | 8,78 | 9,14 | 8,415 | 6.883.987 |
29 Fev 2024 | 8,77 | -0,22 | -2,45% | 9,16 | 9,375 | 8,74 | 4.342.178 |
28 Fev 2024 | 8,99 | -0,33 | -3,54% | 9,20 | 9,43 | 8,95 | 3.959.009 |
27 Fev 2024 | 9,32 | 0,62 | 7,13% | 8,90 | 9,34 | 8,805 | 7.282.005 |
26 Fev 2024 | 8,70 | 0,12 | 1,40% | 8,59 | 8,78 | 8,43 | 5.842.246 |
23 Fev 2024 | 8,58 | -0,02 | -0,23% | 8,55 | 8,80 | 8,4124 | 5.605.916 |
22 Fev 2024 | 8,60 | -0,36 | -4,02% | 9,04 | 9,04 | 8,445 | 7.491.792 |
21 Fev 2024 | 8,96 | 0,04 | 0,45% | 8,84 | 8,99 | 8,70 | 6.397.075 |
20 Fev 2024 | 8,92 | -0,96 | -9,72% | 9,67 | 9,80 | 8,78 | 12.665.863 |
16 Fev 2024 | 9,88 | -2,09 | -17,46% | 9,00 | 9,95 | 8,98 | 27.132.640 |
15 Fev 2024 | 11,97 | 0,26 | 2,22% | 11,66 | 12,05 | 11,65 | 7.416.883 |
14 Fev 2024 | 11,71 | 0,46 | 4,09% | 11,51 | 11,775 | 11,24 | 4.922.891 |
13 Fev 2024 | 11,25 | -1,07 | -8,69% | 11,725 | 11,725 | 11,05 | 4.991.912 |
12 Fev 2024 | 12,32 | 0,79 | 6,85% | 11,57 | 12,465 | 11,49 | 4.880.866 |
09 Fev 2024 | 11,53 | 0,01 | 0,09% | 11,57 | 11,715 | 11,275 | 4.077.015 |
08 Fev 2024 | 11,52 | 0,22 | 1,95% | 11,27 | 11,59 | 11,15 | 2.993.092 |
07 Fev 2024 | 11,30 | -0,01 | -0,09% | 11,54 | 11,61 | 11,07 | 2.931.201 |
06 Fev 2024 | 11,31 | 0,28 | 2,54% | 11,00 | 11,36 | 10,829 | 3.346.124 |
05 Fev 2024 | 11,03 | -0,57 | -4,91% | 11,32 | 11,42 | 10,725 | 3.860.686 |
02 Fev 2024 | 11,60 | -0,41 | -3,41% | 11,80 | 12,00 | 11,365 | 4.720.342 |
01 Fev 2024 | 12,01 | 0,69 | 6,10% | 12,04 | 12,42 | 11,51 | 6.547.620 |
31 Jan 2024 | 11,32 | -0,04 | -0,35% | 11,53 | 12,24 | 11,29 | 5.964.412 |
30 Jan 2024 | 11,36 | -0,54 | -4,54% | 11,73 | 11,75 | 11,3005 | 4.178.255 |
29 Jan 2024 | 11,90 | -0,57 | -4,57% | 11,50 | 11,92 | 11,06 | 8.676.741 |
26 Jan 2024 | 12,47 | 0,00 | 0,00% | 12,65 | 12,86 | 12,425 | 3.339.562 |
25 Jan 2024 | 12,47 | 0,60 | 5,05% | 12,18 | 12,62 | 12,00 | 4.442.997 |
24 Jan 2024 | 11,87 | -0,06 | -0,50% | 12,27 | 12,57 | 11,825 | 4.780.938 |
23 Jan 2024 | 11,93 | -0,13 | -1,08% | 11,97 | 12,32 | 11,6703 | 5.120.582 |
22 Jan 2024 | 12,06 | 0,66 | 5,79% | 11,59 | 12,345 | 11,51 | 5.634.226 |
19 Jan 2024 | 11,40 | 0,13 | 1,15% | 11,22 | 11,4288 | 10,96 | 5.533.426 |
18 Jan 2024 | 11,27 | 0,01 | 0,09% | 11,30 | 11,45 | 10,95 | 7.790.149 |
17 Jan 2024 | 11,26 | -0,59 | -4,98% | 11,40 | 11,66 | 11,14 | 4.645.441 |
16 Jan 2024 | 11,85 | -0,88 | -6,91% | 12,47 | 12,475 | 11,71 | 6.178.864 |
12 Jan 2024 | 12,73 | -0,24 | -1,85% | 13,15 | 13,22 | 12,61 | 3.556.117 |
11 Jan 2024 | 12,97 | -0,50 | -3,71% | 13,31 | 13,3899 | 12,48 | 4.259.254 |
10 Jan 2024 | 13,47 | 0,15 | 1,13% | 14,13 | 14,23 | 13,16 | 5.003.160 |
09 Jan 2024 | 13,32 | -0,57 | -4,10% | 13,56 | 13,63 | 13,225 | 3.907.751 |
08 Jan 2024 | 13,89 | 0,12 | 0,87% | 13,69 | 13,945 | 13,32 | 2.947.388 |
05 Jan 2024 | 13,77 | -0,14 | -1,01% | 13,75 | 14,39 | 13,64 | 2.772.557 |
04 Jan 2024 | 13,91 | -0,11 | -0,78% | 13,94 | 14,21 | 13,85 | 2.075.144 |
03 Jan 2024 | 14,02 | -0,74 | -5,01% | 14,36 | 14,40 | 13,75 | 3.649.594 |
02 Jan 2024 | 14,76 | -0,04 | -0,27% | 14,50 | 15,2679 | 14,39 | 3.145.543 |