Cotação atual, histórico e gráfico do papel: BEWA39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BEWA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,02%	-0,01	41,08	41,08	41,08	41,08	205	1
17/04/2024	-1,70%	-0,71	41,09	41,09	41,09	41,09	82	1
15/04/2024	2,15%	0,88	41,80	41,67	41,64	41,80	182K	5
12/04/2024	-1,16%	-0,48	40,92	41,40	40,92	41,40	1K	2
11/04/2024	-0,19%	-0,08	41,40	41,24	41,04	41,40	288	3
08/04/2024	0,41%	0,17	41,48	41,48	41,48	41,48	248	1
03/04/2024	0,00%	0,00	41,31	41,31	41,31	41,31	3K	1
01/04/2024	2,00%	0,81	41,31	41,31	41,31	41,31	82	1
25/03/2024	0,15%	0,06	40,50	40,50	40,50	40,50	81	1
18/03/2024	0,12%	0,05	40,44	40,44	40,44	40,44	161	1
12/03/2024	-1,92%	-0,79	40,39	40,39	40,39	40,39	40	1

08/03/2024	4,46%	1,76	41,18	41,18	41,04	41,18	4K	3
27/02/2024	-1,05%	-0,42	39,42	39,54	39,42	39,55	379K	6
26/02/2024	1,55%	0,61	39,84	39,90	39,84	39,90	997	5
22/02/2024	1,06%	0,41	39,23	39,59	39,23	39,59	157	2
21/02/2024	-0,56%	-0,22	38,82	38,82	38,82	38,82	465	1
20/02/2024	0,62%	0,24	39,04	39,04	39,04	39,04	4K	1
14/02/2024	-0,44%	-0,17	38,80	38,50	38,50	38,80	462	3
09/02/2024	0,31%	0,12	38,97	38,97	38,97	38,97	4K	2
06/02/2024	-0,28%	-0,11	38,85	38,85	38,85	38,85	3K	1
05/02/2024	3,62%	1,36	38,96	38,96	38,96	38,96	4K	1
29/01/2024	0,00%	0,00	37,60	37,60	37,60	37,60	37	1
23/01/2024	0,53%	0,20	37,60	37,60	37,60	37,60	150	1
17/01/2024	-3,86%	-1,50	37,40	37,40	37,40	37,40	710	5
05/01/2024	0,18%	0,07	38,90	38,90	38,90	38,90	700	1
02/01/2024	0,00%	0,00	38,83	38,83	38,83	38,83	970	9
26/12/2023	-1,15%	-0,45	38,83	38,83	38,83	38,83	77	1
18/12/2023	0,15%	0,06	39,28	39,67	39,28	39,67	118	2
14/12/2023	2,80%	1,07	39,22	39,06	39,06	39,22	117	2
13/12/2023	1,35%	0,51	38,15	38,09	38,09	38,15	152	2
12/12/2023	1,98%	0,73	37,64	37,64	37,64	37,64	75	1
05/12/2023	-0,54%	-0,20	36,91	36,90	36,90	36,91	73	2
04/12/2023	-0,03%	-0,01	37,11	37,11	37,11	37,11	1K	1
01/12/2023	0,60%	0,22	37,12	37,12	37,12	37,12	2K	1
30/11/2023	1,04%	0,38	36,90	36,90	36,90	36,90	627	1
29/11/2023	-0,14%	-0,05	36,52	36,57	36,52	36,57	73	2
28/11/2023	-0,30%	-0,11	36,57	36,60	36,57	36,64	351K	5
24/11/2023	0,82%	0,30	36,68	36,68	36,68	36,68	36	1
22/11/2023	0,06%	0,02	36,38	36,38	36,38	36,38	72	1
17/11/2023	1,93%	0,69	36,36	36,36	36,36	36,36	290	1
16/11/2023	2,38%	0,83	35,67	35,62	35,62	35,67	320	2
10/11/2023	-0,14%	-0,05	34,84	34,84	34,84	34,84	3K	1
07/11/2023	0,11%	0,04	34,89	34,89	34,89	34,89	697	1
01/11/2023	-0,46%	-0,16	34,85	34,85	34,85	34,85	34	1
30/10/2023	3,00%	1,02	35,01	34,48	34,48	35,01	347	2
27/10/2023	-1,16%	-0,40	33,99	34,09	33,99	34,09	170	3
26/10/2023	-0,26%	-0,09	34,39	34,40	34,34	34,40	103	3
25/10/2023	-0,78%	-0,27	34,48	34,56	34,48	34,56	1K	6
23/10/2023	0,00%	0,00	34,75	34,75	34,75	34,75	34	1
20/10/2023	-1,70%	-0,60	34,75	34,95	34,75	34,95	104	3
19/10/2023	-2,38%	-0,86	35,35	35,40	35,35	35,43	283	3
16/10/2023	-2,77%	-1,03	36,21	36,21	36,21	36,21	72	1
06/10/2023	2,22%	0,81	37,24	37,00	36,90	37,24	2K	3
05/10/2023	1,90%	0,68	36,43	36,43	36,43	36,43	182	1
04/10/2023	-0,36%	-0,13	35,75	35,75	35,75	35,75	35	1
02/10/2023	-0,33%	-0,12	35,88	35,88	35,88	35,88	25K	1
29/09/2023	0,59%	0,21	36,00	36,17	36,00	36,17	144	4
27/09/2023	0,36%	0,13	35,79	35,72	35,72	35,79	7K	2
26/09/2023	0,00%	0,00	35,66	35,66	35,66	35,66	427	2
25/09/2023	0,00%	0,00	35,66	35,66	35,66	35,66	35	1
22/09/2023	-0,83%	-0,30	35,66	35,66	35,66	35,66	499	1
20/09/2023	0,00%	0,00	35,96	36,13	35,96	36,13	830	3
19/09/2023	0,28%	0,10	35,96	36,06	35,96	36,06	791	2
18/09/2023	-1,08%	-0,39	35,86	36,04	35,76	36,04	287	4
15/09/2023	-0,03%	-0,01	36,25	36,25	36,25	36,25	36	1
14/09/2023	0,50%	0,18	36,26	36,20	36,20	36,27	435	7
08/09/2023	-0,85%	-0,31	36,08	36,12	36,07	36,12	95K	5
06/09/2023	-0,57%	-0,21	36,39	36,39	36,39	36,39	1K	1
05/09/2023	1,41%	0,51	36,60	36,64	36,60	36,64	2K	2
04/09/2023	-1,50%	-0,55	36,09	36,09	36,09	36,09	324	1
31/08/2023	1,36%	0,49	36,64	36,73	36,64	36,73	4K	2
30/08/2023	1,20%	0,43	36,15	36,29	36,15	36,30	5K	4
29/08/2023	1,02%	0,36	35,72	35,72	35,72	35,72	321	1
28/08/2023	1,76%	0,61	35,36	35,36	35,36	35,36	4K	1
25/08/2023	-0,26%	-0,09	34,75	34,75	34,75	34,75	34	1
24/08/2023	-1,11%	-0,39	34,84	35,05	34,84	35,05	279	5
23/08/2023	-0,84%	-0,30	35,23	35,29	35,23	35,29	70	2
21/08/2023	0,23%	0,08	35,53	35,53	35,53	35,53	817	1
18/08/2023	-1,53%	-0,55	35,45	35,45	35,45	35,45	35	1
16/08/2023	-1,48%	-0,54	36,00	36,28	35,99	36,28	1K	4
14/08/2023	0,38%	0,14	36,54	36,54	36,54	36,54	803	1
08/08/2023	-0,25%	-0,09	36,40	36,40	36,40	36,40	36	1
04/08/2023	-0,82%	-0,30	36,49	36,49	36,49	36,49	437	1
31/07/2023	0,44%	0,16	36,79	36,79	36,79	36,79	294	1
28/07/2023	-0,73%	-0,27	36,63	37,40	36,58	37,40	1K	3
27/07/2023	-0,19%	-0,07	36,90	36,90	36,90	36,90	73	1
26/07/2023	1,26%	0,46	36,97	36,97	36,97	36,97	36	1
24/07/2023	-1,75%	-0,65	36,51	36,51	36,51	36,51	36	1
20/07/2023	-0,08%	-0,03	37,16	37,94	37,16	37,94	409	2
17/07/2023	-0,35%	-0,13	37,19	37,40	37,19	37,40	485	2
13/07/2023	4,25%	1,52	37,32	37,32	37,32	37,32	74	1
07/07/2023	0,06%	0,02	35,80	35,62	35,62	35,80	241K	2
06/07/2023	-1,41%	-0,51	35,78	35,78	35,78	35,78	286	1
05/07/2023	-1,49%	-0,55	36,29	36,29	36,29	36,29	329K	1
04/07/2023	1,94%	0,70	36,84	36,84	36,84	36,84	6K	1
30/06/2023	1,09%	0,39	36,14	36,15	36,14	36,17	563K	5
23/06/2023	-5,25%	-1,98	35,75	35,75	35,75	35,75	71	1
16/06/2023	1,40%	0,52	37,73	37,61	37,61	37,75	3K	4
15/06/2023	2,31%	0,84	37,21	37,00	36,93	37,21	730K	11
07/06/2023	-1,99%	-0,74	36,37	36,30	36,29	36,37	2M	22
05/06/2023	-0,67%	-0,25	37,11	37,11	37,11	37,11	37	1
01/06/2023	1,30%	0,48	37,36	37,35	37,35	37,36	74	2
31/05/2023	-1,50%	-0,56	36,88	36,87	36,81	36,90	708K	6
30/05/2023	-0,56%	-0,21	37,44	37,44	37,44	37,44	74	1
29/05/2023	2,37%	0,87	37,65	37,55	37,55	37,65	75	2
25/05/2023	-2,72%	-1,03	36,78	36,65	36,65	36,78	293	3
23/05/2023	-0,58%	-0,22	37,81	37,81	37,81	37,81	3K	1
22/05/2023	-0,52%	-0,20	38,03	38,03	38,03	38,03	190	1
19/05/2023	1,54%	0,58	38,23	38,23	38,23	38,23	38	1
18/05/2023	-0,13%	-0,05	37,65	37,65	37,65	37,65	30K	1
12/05/2023	-2,58%	-1,00	37,70	37,70	37,70	37,70	226	1
08/05/2023	0,68%	0,26	38,70	38,70	38,70	38,70	38	1
05/05/2023	2,10%	0,79	38,44	38,29	38,29	38,44	153	2
04/05/2023	-0,19%	-0,07	37,65	37,81	37,65	37,81	2M	3
03/05/2023	-1,62%	-0,62	37,72	37,72	37,72	37,72	2M	1
02/05/2023	-0,05%	-0,02	38,34	38,34	38,34	38,34	40K	1
28/04/2023	0,16%	0,06	38,36	38,45	38,36	38,46	3M	5
27/04/2023	-0,49%	-0,19	38,30	38,31	38,30	38,31	37K	2
26/04/2023	-0,65%	-0,25	38,49	38,49	38,49	38,49	2M	1
25/04/2023	-0,92%	-0,36	38,74	38,84	38,65	38,84	109K	3
24/04/2023	-1,24%	-0,49	39,10	39,38	39,10	39,38	2M	2
20/04/2023	-0,30%	-0,12	39,59	39,59	39,59	39,59	113K	2
19/04/2023	1,95%	0,76	39,71	39,49	39,49	39,71	131K	2
18/04/2023	0,80%	0,31	38,95	38,95	38,95	38,95	25K	2
17/04/2023	0,26%	0,10	38,64	38,58	38,56	38,64	2M	3
14/04/2023	-1,08%	-0,42	38,54	38,54	38,54	38,54	2M	1
13/04/2023	0,52%	0,20	38,96	38,51	38,51	38,96	3M	2
12/04/2023	0,05%	0,02	38,76	38,76	38,76	38,76	2K	1
10/04/2023	-0,67%	-0,26	38,74	38,74	38,74	38,74	38	1
05/04/2023	-0,91%	-0,36	39,00	39,00	39,00	39,00	39	1
03/04/2023	1,23%	0,48	39,36	39,66	39,20	39,66	118	3
31/03/2023	1,49%	0,57	38,88	38,88	38,88	38,88	23K	1
27/03/2023	-0,08%	-0,03	38,31	38,31	38,31	38,31	3M	1
24/03/2023	-	-	38,34	38,65	38,34	38,65	14K	3

Date,Open,High,Low,Close,Volume
18-Apr-24,41.08,41.08,41.08,41.08,205
17-Apr-24,41.09,41.09,41.09,41.09,82
15-Apr-24,41.67,41.80,41.64,41.80,182148
12-Apr-24,41.40,41.40,40.92,40.92,1027
11-Apr-24,41.24,41.40,41.04,41.40,288
08-Apr-24,41.48,41.48,41.48,41.48,248
03-Apr-24,41.31,41.31,41.31,41.31,2685
01-Apr-24,41.31,41.31,41.31,41.31,82
25-Mar-24,40.50,40.50,40.50,40.50,81
18-Mar-24,40.44,40.44,40.44,40.44,161
12-Mar-24,40.39,40.39,40.39,40.39,40
08-Mar-24,41.18,41.18,41.04,41.18,4475
27-Feb-24,39.54,39.55,39.42,39.42,379104
26-Feb-24,39.90,39.90,39.84,39.84,997
22-Feb-24,39.59,39.59,39.23,39.23,157
21-Feb-24,38.82,38.82,38.82,38.82,465
20-Feb-24,39.04,39.04,39.04,39.04,3513
14-Feb-24,38.50,38.80,38.50,38.80,462
09-Feb-24,38.97,38.97,38.97,38.97,3935
06-Feb-24,38.85,38.85,38.85,38.85,2525
05-Feb-24,38.96,38.96,38.96,38.96,3896
29-Jan-24,37.60,37.60,37.60,37.60,37
23-Jan-24,37.60,37.60,37.60,37.60,150
17-Jan-24,37.40,37.40,37.40,37.40,710
05-Jan-24,38.90,38.90,38.90,38.90,700
02-Jan-24,38.83,38.83,38.83,38.83,970
26-Dec-23,38.83,38.83,38.83,38.83,77
18-Dec-23,39.67,39.67,39.28,39.28,118
14-Dec-23,39.06,39.22,39.06,39.22,117
13-Dec-23,38.09,38.15,38.09,38.15,152
12-Dec-23,37.64,37.64,37.64,37.64,75
05-Dec-23,36.90,36.91,36.90,36.91,73
04-Dec-23,37.11,37.11,37.11,37.11,1113
01-Dec-23,37.12,37.12,37.12,37.12,1521
30-Nov-23,36.90,36.90,36.90,36.90,627
29-Nov-23,36.57,36.57,36.52,36.52,73
28-Nov-23,36.60,36.64,36.57,36.57,351328
24-Nov-23,36.68,36.68,36.68,36.68,36
22-Nov-23,36.38,36.38,36.38,36.38,72
17-Nov-23,36.36,36.36,36.36,36.36,290
16-Nov-23,35.62,35.67,35.62,35.67,320
10-Nov-23,34.84,34.84,34.84,34.84,3309
07-Nov-23,34.89,34.89,34.89,34.89,697
01-Nov-23,34.85,34.85,34.85,34.85,34
30-Oct-23,34.48,35.01,34.48,35.01,347
27-Oct-23,34.09,34.09,33.99,33.99,170
26-Oct-23,34.40,34.40,34.34,34.39,103
25-Oct-23,34.56,34.56,34.48,34.48,1448
23-Oct-23,34.75,34.75,34.75,34.75,34
20-Oct-23,34.95,34.95,34.75,34.75,104
19-Oct-23,35.40,35.43,35.35,35.35,283
16-Oct-23,36.21,36.21,36.21,36.21,72
06-Oct-23,37.00,37.24,36.90,37.24,2038
05-Oct-23,36.43,36.43,36.43,36.43,182
04-Oct-23,35.75,35.75,35.75,35.75,35
02-Oct-23,35.88,35.88,35.88,35.88,25331
29-Sep-23,36.17,36.17,36.00,36.00,144
27-Sep-23,35.72,35.79,35.72,35.79,7179
26-Sep-23,35.66,35.66,35.66,35.66,427
25-Sep-23,35.66,35.66,35.66,35.66,35
22-Sep-23,35.66,35.66,35.66,35.66,499
20-Sep-23,36.13,36.13,35.96,35.96,830
19-Sep-23,36.06,36.06,35.96,35.96,791
18-Sep-23,36.04,36.04,35.76,35.86,287
15-Sep-23,36.25,36.25,36.25,36.25,36
14-Sep-23,36.20,36.27,36.20,36.26,435
08-Sep-23,36.12,36.12,36.07,36.08,94605
06-Sep-23,36.39,36.39,36.39,36.39,1128
05-Sep-23,36.64,36.64,36.60,36.60,2050
04-Sep-23,36.09,36.09,36.09,36.09,324
31-Aug-23,36.73,36.73,36.64,36.64,3700
30-Aug-23,36.29,36.30,36.15,36.15,5211
29-Aug-23,35.72,35.72,35.72,35.72,321
28-Aug-23,35.36,35.36,35.36,35.36,3536
25-Aug-23,34.75,34.75,34.75,34.75,34
24-Aug-23,35.05,35.05,34.84,34.84,279
23-Aug-23,35.29,35.29,35.23,35.23,70
21-Aug-23,35.53,35.53,35.53,35.53,817
18-Aug-23,35.45,35.45,35.45,35.45,35
16-Aug-23,36.28,36.28,35.99,36.00,1370
14-Aug-23,36.54,36.54,36.54,36.54,803
08-Aug-23,36.40,36.40,36.40,36.40,36
04-Aug-23,36.49,36.49,36.49,36.49,437
31-Jul-23,36.79,36.79,36.79,36.79,294
28-Jul-23,37.40,37.40,36.58,36.63,1365
27-Jul-23,36.90,36.90,36.90,36.90,73
26-Jul-23,36.97,36.97,36.97,36.97,36
24-Jul-23,36.51,36.51,36.51,36.51,36
20-Jul-23,37.94,37.94,37.16,37.16,409
17-Jul-23,37.40,37.40,37.19,37.19,485
13-Jul-23,37.32,37.32,37.32,37.32,74
07-Jul-23,35.62,35.80,35.62,35.80,241255
06-Jul-23,35.78,35.78,35.78,35.78,286
05-Jul-23,36.29,36.29,36.29,36.29,328968
04-Jul-23,36.84,36.84,36.84,36.84,5526
30-Jun-23,36.15,36.17,36.14,36.14,563457
23-Jun-23,35.75,35.75,35.75,35.75,71
16-Jun-23,37.61,37.75,37.61,37.73,2565
15-Jun-23,37.00,37.21,36.93,37.21,730255
07-Jun-23,36.30,36.37,36.29,36.37,1866860
05-Jun-23,37.11,37.11,37.11,37.11,37
01-Jun-23,37.35,37.36,37.35,37.36,74
31-May-23,36.87,36.90,36.81,36.88,707796
30-May-23,37.44,37.44,37.44,37.44,74
29-May-23,37.55,37.65,37.55,37.65,75
25-May-23,36.65,36.78,36.65,36.78,293
23-May-23,37.81,37.81,37.81,37.81,3024
22-May-23,38.03,38.03,38.03,38.03,190
19-May-23,38.23,38.23,38.23,38.23,38
18-May-23,37.65,37.65,37.65,37.65,30120
12-May-23,37.70,37.70,37.70,37.70,226
08-May-23,38.70,38.70,38.70,38.70,38
05-May-23,38.29,38.44,38.29,38.44,153
04-May-23,37.81,37.81,37.65,37.65,2368562
03-May-23,37.72,37.72,37.72,37.72,2272743
02-May-23,38.34,38.34,38.34,38.34,39681
28-Apr-23,38.45,38.46,38.36,38.36,2804320
27-Apr-23,38.31,38.31,38.30,38.30,37457
26-Apr-23,38.49,38.49,38.49,38.49,2263750
25-Apr-23,38.84,38.84,38.65,38.74,108617
24-Apr-23,39.38,39.38,39.10,39.10,2253257
20-Apr-23,39.59,39.59,39.59,39.59,113187
19-Apr-23,39.49,39.71,39.49,39.71,131161
18-Apr-23,38.95,38.95,38.95,38.95,25473
17-Apr-23,38.58,38.64,38.56,38.64,2401977
14-Apr-23,38.54,38.54,38.54,38.54,2056494
13-Apr-23,38.51,38.96,38.51,38.96,2785911
12-Apr-23,38.76,38.76,38.76,38.76,1938
10-Apr-23,38.74,38.74,38.74,38.74,38
05-Apr-23,39.00,39.00,39.00,39.00,39
03-Apr-23,39.66,39.66,39.20,39.36,118
31-Mar-23,38.88,38.88,38.88,38.88,23328
27-Mar-23,38.31,38.31,38.31,38.31,2926539
24-Mar-23,38.65,38.65,38.34,38.34,14095

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BEWA39