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
10/01/2025	-0,90%	-0,44	48,45	48,45	48,45	48,45	8K	2
09/01/2025	-1,27%	-0,63	48,89	50,04	48,89	50,04	11K	6
08/01/2025	0,00%	0,00	49,52	49,52	49,52	49,52	495	1
07/01/2025	-0,16%	-0,08	49,52	49,65	49,52	49,65	15K	3
03/01/2025	1,12%	0,55	49,60	49,60	49,60	49,60	12K	1
02/01/2025	-0,93%	-0,46	49,05	49,05	49,05	49,05	98	1
30/12/2024	-0,46%	-0,23	49,51	49,51	49,51	49,51	17K	1

27/12/2024	0,08%	0,04	49,74	49,74	49,74	49,74	4K	1
23/12/2024	2,43%	1,18	49,70	49,55	49,55	49,70	4K	2
20/12/2024	-0,84%	-0,41	48,52	48,00	48,00	48,52	3K	2
19/12/2024	-3,01%	-1,52	48,93	48,93	48,93	48,93	2K	2
18/12/2024	0,30%	0,15	50,45	50,45	50,45	50,45	302	1
17/12/2024	-1,28%	-0,65	50,30	50,86	50,25	50,86	554	3
13/12/2024	-0,88%	-0,45	50,95	51,00	50,95	51,00	305	2
11/12/2024	-0,68%	-0,35	51,40	51,40	51,40	51,40	1K	1
10/12/2024	-0,33%	-0,17	51,75	51,75	51,75	51,75	2K	1
06/12/2024	-0,73%	-0,38	51,92	51,92	51,92	51,92	5K	1
05/12/2024	-1,43%	-0,76	52,30	52,30	52,30	52,30	52	1
03/12/2024	0,30%	0,16	53,06	53,55	53,06	53,55	6K	4
02/12/2024	-0,56%	-0,30	52,90	53,25	52,90	53,25	137K	3
29/11/2024	2,33%	1,21	53,20	52,47	52,47	53,69	1K	5
28/11/2024	1,96%	1,00	51,99	51,95	51,95	51,99	25K	6
21/11/2024	2,23%	1,11	50,99	50,80	50,80	50,99	406	2
14/11/2024	-0,82%	-0,41	49,88	50,00	49,88	50,00	5K	2
11/11/2024	0,38%	0,19	50,29	50,70	50,29	50,70	354	2
07/11/2024	-0,30%	-0,15	50,10	50,10	50,10	50,10	300	1
01/11/2024	1,82%	0,90	50,25	51,35	50,25	51,35	152	2
30/10/2024	-0,10%	-0,05	49,35	49,40	49,35	49,40	775K	22
29/10/2024	-0,30%	-0,15	49,40	49,40	49,40	49,40	197	1
24/10/2024	0,00%	0,00	49,55	49,55	49,55	49,55	49	1
22/10/2024	-0,70%	-0,35	49,55	49,55	49,55	49,55	198	1
21/10/2024	0,00%	0,00	49,90	50,55	49,90	50,55	705	3
15/10/2024	0,99%	0,49	49,90	49,90	49,90	49,90	898	1
14/10/2024	2,40%	1,16	49,41	49,10	49,10	49,41	99K	3
07/10/2024	-1,33%	-0,65	48,25	48,25	48,25	48,25	48	1
04/10/2024	0,00%	0,00	48,90	48,90	48,90	48,90	48	1
02/10/2024	-0,51%	-0,25	48,90	48,90	48,90	48,90	48	1
27/09/2024	1,55%	0,75	49,15	49,25	49,15	49,25	99K	4
25/09/2024	-1,02%	-0,50	48,40	48,40	48,40	48,40	48	1
20/09/2024	1,24%	0,60	48,90	48,84	48,84	48,90	195	2
19/09/2024	0,21%	0,10	48,30	48,30	48,30	48,30	2K	1
18/09/2024	-0,31%	-0,15	48,20	48,20	48,20	48,20	48	1
17/09/2024	-0,21%	-0,10	48,35	48,94	48,35	48,94	3K	3
16/09/2024	0,41%	0,20	48,45	48,14	48,14	48,45	1K	2
13/09/2024	0,31%	0,15	48,25	48,25	48,25	48,25	241	1
11/09/2024	-7,23%	-3,75	48,10	48,10	48,10	48,10	24K	1
10/09/2024	9,39%	4,45	51,85	47,52	47,52	51,85	6K	5
09/09/2024	-0,32%	-0,15	47,40	47,40	47,40	47,40	94	1
05/09/2024	-0,79%	-0,38	47,55	47,73	47,55	47,73	143	3
04/09/2024	-2,58%	-1,27	47,93	47,93	47,93	47,93	2K	1
02/09/2024	-0,08%	-0,04	49,20	49,20	49,20	49,20	98	1
30/08/2024	0,57%	0,28	49,24	49,24	49,24	49,24	49	1
29/08/2024	2,11%	1,01	48,96	48,96	48,96	48,96	48	1
28/08/2024	1,48%	0,70	47,95	47,60	47,60	47,95	9K	3
26/08/2024	0,25%	0,12	47,25	47,44	47,25	47,44	129K	3
22/08/2024	2,90%	1,33	47,13	47,20	47,05	47,20	78K	5
19/08/2024	1,10%	0,50	45,80	45,80	45,80	45,80	2K	1
16/08/2024	0,18%	0,08	45,30	45,30	45,30	45,30	34K	1
15/08/2024	1,69%	0,75	45,22	45,22	45,22	45,22	1K	1
12/08/2024	0,27%	0,12	44,47	44,36	44,36	44,47	266	2
09/08/2024	-1,14%	-0,51	44,35	44,52	44,35	44,52	221	2
08/08/2024	0,13%	0,06	44,86	45,00	44,86	45,00	2K	2
07/08/2024	1,63%	0,72	44,80	44,80	44,80	44,80	179	1
06/08/2024	-6,53%	-3,08	44,08	44,08	44,08	44,08	176	2
31/07/2024	1,53%	0,71	47,16	47,22	47,16	47,22	141	3
26/07/2024	0,89%	0,41	46,45	46,45	46,45	46,45	46	1
25/07/2024	-0,86%	-0,40	46,04	46,04	46,04	46,04	138	1
23/07/2024	-0,58%	-0,27	46,44	46,44	46,44	46,44	325	1
19/07/2024	0,45%	0,21	46,71	46,46	46,31	46,71	26K	6
15/07/2024	0,09%	0,04	46,50	46,50	46,50	46,50	139	1
12/07/2024	2,43%	1,10	46,46	46,46	46,46	46,46	139	1
10/07/2024	0,64%	0,29	45,36	43,35	43,35	45,36	179	2
09/07/2024	-0,79%	-0,36	45,07	44,97	44,97	45,07	764	2
08/07/2024	-0,83%	-0,38	45,43	45,58	45,43	45,58	2K	2
04/07/2024	-3,15%	-1,49	45,81	45,81	45,81	45,81	641	1
03/07/2024	3,48%	1,59	47,30	47,30	47,30	47,30	47	1
02/07/2024	0,00%	0,00	45,71	45,71	45,71	45,71	182	1
01/07/2024	1,85%	0,83	45,71	45,72	45,71	45,72	777	2
27/06/2024	0,81%	0,36	44,88	44,88	44,88	44,88	44	1
26/06/2024	0,00%	0,00	44,52	44,52	44,52	44,52	44	1
25/06/2024	1,16%	0,51	44,52	44,52	44,52	44,52	311	1
24/06/2024	-0,43%	-0,19	44,01	44,01	44,01	44,01	88	1
21/06/2024	-0,58%	-0,26	44,20	44,20	44,20	44,20	442	1
20/06/2024	0,68%	0,30	44,46	44,46	44,46	44,46	133	1
18/06/2024	2,13%	0,92	44,16	43,92	43,92	44,16	12K	4
14/06/2024	-0,44%	-0,19	43,24	43,24	43,24	43,24	129	1
13/06/2024	-1,30%	-0,57	43,43	43,68	43,43	44,04	1K	4
12/06/2024	-0,27%	-0,12	44,00	44,00	44,00	44,00	132	1
10/06/2024	0,82%	0,36	44,12	44,12	44,12	44,12	88	1
07/06/2024	0,39%	0,17	43,76	44,01	43,76	44,01	1K	2
05/06/2024	0,79%	0,34	43,59	43,59	43,59	43,59	43	1
03/06/2024	1,88%	0,80	43,25	43,20	43,18	43,32	277K	5
28/05/2024	-0,72%	-0,31	42,45	42,45	42,45	42,45	424	1
21/05/2024	0,61%	0,26	42,76	43,00	42,76	43,00	4K	2
20/05/2024	-0,23%	-0,10	42,50	42,50	42,50	42,50	42	1
15/05/2024	1,14%	0,48	42,60	42,60	42,60	42,60	42	1
10/05/2024	0,33%	0,14	42,12	42,12	42,12	42,12	294	1
09/05/2024	1,23%	0,51	41,98	41,98	41,98	41,98	293	1
08/05/2024	1,15%	0,47	41,47	41,55	41,47	41,55	133K	2
03/05/2024	1,28%	0,52	41,00	41,00	41,00	41,00	164	1
30/04/2024	-1,46%	-0,60	40,48	40,48	40,48	40,48	4K	1
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	-	-	37,11	37,11	37,11	37,11	1K	1

Date,Open,High,Low,Close,Volume
10-Jan-25,48.45,48.45,48.45,48.45,7752
09-Jan-25,50.04,50.04,48.89,48.89,11004
08-Jan-25,49.52,49.52,49.52,49.52,495
07-Jan-25,49.65,49.65,49.52,49.52,15378
03-Jan-25,49.60,49.60,49.60,49.60,12400
02-Jan-25,49.05,49.05,49.05,49.05,98
30-Dec-24,49.51,49.51,49.51,49.51,17328
27-Dec-24,49.74,49.74,49.74,49.74,3531
23-Dec-24,49.55,49.70,49.55,49.70,4071
20-Dec-24,48.00,48.52,48.00,48.52,3492
19-Dec-24,48.93,48.93,48.93,48.93,2446
18-Dec-24,50.45,50.45,50.45,50.45,302
17-Dec-24,50.86,50.86,50.25,50.30,554
13-Dec-24,51.00,51.00,50.95,50.95,305
11-Dec-24,51.40,51.40,51.40,51.40,1130
10-Dec-24,51.75,51.75,51.75,51.75,2070
06-Dec-24,51.92,51.92,51.92,51.92,4984
05-Dec-24,52.30,52.30,52.30,52.30,52
03-Dec-24,53.55,53.55,53.06,53.06,6346
02-Dec-24,53.25,53.25,52.90,52.90,137081
29-Nov-24,52.47,53.69,52.47,53.20,1442
28-Nov-24,51.95,51.99,51.95,51.99,24850
21-Nov-24,50.80,50.99,50.80,50.99,406
14-Nov-24,50.00,50.00,49.88,49.88,5099
11-Nov-24,50.70,50.70,50.29,50.29,354
07-Nov-24,50.10,50.10,50.10,50.10,300
01-Nov-24,51.35,51.35,50.25,50.25,152
30-Oct-24,49.40,49.40,49.35,49.35,775289
29-Oct-24,49.40,49.40,49.40,49.40,197
24-Oct-24,49.55,49.55,49.55,49.55,49
22-Oct-24,49.55,49.55,49.55,49.55,198
21-Oct-24,50.55,50.55,49.90,49.90,705
15-Oct-24,49.90,49.90,49.90,49.90,898
14-Oct-24,49.10,49.41,49.10,49.41,98510
07-Oct-24,48.25,48.25,48.25,48.25,48
04-Oct-24,48.90,48.90,48.90,48.90,48
02-Oct-24,48.90,48.90,48.90,48.90,48
27-Sep-24,49.25,49.25,49.15,49.15,98696
25-Sep-24,48.40,48.40,48.40,48.40,48
20-Sep-24,48.84,48.90,48.84,48.90,195
19-Sep-24,48.30,48.30,48.30,48.30,1932
18-Sep-24,48.20,48.20,48.20,48.20,48
17-Sep-24,48.94,48.94,48.35,48.35,2520
16-Sep-24,48.14,48.45,48.14,48.45,1159
13-Sep-24,48.25,48.25,48.25,48.25,241
11-Sep-24,48.10,48.10,48.10,48.10,24050
10-Sep-24,47.52,51.85,47.52,51.85,6269
09-Sep-24,47.40,47.40,47.40,47.40,94
05-Sep-24,47.73,47.73,47.55,47.55,143
04-Sep-24,47.93,47.93,47.93,47.93,2396
02-Sep-24,49.20,49.20,49.20,49.20,98
30-Aug-24,49.24,49.24,49.24,49.24,49
29-Aug-24,48.96,48.96,48.96,48.96,48
28-Aug-24,47.60,47.95,47.60,47.95,9028
26-Aug-24,47.44,47.44,47.25,47.25,129392
22-Aug-24,47.20,47.20,47.05,47.13,78442
19-Aug-24,45.80,45.80,45.80,45.80,1832
16-Aug-24,45.30,45.30,45.30,45.30,34020
15-Aug-24,45.22,45.22,45.22,45.22,1356
12-Aug-24,44.36,44.47,44.36,44.47,266
09-Aug-24,44.52,44.52,44.35,44.35,221
08-Aug-24,45.00,45.00,44.86,44.86,1529
07-Aug-24,44.80,44.80,44.80,44.80,179
06-Aug-24,44.08,44.08,44.08,44.08,176
31-Jul-24,47.22,47.22,47.16,47.16,141
26-Jul-24,46.45,46.45,46.45,46.45,46
25-Jul-24,46.04,46.04,46.04,46.04,138
23-Jul-24,46.44,46.44,46.44,46.44,325
19-Jul-24,46.46,46.71,46.31,46.71,25795
15-Jul-24,46.50,46.50,46.50,46.50,139
12-Jul-24,46.46,46.46,46.46,46.46,139
10-Jul-24,43.35,45.36,43.35,45.36,179
09-Jul-24,44.97,45.07,44.97,45.07,764
08-Jul-24,45.58,45.58,45.43,45.43,2459
04-Jul-24,45.81,45.81,45.81,45.81,641
03-Jul-24,47.30,47.30,47.30,47.30,47
02-Jul-24,45.71,45.71,45.71,45.71,182
01-Jul-24,45.72,45.72,45.71,45.71,777
27-Jun-24,44.88,44.88,44.88,44.88,44
26-Jun-24,44.52,44.52,44.52,44.52,44
25-Jun-24,44.52,44.52,44.52,44.52,311
24-Jun-24,44.01,44.01,44.01,44.01,88
21-Jun-24,44.20,44.20,44.20,44.20,442
20-Jun-24,44.46,44.46,44.46,44.46,133
18-Jun-24,43.92,44.16,43.92,44.16,11947
14-Jun-24,43.24,43.24,43.24,43.24,129
13-Jun-24,43.68,44.04,43.43,43.43,1047
12-Jun-24,44.00,44.00,44.00,44.00,132
10-Jun-24,44.12,44.12,44.12,44.12,88
07-Jun-24,44.01,44.01,43.76,43.76,1011
05-Jun-24,43.59,43.59,43.59,43.59,43
03-Jun-24,43.20,43.32,43.18,43.25,276720
28-May-24,42.45,42.45,42.45,42.45,424
21-May-24,43.00,43.00,42.76,42.76,4319
20-May-24,42.50,42.50,42.50,42.50,42
15-May-24,42.60,42.60,42.60,42.60,42
10-May-24,42.12,42.12,42.12,42.12,294
09-May-24,41.98,41.98,41.98,41.98,293
08-May-24,41.55,41.55,41.47,41.47,132832
03-May-24,41.00,41.00,41.00,41.00,164
30-Apr-24,40.48,40.48,40.48,40.48,3886
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

*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