NV Bekaert SA (BEKB.BR) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	38.10	38.95	37.80	38.85	+1.44%	73,727
2026-09-01	39.20	39.30	37.90	38.30	-1.92%	48,938
2026-08-31	38.70	39.30	38.70	39.05	+0.90%	74,483
2026-08-28	38.60	38.80	38.25	38.70	+0.52%	52,091
2026-08-27	38.70	38.70	38.15	38.50	-0.39%	39,803
2026-08-26	37.85	38.70	37.85	38.65	+1.84%	43,774
2026-08-25	37.55	37.95	37.40	37.95	+0.93%	37,954
2026-08-24	37.70	37.90	37.60	37.60	-0.27%	31,092
2026-08-21	37.70	38.05	37.70	37.70	+0.67%	26,009
2026-08-20	37.80	37.80	37.20	37.45	-1.06%	36,732
2026-08-19	37.80	38.05	37.55	37.85	-0.13%	31,666
2026-08-18	38.15	38.30	37.75	37.90	-0.79%	33,496
2026-08-17	38.60	39.00	38.20	38.20	-1.04%	24,356
2026-08-14	38.00	38.60	37.85	38.60	+1.31%	59,822
2026-08-13	37.80	38.35	37.70	38.10	+0.66%	34,280
2026-08-12	37.90	38.35	37.70	37.85	+0.40%	39,296
2026-08-11	38.10	38.50	37.55	37.70	-1.05%	42,473
2026-08-10	38.35	38.55	37.95	38.10	-0.65%	34,399
2026-08-07	38.35	38.55	38.30	38.35	+0.00%	25,561
2026-08-06	39.00	39.05	38.35	38.35	-1.67%	40,861
2026-08-05	39.50	39.70	38.60	39.00	-0.89%	35,663
2026-08-04	39.40	39.75	38.75	39.35	+0.77%	39,607
2026-08-03	39.90	40.10	38.80	39.05	-2.01%	59,170
2026-07-31	39.40	40.20	39.00	39.85	+1.53%	38,573
2026-07-30	41.60	41.60	38.90	39.25	-6.44%	86,687
2026-07-29	42.25	42.25	41.65	41.95	-0.71%	26,790
2026-07-28	41.20	42.25	41.20	42.25	+1.93%	31,788
2026-07-27	42.50	42.70	41.40	41.45	-1.43%	35,468
2026-07-24	41.50	42.45	41.50	42.05	+1.08%	27,171
2026-07-23	41.45	41.80	41.25	41.60	+0.00%	22,765
2026-07-22	41.30	41.75	41.15	41.60	+0.85%	22,773
2026-07-21	40.80	41.40	40.80	41.25	+0.61%	28,200
2026-07-20	40.80	41.35	40.75	41.00	+0.24%	39,726
2026-07-17	41.20	41.25	40.65	40.90	-0.97%	31,692
2026-07-16	41.10	41.40	40.80	41.30	+0.61%	26,612
2026-07-15	40.70	41.25	40.35	41.05	+0.86%	39,890
2026-07-14	40.55	41.15	40.55	40.70	+0.49%	29,710
2026-07-13	39.80	40.75	39.60	40.50	+1.50%	21,494
2026-07-10	39.80	40.50	39.60	39.90	+0.63%	29,078
2026-07-09	40.10	40.10	38.90	39.65	+0.51%	26,866
2026-07-08	39.80	40.05	39.20	39.45	-0.50%	20,337
2026-07-07	40.30	40.80	39.65	39.65	-1.86%	24,253
2026-07-06	40.55	40.75	40.20	40.40	-0.62%	24,365
2026-07-03	39.80	40.85	39.80	40.65	+2.52%	26,861
2026-07-02	39.55	39.95	39.30	39.65	+0.76%	33,323
2026-07-01	39.05	39.65	39.00	39.35	+0.77%	30,339
2026-06-30	38.80	39.30	38.35	39.05	+1.03%	57,484
2026-06-29	39.40	39.55	38.50	38.65	-2.15%	33,370
2026-06-26	40.15	40.30	39.40	39.50	-1.86%	37,457
2026-06-25	40.00	40.50	39.95	40.25	+0.37%	88,074
2026-06-24	40.70	40.80	39.65	40.10	-1.72%	34,058
2026-06-23	41.90	41.90	40.60	40.80	-3.09%	19,083
2026-06-22	42.15	42.15	41.75	42.10	-0.12%	18,545
2026-06-19	41.80	42.30	41.80	42.15	+0.12%	55,413
2026-06-18	42.20	42.45	41.90	42.10	-0.94%	31,612
2026-06-17	42.40	42.50	42.15	42.50	+0.12%	18,572
2026-06-16	42.55	42.75	41.80	42.45	+0.00%	70,988
2026-06-15	42.00	42.65	42.00	42.45	+3.03%	28,883
2026-06-12	41.05	41.40	40.90	41.20	+1.85%	20,884
2026-06-11	39.90	40.50	39.90	40.45	+1.12%	24,219
2026-06-10	40.65	40.70	39.90	40.00	-1.96%	45,476
2026-06-09	41.25	41.85	40.80	40.80	-1.69%	42,073
2026-06-08	40.90	41.50	40.80	41.50	+0.00%	27,797
2026-06-05	41.60	41.75	41.30	41.50	-0.84%	24,889
2026-06-04	41.90	42.10	41.25	41.85	-0.59%	24,618
2026-06-03	41.80	42.30	41.60	42.10	+0.00%	26,992
2026-06-02	41.00	42.35	41.00	42.10	+2.31%	25,991
2026-06-01	41.65	41.70	41.00	41.15	-0.60%	24,890
2026-05-29	41.80	42.20	41.25	41.40	-1.19%	83,093
2026-05-28	41.80	42.25	41.50	41.90	-0.24%	30,496
2026-05-27	41.65	42.20	41.65	42.00	+0.60%	23,030
2026-05-26	41.80	41.90	41.60	41.75	+0.60%	20,715
2026-05-25	41.60	41.95	41.50	41.50	+0.12%	14,636
2026-05-22	40.60	41.45	40.60	41.45	+2.47%	28,696
2026-05-21	40.30	41.00	40.20	40.45	+0.12%	28,669
2026-05-20	39.80	40.70	39.80	40.40	+1.51%	32,768
2026-05-19	40.25	40.27	39.58	39.80	-0.50%	30,530
2026-05-18	40.40	40.60	40.00	40.00	-1.72%	36,897
2026-05-15	41.40	41.55	40.45	40.70	-5.79%	37,180
2026-05-14	43.50	43.55	42.85	43.20	-0.23%	47,538
2026-05-13	41.05	43.80	41.00	43.30	+6.13%	170,659
2026-05-12	42.20	42.65	40.70	40.80	-4.67%	63,987
2026-05-11	42.65	43.10	42.20	42.80	-0.70%	32,439
2026-05-08	43.25	43.30	42.40	43.10	-0.69%	55,506
2026-05-07	44.00	44.30	43.40	43.40	-1.36%	52,074
2026-05-06	42.90	44.20	42.90	44.00	+3.29%	55,411
2026-05-05	41.70	42.75	41.70	42.60	+2.28%	24,586
2026-05-04	42.00	42.60	41.60	41.65	-0.72%	25,889
2026-04-30	41.50	42.20	41.50	41.95	+0.84%	23,458
2026-04-29	41.60	42.00	41.55	41.60	-0.12%	20,044
2026-04-28	42.05	42.10	41.10	41.65	-1.07%	28,193
2026-04-27	41.90	42.40	41.90	42.10	+0.36%	23,979
2026-04-24	41.70	42.00	41.20	41.95	+0.00%	28,714
2026-04-23	41.45	42.05	41.40	41.95	+0.72%	24,521
2026-04-22	41.95	42.10	41.55	41.65	-0.48%	27,098
2026-04-21	41.50	42.05	41.50	41.85	+0.72%	22,345
2026-04-20	41.65	41.70	41.15	41.55	-2.00%	27,127
2026-04-17	41.50	42.40	41.10	42.40	+2.54%	30,002
2026-04-16	40.95	41.52	40.95	41.35	+0.98%	24,274
2026-04-15	41.25	41.40	40.70	40.95	-0.97%	35,343
2026-04-14	41.80	42.00	41.35	41.35	-0.36%	33,360
2026-04-13	41.90	41.90	40.90	41.50	-1.54%	30,960
2026-04-10	41.40	42.40	41.00	42.15	+2.06%	31,407
2026-04-09	41.00	41.30	41.00	41.30	+0.12%	27,498
2026-04-08	40.50	41.50	40.35	41.25	+6.31%	78,907
2026-04-07	39.70	39.90	38.60	38.80	-2.39%	143,154
2026-04-02	39.95	39.95	39.20	39.75	-2.09%	59,353
2026-04-01	40.80	41.05	40.40	40.60	+1.50%	42,357
2026-03-31	39.35	40.05	39.30	40.00	+1.52%	50,281
2026-03-30	39.60	40.00	39.10	39.40	-1.01%	48,455
2026-03-27	40.40	40.45	39.70	39.80	-1.36%	33,416
2026-03-26	40.20	40.70	40.15	40.35	-0.37%	29,939
2026-03-25	40.20	41.05	40.20	40.50	+2.02%	38,525
2026-03-24	39.75	40.00	39.40	39.70	+0.38%	40,681
2026-03-23	37.75	40.35	37.55	39.55	+1.80%	54,143
2026-03-20	39.55	40.25	38.85	38.85	-1.27%	63,019
2026-03-19	39.75	39.75	38.90	39.35	-2.96%	48,013
2026-03-18	40.00	40.55	39.75	40.55	+1.88%	45,788
2026-03-17	39.40	39.95	39.00	39.80	+1.02%	32,257
2026-03-16	39.50	39.85	39.35	39.40	-0.51%	26,592
2026-03-13	40.30	40.30	39.35	39.60	-2.10%	49,396
2026-03-12	40.40	40.70	40.15	40.45	+0.00%	29,905
2026-03-11	40.55	40.85	40.20	40.45	-0.61%	32,971
2026-03-10	40.00	40.80	40.00	40.70	+4.09%	37,261
2026-03-09	39.30	39.45	38.70	39.10	-3.22%	63,676
2026-03-06	41.35	41.65	40.10	40.40	-2.18%	48,177
2026-03-05	41.80	42.10	41.30	41.30	-1.67%	41,721
2026-03-04	41.20	42.15	41.20	42.00	+1.45%	37,730
2026-03-03	42.35	42.40	41.20	41.40	-3.72%	44,085
2026-03-02	42.80	43.35	41.85	43.00	-1.71%	46,342
2026-02-27	44.85	44.85	43.10	43.75	-1.91%	94,225
2026-02-26	43.00	44.80	41.80	44.60	+0.90%	103,403
2026-02-25	44.05	44.45	43.40	44.20	+0.11%	45,741
2026-02-24	44.00	44.45	43.95	44.15	+0.80%	34,459
2026-02-23	43.90	44.15	43.60	43.80	-0.68%	61,737
2026-02-20	44.40	44.40	43.85	44.10	-0.23%	25,233
2026-02-19	43.85	44.40	43.20	44.20	+0.80%	69,110
2026-02-18	43.55	43.85	43.40	43.85	+0.80%	31,216
2026-02-17	43.30	43.60	42.90	43.50	+0.00%	33,672
2026-02-16	43.50	43.95	43.20	43.50	+0.00%	30,434
2026-02-13	44.00	44.00	42.90	43.50	-1.58%	34,270
2026-02-12	44.90	45.00	44.10	44.20	-1.12%	66,491
2026-02-11	44.30	44.80	44.05	44.70	+0.68%	43,206
2026-02-10	44.25	44.50	44.00	44.40	+0.34%	24,649
2026-02-09	43.95	44.25	43.85	44.25	+0.68%	44,799
2026-02-06	42.70	43.95	42.50	43.95	+2.81%	53,721
2026-02-05	42.35	42.90	42.35	42.75	+0.47%	29,211
2026-02-04	42.00	43.00	41.90	42.55	+1.43%	81,825
2026-02-03	42.05	42.35	41.75	41.95	+0.24%	31,532
2026-02-02	40.85	42.10	40.85	41.85	+0.84%	35,374
2026-01-30	41.05	41.75	40.90	41.50	+0.97%	46,458
2026-01-29	42.00	42.40	41.10	41.10	-1.08%	42,328
2026-01-28	40.40	41.75	40.35	41.55	+3.23%	61,761
2026-01-27	40.30	40.35	39.80	40.25	+0.12%	28,046
2026-01-26	40.00	40.50	39.40	40.20	+0.37%	66,324
2026-01-23	40.50	40.50	39.85	40.05	-1.35%	37,220
2026-01-22	39.85	40.65	39.70	40.60	+2.92%	64,170
2026-01-21	38.50	39.60	38.45	39.45	+3.14%	42,394
2026-01-20	38.00	38.25	37.80	38.25	+0.26%	54,472
2026-01-19	38.20	38.80	37.95	38.15	-1.29%	37,169
2026-01-16	39.85	39.85	38.55	38.65	-3.25%	44,799
2026-01-15	39.55	40.05	39.30	39.95	+1.52%	39,708
2026-01-14	39.25	39.40	38.75	39.35	+0.25%	26,151
2026-01-13	38.90	39.35	38.80	39.25	+1.29%	35,865
2026-01-12	38.95	39.10	38.70	38.75	-0.51%	25,319
2026-01-09	39.10	39.30	38.75	38.95	+0.13%	27,982
2026-01-08	39.15	39.35	37.85	38.90	-1.39%	41,983
2026-01-07	39.05	39.45	38.60	39.45	+1.28%	45,904
2026-01-06	38.70	39.05	38.35	38.95	+1.04%	49,446
2026-01-05	39.00	39.20	38.10	38.55	-0.52%	29,434
2026-01-02	37.70	38.80	37.70	38.75	+2.24%	26,939
2025-12-31	37.80	38.00	37.80	37.90	+0.00%	10,498
2025-12-30	37.95	38.25	37.85	37.90	+0.00%	26,350
2025-12-29	37.90	38.30	37.85	37.90	-0.52%	31,550
2025-12-24	37.60	38.40	37.60	38.10	+1.46%	38,780
2025-12-23	37.40	37.65	37.20	37.55	+0.27%	25,560
2025-12-22	37.00	37.45	36.90	37.45	+1.08%	30,540
2025-12-19	37.35	37.35	36.85	37.05	-0.94%	69,349
2025-12-18	37.15	37.40	37.00	37.40	+0.54%	32,857
2025-12-17	37.60	37.75	37.00	37.20	-0.80%	37,840
2025-12-16	37.50	38.00	37.30	37.50	-0.27%	59,190
2025-12-15	37.20	37.70	37.20	37.60	+1.21%	38,632
2025-12-12	37.00	37.45	37.00	37.15	+0.41%	32,343
2025-12-11	36.50	37.15	36.40	37.00	+1.79%	34,321
2025-12-10	36.50	36.50	35.85	36.35	-0.27%	33,909
2025-12-09	36.75	37.10	36.35	36.45	-1.22%	35,749
2025-12-08	37.05	37.35	36.85	36.90	-0.81%	31,200
2025-12-05	37.35	37.95	37.20	37.20	-0.67%	32,096
2025-12-04	37.00	37.50	36.85	37.45	+1.22%	33,709
2025-12-03	37.20	37.55	37.00	37.00	-0.80%	37,711
2025-12-02	37.25	37.65	37.25	37.30	-0.27%	36,021
2025-12-01	36.80	37.50	36.75	37.40	+1.36%	43,757
2025-11-28	36.65	37.05	36.45	36.90	+0.68%	45,881
2025-11-27	36.65	37.00	36.65	36.65	-0.27%	29,889
2025-11-26	37.30	37.30	36.60	36.75	-0.68%	41,393
2025-11-25	37.25	37.30	36.20	37.00	-1.07%	54,848
2025-11-24	36.40	37.90	36.40	37.40	+3.74%	119,510
2025-11-21	34.00	36.30	33.70	36.05	+3.44%	65,962
2025-11-20	35.00	35.15	34.60	34.85	+0.14%	39,851
2025-11-19	34.30	34.95	34.15	34.80	+1.02%	37,902
2025-11-18	34.65	34.80	34.10	34.45	-2.41%	29,139
2025-11-17	35.70	35.75	34.75	35.30	-1.26%	28,157
2025-11-14	35.60	35.80	35.30	35.75	-0.42%	34,366
2025-11-13	36.10	36.25	35.90	35.90	-0.83%	47,020
2025-11-12	36.25	36.50	36.10	36.20	+0.28%	32,056
2025-11-11	35.50	36.30	35.50	36.10	+2.12%	39,499
2025-11-10	35.65	35.95	35.35	35.35	+0.57%	30,422
2025-11-07	35.40	35.80	35.15	35.15	-0.28%	31,811
2025-11-06	35.30	35.80	35.05	35.25	-0.70%	32,233
2025-11-05	35.10	35.55	35.00	35.50	+0.42%	27,660
2025-11-04	35.35	35.45	34.90	35.35	-0.98%	42,298
2025-11-03	36.05	36.25	35.70	35.70	-1.52%	21,200
2025-10-31	36.30	36.50	36.05	36.25	+0.00%	34,040
2025-10-30	36.10	36.50	35.80	36.25	+0.42%	35,803
2025-10-29	35.90	36.15	35.70	36.10	+0.70%	36,957
2025-10-28	35.75	35.95	35.50	35.85	+0.14%	25,110
2025-10-27	35.90	35.95	35.50	35.80	+0.00%	29,382
2025-10-24	35.60	35.85	35.25	35.80	+0.85%	34,693
2025-10-23	35.50	35.65	35.15	35.50	+0.57%	41,092
2025-10-22	35.15	35.40	34.95	35.30	+1.15%	70,530
2025-10-21	34.95	35.15	34.70	34.90	-0.14%	44,313
2025-10-20	34.30	35.00	34.30	34.95	+1.90%	38,621
2025-10-17	34.00	34.60	33.70	34.30	+0.00%	55,913
2025-10-16	33.95	34.45	33.80	34.30	+1.33%	42,475
2025-10-15	33.50	34.50	33.50	33.85	+1.65%	68,201
2025-10-14	35.80	35.85	33.00	33.30	-13.84%	222,885
2025-10-13	38.80	39.15	38.60	38.65	+0.00%	21,392
2025-10-10	39.00	39.20	38.60	38.65	-1.40%	30,055
2025-10-09	40.20	40.30	39.10	39.20	-2.24%	30,813
2025-10-08	39.95	40.20	39.75	40.10	+0.50%	40,657
2025-10-07	39.60	40.30	39.40	39.90	+0.76%	37,683
2025-10-06	39.85	39.90	39.35	39.60	+0.00%	58,992
2025-10-03	39.45	39.80	39.35	39.60	+0.64%	43,476
2025-10-02	39.80	39.80	39.05	39.35	-0.13%	42,154
2025-10-01	38.80	39.52	38.50	39.40	+1.29%	40,690
2025-09-30	39.60	39.60	38.45	38.90	-2.02%	37,235
2025-09-29	40.20	40.20	39.35	39.70	-0.87%	30,258
2025-09-26	40.00	40.30	39.85	40.05	+0.88%	46,126
2025-09-25	40.00	40.20	39.60	39.70	-0.75%	45,229
2025-09-24	39.85	40.10	39.48	40.00	+0.38%	41,204
2025-09-23	39.35	39.95	39.35	39.85	+1.66%	47,313
2025-09-22	39.40	39.50	39.00	39.20	-0.13%	28,060
2025-09-19	39.00	39.55	38.80	39.25	+0.77%	99,360
2025-09-18	38.60	39.00	38.50	38.95	+1.17%	40,063
2025-09-17	38.30	38.70	38.15	38.50	+0.52%	20,017
2025-09-16	38.35	38.50	38.10	38.30	+0.00%	31,916
2025-09-15	38.00	38.55	37.95	38.30	+0.66%	26,379
2025-09-12	38.35	38.40	37.85	38.05	-0.26%	27,795
2025-09-11	38.00	38.30	37.65	38.15	+0.39%	29,742
2025-09-10	38.40	38.40	37.75	38.00	-0.26%	25,571

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+4.25%). Pire mois : Oct (-7.99%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.82%
Févr+4.25%
Mars-5.74%
Avr+2.72%
Mai+0.92%
Juin-3.12%
Juil+2.20%
Août+3.56%
Sept+0.91%
Oct-7.99%
Nov+3.36%
Déc+1.34%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de NV Bekaert SA (BEKB.BR) ?

38.85 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BEKB.BR ?

Plus haut à 45.00 et plus bas à 33.00 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de NV Bekaert SA ?

Historiquement, le mois le plus fort de BEKB.BR a été Févr (moyenne +4.25%) et le plus faible Oct (moyenne -7.99%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.