Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BEES4F - BANESTES - PN EJ
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,78 | 8,77 | -0,11% | 8,60 | 8,84 | 8,74 | 8,71 | 8,77 | 129 | 906.492 |
| 4/6/2025 | 8,87 | 8,78 | +0,34% | 8,77 | 8,97 | 8,82 | 8,78 | 8,81 | 103 | 657.324 |
| 3/6/2025 | 8,80 | 8,75 | -0,91% | 8,61 | 8,99 | 8,79 | 8,75 | 8,80 | 174 | 1.070.196 |
| 2/6/2025 | 8,79 | 8,83 | +0,68% | 8,78 | 8,94 | 8,84 | 8,80 | 8,83 | 231 | 1.413.115 |
| 30/5/2025 | 8,70 | 8,77 | +0,34% | 8,70 | 8,80 | 8,75 | 8,77 | 8,79 | 154 | 937.492 |
| 29/5/2025 | 8,79 | 8,74 | +0,46% | 8,70 | 8,79 | 8,74 | 8,74 | 8,76 | 159 | 783.290 |
| 28/5/2025 | 8,56 | 8,70 | -0,23% | 8,56 | 8,73 | 8,69 | 8,70 | 8,71 | 139 | 611.314 |
| 27/5/2025 | 8,76 | 8,72 | -0,46% | 8,68 | 8,77 | 8,72 | 8,69 | 8,72 | 187 | 1.149.983 |
| 26/5/2025 | 8,75 | 8,76 | -0,23% | 8,71 | 8,78 | 8,74 | 8,72 | 8,76 | 178 | 1.142.218 |
| 23/5/2025 | 8,79 | 8,78 | -0,23% | 8,68 | 8,81 | 8,75 | 8,75 | 8,78 | 224 | 1.302.887 |
| 22/5/2025 | 8,75 | 8,80 | +1,50% | 8,65 | 8,87 | 8,77 | 8,80 | 8,88 | 101 | 580.122 |
| 21/5/2025 | 8,66 | 8,67 | +0,93% | 8,65 | 9,00 | 8,71 | 8,67 | 8,78 | 132 | 921.639 |
| 20/5/2025 | 8,70 | 8,59 | -1,26% | 8,55 | 8,77 | 8,64 | 8,59 | 8,69 | 201 | 1.677.388 |
| 19/5/2025 | 8,64 | 8,70 | +0,23% | 8,61 | 8,72 | 8,67 | 8,66 | 8,70 | 177 | 1.069.244 |
| 16/5/2025 | 8,80 | 8,68 | -0,46% | 8,66 | 8,80 | 8,70 | 8,68 | 8,70 | 176 | 1.232.994 |
| 15/5/2025 | 8,76 | 8,72 | -0,11% | 8,69 | 8,96 | 8,78 | 8,72 | 8,75 | 194 | 1.466.280 |
| 14/5/2025 | 8,70 | 8,73 | +0,69% | 8,69 | 8,78 | 8,73 | 8,73 | 8,76 | 110 | 940.041 |
| 13/5/2025 | 8,59 | 8,67 | -0,23% | 8,59 | 8,76 | 8,70 | 8,67 | 8,72 | 158 | 1.092.845 |
| 12/5/2025 | 8,77 | 8,69 | -1,36% | 8,65 | 8,94 | 8,75 | 8,69 | 8,78 | 208 | 1.324.331 |
| 9/5/2025 | 8,98 | 8,81 | -0,56% | 8,80 | 8,98 | 8,82 | 8,81 | 8,88 | 157 | 1.422.814 |
| 8/5/2025 | 8,78 | 8,86 | +0,80% | 8,74 | 8,87 | 8,79 | 8,84 | 8,90 | 134 | 769.888 |
| 7/5/2025 | 8,92 | 8,79 | -0,45% | 8,71 | 9,09 | 8,81 | 8,74 | 8,79 | 140 | 1.214.080 |
| 6/5/2025 | 8,98 | 8,83 | -0,79% | 8,81 | 9,09 | 8,89 | 8,83 | 8,85 | 189 | 1.323.241 |
| 5/5/2025 | 8,84 | 8,90 | -0,67% | 8,84 | 9,08 | 8,92 | 8,88 | 8,90 | 192 | 1.265.017 |
| 2/5/2025 | 9,04 | 8,96 | +1,93% | 8,82 | 9,17 | 8,90 | 8,94 | 8,96 | 229 | 1.737.494 |
| 29/4/2025 | 8,81 | 8,79 | -0,11% | 8,77 | 8,96 | 8,85 | 8,78 | 8,79 | 136 | 908.726 |
| 28/4/2025 | 8,78 | 8,80 | +1,15% | 8,52 | 8,90 | 8,73 | 8,80 | 8,90 | 191 | 1.511.452 |
| 25/4/2025 | 8,79 | 8,70 | 0,00% | 8,66 | 8,82 | 8,77 | 8,70 | 8,79 | 174 | 1.011.397 |
| 24/4/2025 | 8,64 | 8,70 | +1,05% | 8,63 | 8,77 | 8,67 | 8,66 | 8,70 | 149 | 903.870 |
| 23/4/2025 | 8,63 | 8,61 | -0,46% | 8,58 | 8,73 | 8,64 | 8,61 | 8,63 | 167 | 1.184.474 |
| 22/4/2025 | 8,69 | 8,65 | +0,58% | 8,55 | 8,78 | 8,65 | 8,63 | 8,66 | 248 | 1.244.808 |
| 17/4/2025 | 8,63 | 8,60 | +0,58% | 8,56 | 8,77 | 8,64 | 8,60 | 8,63 | 133 | 1.037.602 |
| 16/4/2025 | 8,66 | 8,55 | -0,58% | 8,53 | 8,76 | 8,60 | 8,57 | 8,66 | 150 | 1.070.390 |
| 15/4/2025 | 8,60 | 8,60 | +0,47% | 8,47 | 8,66 | 8,56 | 8,55 | 8,60 | 174 | 1.020.503 |
| 14/4/2025 | 8,64 | 8,56 | -0,35% | 8,51 | 8,67 | 8,58 | 8,56 | 8,59 | 235 | 1.558.591 |
| 11/4/2025 | 8,68 | 8,59 | -1,04% | 8,50 | 8,72 | 8,64 | 8,59 | 8,69 | 137 | 916.935 |
| 10/4/2025 | 8,86 | 8,68 | -1,03% | 8,65 | 8,86 | 8,70 | 8,66 | 8,78 | 130 | 898.074 |
| 9/4/2025 | 8,60 | 8,77 | +1,74% | 8,60 | 8,77 | 8,67 | 8,68 | 8,89 | 124 | 903.334 |
| 8/4/2025 | 8,70 | 8,62 | 0,00% | 8,62 | 8,98 | 8,77 | 8,61 | 8,62 | 143 | 1.191.248 |
| 7/4/2025 | 8,80 | 8,62 | -2,60% | 8,62 | 9,19 | 8,79 | 8,62 | 8,73 | 200 | 1.079.386 |
| 4/4/2025 | 8,76 | 8,85 | -1,12% | 8,41 | 9,37 | 8,83 | 8,77 | 8,85 | 169 | 1.061.207 |
| 3/4/2025 | 8,75 | 8,95 | +2,17% | 8,54 | 8,97 | 8,80 | 8,88 | 8,90 | 140 | 1.143.962 |
| 2/4/2025 | 8,97 | 8,76 | -1,68% | 8,39 | 9,37 | 8,82 | 8,76 | 8,79 | 155 | 1.367.383 |
| 1/4/2025 | 8,94 | 8,91 | -0,11% | 8,85 | 8,97 | 8,91 | 8,91 | 8,93 | 229 | 1.593.766 |
| 31/3/2025 | 8,90 | 8,92 | -0,45% | 8,79 | 8,96 | 8,88 | 8,92 | 8,97 | 221 | 1.373.468 |
| 28/3/2025 | 8,79 | 8,96 | +2,75% | 8,75 | 9,09 | 8,82 | 8,83 | 9,00 | 137 | 1.054.428 |
| 27/3/2025 | 8,71 | 8,72 | -0,80% | 8,70 | 8,87 | 8,77 | 8,72 | 8,77 | 170 | 1.202.833 |
| 26/3/2025 | 8,80 | 8,79 | +0,80% | 8,74 | 9,39 | 8,88 | 8,79 | 8,83 | 154 | 1.439.910 |
| 25/3/2025 | 8,45 | 8,72 | +3,69% | 8,45 | 8,87 | 8,65 | 8,71 | 8,72 | 196 | 1.437.324 |
| 24/3/2025 | 8,50 | 8,41 | -0,12% | 8,37 | 8,50 | 8,41 | 8,40 | 8,41 | 177 | 926.003 |
| 21/3/2025 | 8,41 | 8,42 | +0,24% | 8,33 | 8,53 | 8,42 | 8,37 | 8,42 | 187 | 1.227.498 |
| 20/3/2025 | 8,37 | 8,40 | +1,08% | 8,31 | 8,45 | 8,38 | 8,39 | 8,43 | 168 | 1.248.204 |
| 19/3/2025 | 8,32 | 8,31 | -0,48% | 8,30 | 8,38 | 8,33 | 8,31 | 8,35 | 158 | 965.554 |
| 18/3/2025 | 8,36 | 8,35 | +0,24% | 8,31 | 8,36 | 8,33 | 8,31 | 8,35 | 179 | 919.968 |
| 17/3/2025 | 8,39 | 8,33 | 0,00% | 8,32 | 8,39 | 8,35 | 8,33 | 8,40 | 218 | 1.507.759 |
| 14/3/2025 | 8,32 | 8,33 | 0,00% | 8,30 | 8,41 | 8,34 | 8,33 | 8,34 | 195 | 1.114.921 |
| 13/3/2025 | 8,44 | 8,33 | +0,24% | 8,30 | 8,44 | 8,34 | 8,32 | 8,39 | 112 | 699.945 |
| 12/3/2025 | 8,32 | 8,31 | -0,48% | 8,31 | 8,42 | 8,35 | 8,32 | 8,35 | 157 | 971.961 |
| 11/3/2025 | 8,45 | 8,35 | -0,24% | 8,32 | 8,50 | 8,38 | 8,35 | 8,37 | 157 | 991.703 |
| 10/3/2025 | 8,38 | 8,37 | -0,71% | 8,31 | 8,48 | 8,37 | 8,36 | 8,37 | 222 | 1.456.866 |
| 7/3/2025 | 8,39 | 8,43 | +0,72% | 8,36 | 8,59 | 8,43 | 8,43 | 8,44 | 167 | 999.945 |
| 6/3/2025 | 8,50 | 8,37 | -0,48% | 8,31 | 8,50 | 8,38 | 8,34 | 8,37 | 239 | 1.594.755 |
| 5/3/2025 | 8,43 | 8,41 | 0,00% | 8,39 | 8,53 | 8,45 | 8,39 | 8,41 | 202 | 1.256.786 |
| 28/2/2025 | 8,43 | 8,41 | +0,72% | 8,36 | 8,47 | 8,42 | 8,41 | 8,42 | 119 | 889.453 |
| 27/2/2025 | 8,34 | 8,35 | -0,24% | 8,31 | 8,39 | 8,35 | 8,35 | 8,38 | 146 | 1.027.102 |
| 26/2/2025 | 8,40 | 8,37 | -0,12% | 8,31 | 8,40 | 8,36 | 8,35 | 8,40 | 127 | 767.277 |
| 25/2/2025 | 8,39 | 8,38 | -0,59% | 8,36 | 8,48 | 8,40 | 8,36 | 8,39 | 169 | 1.118.893 |
| 24/2/2025 | 8,42 | 8,43 | +0,60% | 8,38 | 8,49 | 8,42 | 8,39 | 8,43 | 168 | 1.117.071 |
| 21/2/2025 | 8,43 | 8,38 | 0,00% | 8,38 | 8,43 | 8,40 | 8,38 | 8,40 | 107 | 589.080 |
| 20/2/2025 | 8,36 | 8,38 | -0,36% | 8,32 | 8,46 | 8,39 | 8,38 | 8,45 | 157 | 1.265.901 |
| 19/2/2025 | 8,38 | 8,41 | +0,12% | 8,38 | 8,50 | 8,43 | 8,39 | 8,44 | 114 | 881.048 |
| 18/2/2025 | 8,39 | 8,40 | +0,12% | 8,38 | 8,46 | 8,39 | 8,38 | 8,40 | 142 | 985.549 |
| 17/2/2025 | 8,44 | 8,39 | -0,12% | 8,39 | 8,47 | 8,42 | 8,38 | 8,43 | 189 | 1.008.166 |
| 14/2/2025 | 8,39 | 8,40 | -0,83% | 8,39 | 8,50 | 8,45 | 8,40 | 8,47 | 137 | 872.086 |
| 13/2/2025 | 8,35 | 8,47 | +1,07% | 8,35 | 8,55 | 8,39 | 8,40 | 8,54 | 112 | 974.470 |
| 12/2/2025 | 8,45 | 8,38 | -1,18% | 8,35 | 8,57 | 8,40 | 8,37 | 8,38 | 119 | 940.428 |
| 11/2/2025 | 8,55 | 8,48 | +0,24% | 8,44 | 8,69 | 8,51 | 8,45 | 8,54 | 128 | 887.707 |
| 10/2/2025 | 8,63 | 8,46 | -2,65% | 8,46 | 9,04 | 8,55 | 8,46 | 8,50 | 185 | 1.140.799 |
| 7/2/2025 | 8,55 | 8,69 | +2,60% | 8,42 | 8,80 | 8,53 | 8,46 | 8,69 | 178 | 1.539.831 |
| 6/2/2025 | 8,41 | 8,47 | -0,24% | 8,35 | 8,49 | 8,42 | 8,41 | 8,47 | 163 | 1.154.920 |
| 5/2/2025 | 8,41 | 8,49 | +0,71% | 8,36 | 8,49 | 8,40 | 8,39 | 8,50 | 158 | 927.926 |
| 4/2/2025 | 8,33 | 8,43 | -0,94% | 8,33 | 8,64 | 8,48 | 8,41 | 8,46 | 188 | 1.454.620 |
| 3/2/2025 | 8,51 | 8,51 | -1,16% | 8,49 | 9,83 | 8,70 | 8,51 | 8,65 | 264 | 1.820.530 |
| 31/1/2025 | 8,39 | 8,61 | +2,14% | 8,39 | 8,63 | 8,53 | 8,61 | 8,65 | 143 | 745.254 |
| 30/1/2025 | 8,40 | 8,43 | -0,35% | 8,34 | 8,48 | 8,38 | 8,38 | 8,49 | 146 | 990.006 |
| 29/1/2025 | 8,41 | 8,46 | +0,12% | 8,41 | 8,55 | 8,46 | 8,43 | 8,48 | 129 | 872.303 |
| 28/1/2025 | 8,44 | 8,45 | +0,48% | 8,41 | 8,49 | 8,45 | 8,45 | 8,49 | 141 | 609.665 |
| 27/1/2025 | 8,54 | 8,41 | -0,59% | 8,39 | 8,54 | 8,44 | 8,41 | 8,45 | 199 | 1.287.184 |
| 24/1/2025 | 8,42 | 8,46 | +0,48% | 8,42 | 8,56 | 8,45 | 8,46 | 8,47 | 127 | 1.011.724 |
| 23/1/2025 | 8,45 | 8,42 | -0,94% | 8,40 | 8,49 | 8,44 | 8,42 | 8,52 | 107 | 703.354 |
| 22/1/2025 | 8,37 | 8,50 | +0,47% | 8,36 | 8,57 | 8,46 | 8,42 | 8,46 | 119 | 1.036.668 |
| 21/1/2025 | 8,42 | 8,46 | +0,95% | 8,30 | 8,49 | 8,40 | 8,38 | 8,46 | 158 | 1.231.089 |
| 20/1/2025 | 8,40 | 8,38 | -0,24% | 8,26 | 8,46 | 8,41 | 8,38 | 8,45 | 194 | 1.237.368 |
| 17/1/2025 | 8,31 | 8,40 | +1,08% | 8,30 | 8,44 | 8,36 | 8,37 | 8,40 | 159 | 1.063.915 |
| 16/1/2025 | 8,35 | 8,31 | -0,48% | 8,30 | 8,38 | 8,33 | 8,41 | 8,42 | 162 | 1.009.343 |
| 15/1/2025 | 8,36 | 8,35 | -0,12% | 8,14 | 8,41 | 8,33 | 8,30 | 8,35 | 268 | 1.976.118 |
| 14/1/2025 | 8,43 | 8,36 | -0,83% | 8,30 | 8,43 | 8,36 | 8,31 | 8,36 | 152 | 702.182 |
| 13/1/2025 | 8,45 | 8,43 | +0,60% | 8,37 | 8,50 | 8,42 | 8,38 | 8,43 | 193 | 1.456.544 |
| 10/1/2025 | 8,44 | 8,38 | -0,36% | 8,35 | 8,47 | 8,41 | 8,36 | 8,41 | 179 | 1.481.191 |
| 9/1/2025 | 8,44 | 8,41 | +0,24% | 8,35 | 8,44 | 8,40 | 8,40 | 8,44 | 141 | 745.111 |
| 8/1/2025 | 8,46 | 8,39 | -1,29% | 8,30 | 8,55 | 8,41 | 8,39 | 8,42 | 189 | 1.485.721 |
| 7/1/2025 | 8,63 | 8,50 | -1,51% | 8,48 | 8,71 | 8,54 | 8,49 | 8,50 | 195 | 1.452.530 |
| 6/1/2025 | 8,71 | 8,63 | -0,12% | 8,57 | 8,83 | 8,68 | 8,60 | 8,63 | 230 | 1.421.597 |
| 3/1/2025 | 8,76 | 8,64 | -0,35% | 8,59 | 8,77 | 8,68 | 8,63 | 8,64 | 167 | 1.266.968 |
| 2/1/2025 | 8,65 | 8,67 | -0,23% | 8,60 | 8,83 | 8,73 | 8,65 | 8,68 | 315 | 1.674.873 |
| 30/12/2024 | 8,82 | 8,69 | -0,46% | 8,51 | 8,92 | 8,71 | 8,66 | 8,70 | 233 | 1.339.384 |
| 27/12/2024 | 8,53 | 8,73 | +0,11% | 8,52 | 8,92 | 8,77 | 8,69 | 8,73 | 223 | 1.662.464 |
| 26/12/2024 | 8,54 | 8,72 | +1,40% | 8,42 | 8,75 | 8,65 | 8,63 | 8,75 | 260 | 1.856.154 |
| 23/12/2024 | 8,49 | 8,60 | +2,38% | 8,40 | 8,68 | 8,51 | 8,51 | 8,66 | 260 | 1.749.226 |
| 20/12/2024 | 8,19 | 8,40 | +1,82% | 8,19 | 8,49 | 8,40 | 8,32 | 8,40 | 234 | 1.499.700 |
| 19/12/2024 | 8,35 | 8,25 | -0,12% | 8,13 | 8,43 | 8,25 | 8,19 | 8,52 | 166 | 1.201.349 |
| 18/12/2024 | 8,31 | 8,26 | -1,67% | 8,26 | 8,56 | 8,38 | 8,36 | 8,40 | 166 | 1.177.391 |
| 17/12/2024 | 8,37 | 8,40 | +0,12% | 8,37 | 8,45 | 8,40 | 8,39 | 8,40 | 170 | 957.659 |
| 16/12/2024 | 8,43 | 8,39 | -0,83% | 8,39 | 8,55 | 8,44 | 8,39 | 8,49 | 223 | 1.495.457 |
| 13/12/2024 | 8,39 | 8,46 | +1,68% | 8,37 | 8,59 | 8,44 | 8,38 | 8,46 | 184 | 1.175.489 |
| 12/12/2024 | 8,43 | 8,32 | -0,24% | 8,28 | 8,57 | 8,37 | 8,31 | 8,41 | 150 | 1.027.983 |
| 11/12/2024 | 8,56 | 8,34 | -2,34% | 8,28 | 8,62 | 8,43 | 8,33 | 8,44 | 213 | 1.575.989 |
| 10/12/2024 | 8,55 | 8,54 | -1,16% | 8,54 | 8,69 | 8,61 | 8,50 | 8,63 | 168 | 1.296.455 |
| 9/12/2024 | 8,67 | 8,64 | -2,59% | 8,57 | 8,79 | 8,65 | 8,61 | 8,64 | 211 | 1.576.380 |