Cotação atual, histórico e gráfico do papel: BEWC39

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 BEWC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/04/2024	0,02%	0,01	47,95	47,95	47,95	47,95	3K	1
05/04/2024	0,00%	0,00	47,94	47,94	47,94	47,94	47	1
28/03/2024	2,00%	0,94	47,94	47,94	47,94	47,94	95	2
26/03/2024	-0,21%	-0,10	47,00	47,00	47,00	47,00	47	1
15/03/2024	0,43%	0,20	47,10	47,10	47,10	47,10	12K	1
08/03/2024	0,82%	0,38	46,90	46,90	46,90	46,90	46	1
07/03/2024	1,13%	0,52	46,52	46,43	46,43	46,52	2M	78
06/03/2024	0,28%	0,13	46,00	46,09	46,00	46,16	3M	59
04/03/2024	0,88%	0,40	45,87	45,86	45,80	45,90	3M	45
27/02/2024	-1,15%	-0,53	45,47	45,57	45,47	45,57	137K	2
23/02/2024	1,81%	0,82	46,00	46,00	46,00	46,00	1K	1

08/02/2024	0,00%	0,00	45,18	45,18	45,18	45,18	722	1
29/01/2024	2,71%	1,19	45,18	45,20	45,18	45,20	135	2
18/01/2024	-0,65%	-0,29	43,99	43,99	43,99	43,99	483	1
16/01/2024	-0,78%	-0,35	44,28	44,28	44,28	44,28	44	1
15/01/2024	0,88%	0,39	44,63	44,67	44,63	44,67	89	2
26/12/2023	0,07%	0,03	44,24	44,24	44,24	44,24	44	1
22/12/2023	0,71%	0,31	44,21	44,21	44,21	44,21	221	1
18/12/2023	-0,45%	-0,20	43,90	43,90	43,90	43,90	2M	1
14/12/2023	1,15%	0,50	44,10	44,10	44,10	44,10	176	2
05/12/2023	3,05%	1,29	43,60	43,60	43,60	43,60	43	1
27/11/2023	6,01%	2,40	42,31	42,31	42,31	42,31	2M	1
01/11/2023	-0,32%	-0,13	39,91	39,91	39,91	39,91	79	1
31/10/2023	2,30%	0,90	40,04	40,15	40,04	40,15	240	2
27/10/2023	-1,88%	-0,75	39,14	39,37	39,14	39,37	157	3
26/10/2023	-0,47%	-0,19	39,89	39,89	39,89	39,89	39	1
25/10/2023	-0,72%	-0,29	40,08	40,29	40,00	40,29	64K	8
24/10/2023	-1,99%	-0,82	40,37	40,37	40,37	40,37	40	1
20/10/2023	-0,91%	-0,38	41,19	41,39	41,19	41,39	82	2
19/10/2023	-1,86%	-0,79	41,57	41,65	41,57	41,65	83	2
16/10/2023	0,31%	0,13	42,36	42,36	42,36	42,36	42	1
13/10/2023	-0,42%	-0,18	42,23	42,23	42,23	42,23	42	1
10/10/2023	0,90%	0,38	42,41	42,41	42,41	42,41	42	1
05/10/2023	1,89%	0,78	42,03	42,03	42,03	42,03	42	1
04/10/2023	-1,32%	-0,55	41,25	41,25	41,25	41,25	41	1
02/10/2023	-0,69%	-0,29	41,80	41,80	41,80	41,80	41	1
29/09/2023	-0,12%	-0,05	42,09	42,21	42,09	42,21	84	2
27/09/2023	0,52%	0,22	42,14	42,14	42,14	42,14	139K	3
22/09/2023	-1,34%	-0,57	41,92	41,92	41,92	41,92	41	1
19/09/2023	-0,28%	-0,12	42,49	42,67	42,49	42,67	127	2
18/09/2023	0,12%	0,05	42,61	42,61	42,61	42,61	85	2
13/09/2023	-0,09%	-0,04	42,56	42,66	42,56	42,66	426	2
08/09/2023	0,24%	0,10	42,60	42,60	42,60	42,60	42	1
04/09/2023	-0,98%	-0,42	42,50	42,50	42,50	42,50	297	1
31/08/2023	2,39%	1,00	42,92	42,97	42,92	42,97	4K	2
29/08/2023	2,14%	0,88	41,92	41,71	41,71	41,92	839K	11
24/08/2023	-2,08%	-0,87	41,04	41,14	41,04	41,14	2K	2
18/08/2023	-0,73%	-0,31	41,91	41,91	41,91	41,91	47K	1
16/08/2023	-0,98%	-0,42	42,22	40,01	40,01	42,22	328	4
04/08/2023	0,52%	0,22	42,64	42,64	42,64	42,64	375K	2
03/08/2023	0,09%	0,04	42,42	42,39	42,39	42,42	278K	2
02/08/2023	-1,07%	-0,46	42,38	42,38	42,38	42,38	84	1
31/07/2023	1,13%	0,48	42,84	42,83	42,83	42,84	857K	18
27/07/2023	-0,24%	-0,10	42,36	42,36	42,36	42,36	84	1
26/07/2023	-0,54%	-0,23	42,46	42,46	42,46	42,46	2M	29
24/07/2023	1,11%	0,47	42,69	42,76	42,69	42,76	2M	19
03/07/2023	0,40%	0,17	42,22	42,22	42,22	42,22	211	1
30/06/2023	4,11%	1,66	42,05	41,93	41,93	42,05	629K	7
23/06/2023	-3,81%	-1,60	40,39	40,33	40,33	40,39	121	3
16/06/2023	1,43%	0,59	41,99	41,99	41,99	41,99	41	1
14/06/2023	-2,59%	-1,10	41,40	41,40	41,40	41,40	82	1
13/06/2023	2,19%	0,91	42,50	42,50	42,50	42,50	85	1
12/06/2023	-0,95%	-0,40	41,59	41,49	41,49	41,59	83	2
07/06/2023	-0,47%	-0,20	41,99	42,09	41,99	42,09	84	2
05/06/2023	-0,24%	-0,10	42,19	42,19	42,19	42,19	84	2
01/06/2023	-0,12%	-0,05	42,29	42,49	42,29	42,49	211	5
31/05/2023	2,25%	0,93	42,34	42,44	42,34	42,44	8K	2
19/05/2023	-6,80%	-3,02	41,41	41,41	41,41	41,41	41	1
08/05/2023	1,51%	0,66	44,43	44,45	44,43	44,45	622	2
05/05/2023	-0,02%	-0,01	43,77	43,66	43,66	43,77	174	2
26/04/2023	-0,02%	-0,01	43,78	43,78	43,78	43,78	656	1
25/04/2023	-1,46%	-0,65	43,79	44,09	43,79	44,09	175	4
18/04/2023	2,66%	1,15	44,44	44,00	44,00	44,44	2K	2
13/04/2023	-0,96%	-0,42	43,29	43,28	43,20	43,31	540K	8
05/04/2023	-1,00%	-0,44	43,71	43,71	43,71	43,71	43	1
04/04/2023	0,23%	0,10	44,15	44,15	44,15	44,15	44	1
03/04/2023	1,71%	0,74	44,05	43,71	43,71	44,05	568	3
31/03/2023	-0,73%	-0,32	43,31	43,30	43,30	43,31	86	2
22/03/2023	1,89%	0,81	43,63	43,63	43,63	43,63	87	1
20/03/2023	0,73%	0,31	42,82	42,82	42,82	42,82	42	1
17/03/2023	0,05%	0,02	42,51	42,51	42,51	42,51	212	1
15/03/2023	-2,05%	-0,89	42,49	42,50	42,49	42,69	340	7
14/03/2023	-0,23%	-0,10	43,38	43,38	43,38	43,38	43	1
08/03/2023	-1,05%	-0,46	43,48	43,90	43,48	43,90	2K	5
07/03/2023	-2,25%	-1,01	43,94	44,59	43,94	44,59	177	4
06/03/2023	-0,27%	-0,12	44,95	44,95	44,95	44,95	44	1
03/03/2023	1,46%	0,65	45,07	45,07	45,07	45,07	45	1
01/03/2023	0,93%	0,41	44,42	44,43	44,42	44,43	88	2
22/02/2023	-1,87%	-0,84	44,01	44,33	44,01	44,55	6M	6
17/02/2023	-1,86%	-0,85	44,85	44,85	44,85	44,85	38K	1
16/02/2023	-1,17%	-0,54	45,70	45,70	45,70	45,70	4M	1
15/02/2023	-0,32%	-0,15	46,24	46,29	46,24	46,29	143K	2
14/02/2023	0,69%	0,32	46,39	45,65	45,65	46,39	4M	5
13/02/2023	-0,90%	-0,42	46,07	46,16	46,07	46,16	73K	2
10/02/2023	0,09%	0,04	46,49	46,49	46,49	46,49	19K	1
09/02/2023	1,49%	0,68	46,45	46,55	46,45	46,68	3M	3
08/02/2023	-0,54%	-0,25	45,77	45,77	45,77	45,77	3M	1
07/02/2023	1,25%	0,57	46,02	46,02	46,02	46,02	3M	1
06/02/2023	-0,15%	-0,07	45,45	45,45	45,45	45,45	201K	1
03/02/2023	1,38%	0,62	45,52	45,50	45,50	45,56	4M	3
02/02/2023	-0,88%	-0,40	44,90	44,90	44,90	44,90	3M	1
01/02/2023	0,09%	0,04	45,30	45,30	45,30	45,30	46K	1
31/01/2023	-1,01%	-0,46	45,26	45,26	45,26	45,26	675K	1
27/01/2023	1,65%	0,74	45,72	45,72	45,72	45,72	567K	1
26/01/2023	-1,62%	-0,74	44,98	44,98	44,98	44,98	338K	1
23/01/2023	0,37%	0,17	45,72	45,72	45,72	45,72	41K	1
20/01/2023	1,81%	0,81	45,55	45,55	45,55	45,55	105K	1
19/01/2023	-0,09%	-0,04	44,74	44,79	44,74	44,79	277K	2
18/01/2023	0,61%	0,27	44,78	44,78	44,78	44,78	190K	2
17/01/2023	0,54%	0,24	44,51	44,51	44,51	44,51	163K	1
13/01/2023	0,64%	0,28	44,27	44,15	44,12	44,27	58K	4
12/01/2023	0,00%	0,00	43,99	43,99	43,99	43,99	128K	2
11/01/2023	-0,05%	-0,02	43,99	43,99	43,99	43,99	232K	1
10/01/2023	-1,19%	-0,53	44,01	44,01	44,01	44,01	233K	1
09/01/2023	0,61%	0,27	44,54	44,67	44,54	44,67	148K	2
06/01/2023	0,39%	0,17	44,27	44,27	44,27	44,27	769K	1
05/01/2023	-2,00%	-0,90	44,10	44,10	44,10	44,10	487K	2
04/01/2023	1,49%	0,66	45,00	44,34	44,34	45,33	211K	3
03/01/2023	0,68%	0,30	44,34	44,04	44,04	44,34	2M	4
02/01/2023	1,13%	0,49	44,04	45,33	44,04	45,33	574	4
29/12/2022	1,02%	0,44	43,55	43,47	43,47	43,59	617K	6
28/12/2022	-1,55%	-0,68	43,11	45,00	42,93	45,00	1K	3
27/12/2022	4,39%	1,84	43,79	43,55	43,55	43,79	3M	30
23/12/2022	-0,26%	-0,11	41,95	41,95	41,95	41,95	2M	35
22/12/2022	-1,24%	-0,53	42,06	41,96	41,59	42,06	2M	10
21/12/2022	0,69%	0,29	42,59	42,59	42,59	42,59	42	1
20/12/2022	-0,47%	-0,20	42,30	42,51	42,07	42,51	175K	4
19/12/2022	-1,46%	-0,63	42,50	45,00	42,50	45,00	1K	4
16/12/2022	-1,01%	-0,44	43,13	42,79	42,69	43,13	374K	3
15/12/2022	-1,91%	-0,85	43,57	43,81	43,35	43,81	2M	45
14/12/2022	-0,29%	-0,13	44,42	44,42	44,42	44,42	6M	1
09/12/2022	0,54%	0,24	44,55	44,55	44,55	44,55	1M	2
08/12/2022	-0,02%	-0,01	44,31	44,31	44,31	44,31	384K	2
07/12/2022	-	-	44,32	44,25	44,10	44,32	3M	18

Date,Open,High,Low,Close,Volume
12-Apr-24,47.95,47.95,47.95,47.95,3116
05-Apr-24,47.94,47.94,47.94,47.94,47
28-Mar-24,47.94,47.94,47.94,47.94,95
26-Mar-24,47.00,47.00,47.00,47.00,47
15-Mar-24,47.10,47.10,47.10,47.10,12198
08-Mar-24,46.90,46.90,46.90,46.90,46
07-Mar-24,46.43,46.52,46.43,46.52,1707376
06-Mar-24,46.09,46.16,46.00,46.00,2648349
04-Mar-24,45.86,45.90,45.80,45.87,2704846
27-Feb-24,45.57,45.57,45.47,45.47,136560
23-Feb-24,46.00,46.00,46.00,46.00,1012
08-Feb-24,45.18,45.18,45.18,45.18,722
29-Jan-24,45.20,45.20,45.18,45.18,135
18-Jan-24,43.99,43.99,43.99,43.99,483
16-Jan-24,44.28,44.28,44.28,44.28,44
15-Jan-24,44.67,44.67,44.63,44.63,89
26-Dec-23,44.24,44.24,44.24,44.24,44
22-Dec-23,44.21,44.21,44.21,44.21,221
18-Dec-23,43.90,43.90,43.90,43.90,2354444
14-Dec-23,44.10,44.10,44.10,44.10,176
05-Dec-23,43.60,43.60,43.60,43.60,43
27-Nov-23,42.31,42.31,42.31,42.31,2269169
01-Nov-23,39.91,39.91,39.91,39.91,79
31-Oct-23,40.15,40.15,40.04,40.04,240
27-Oct-23,39.37,39.37,39.14,39.14,157
26-Oct-23,39.89,39.89,39.89,39.89,39
25-Oct-23,40.29,40.29,40.00,40.08,63870
24-Oct-23,40.37,40.37,40.37,40.37,40
20-Oct-23,41.39,41.39,41.19,41.19,82
19-Oct-23,41.65,41.65,41.57,41.57,83
16-Oct-23,42.36,42.36,42.36,42.36,42
13-Oct-23,42.23,42.23,42.23,42.23,42
10-Oct-23,42.41,42.41,42.41,42.41,42
05-Oct-23,42.03,42.03,42.03,42.03,42
04-Oct-23,41.25,41.25,41.25,41.25,41
02-Oct-23,41.80,41.80,41.80,41.80,41
29-Sep-23,42.21,42.21,42.09,42.09,84
27-Sep-23,42.14,42.14,42.14,42.14,139062
22-Sep-23,41.92,41.92,41.92,41.92,41
19-Sep-23,42.67,42.67,42.49,42.49,127
18-Sep-23,42.61,42.61,42.61,42.61,85
13-Sep-23,42.66,42.66,42.56,42.56,426
08-Sep-23,42.60,42.60,42.60,42.60,42
04-Sep-23,42.50,42.50,42.50,42.50,297
31-Aug-23,42.97,42.97,42.92,42.92,4334
29-Aug-23,41.71,41.92,41.71,41.92,838734
24-Aug-23,41.14,41.14,41.04,41.04,2303
18-Aug-23,41.91,41.91,41.91,41.91,47484
16-Aug-23,40.01,42.22,40.01,42.22,328
04-Aug-23,42.64,42.64,42.64,42.64,375232
03-Aug-23,42.39,42.42,42.39,42.42,277752
02-Aug-23,42.38,42.38,42.38,42.38,84
31-Jul-23,42.83,42.84,42.83,42.84,856767
27-Jul-23,42.36,42.36,42.36,42.36,84
26-Jul-23,42.46,42.46,42.46,42.46,2123000
24-Jul-23,42.76,42.76,42.69,42.69,2136110
03-Jul-23,42.22,42.22,42.22,42.22,211
30-Jun-23,41.93,42.05,41.93,42.05,628685
23-Jun-23,40.33,40.39,40.33,40.39,121
16-Jun-23,41.99,41.99,41.99,41.99,41
14-Jun-23,41.40,41.40,41.40,41.40,82
13-Jun-23,42.50,42.50,42.50,42.50,85
12-Jun-23,41.49,41.59,41.49,41.59,83
07-Jun-23,42.09,42.09,41.99,41.99,84
05-Jun-23,42.19,42.19,42.19,42.19,84
01-Jun-23,42.49,42.49,42.29,42.29,211
31-May-23,42.44,42.44,42.34,42.34,8054
19-May-23,41.41,41.41,41.41,41.41,41
08-May-23,44.45,44.45,44.43,44.43,622
05-May-23,43.66,43.77,43.66,43.77,174
26-Apr-23,43.78,43.78,43.78,43.78,656
25-Apr-23,44.09,44.09,43.79,43.79,175
18-Apr-23,44.00,44.44,44.00,44.44,1939
13-Apr-23,43.28,43.31,43.20,43.29,540056
05-Apr-23,43.71,43.71,43.71,43.71,43
04-Apr-23,44.15,44.15,44.15,44.15,44
03-Apr-23,43.71,44.05,43.71,44.05,568
31-Mar-23,43.30,43.31,43.30,43.31,86
22-Mar-23,43.63,43.63,43.63,43.63,87
20-Mar-23,42.82,42.82,42.82,42.82,42
17-Mar-23,42.51,42.51,42.51,42.51,212
15-Mar-23,42.50,42.69,42.49,42.49,340
14-Mar-23,43.38,43.38,43.38,43.38,43
08-Mar-23,43.90,43.90,43.48,43.48,1660
07-Mar-23,44.59,44.59,43.94,43.94,177
06-Mar-23,44.95,44.95,44.95,44.95,44
03-Mar-23,45.07,45.07,45.07,45.07,45
01-Mar-23,44.43,44.43,44.42,44.42,88
22-Feb-23,44.33,44.55,44.01,44.01,6468754
17-Feb-23,44.85,44.85,44.85,44.85,37898
16-Feb-23,45.70,45.70,45.70,45.70,3521367
15-Feb-23,46.29,46.29,46.24,46.24,143159
14-Feb-23,45.65,46.39,45.65,46.39,3568447
13-Feb-23,46.16,46.16,46.07,46.07,73021
10-Feb-23,46.49,46.49,46.49,46.49,18596
09-Feb-23,46.55,46.68,46.45,46.45,3478317
08-Feb-23,45.77,45.77,45.77,45.77,3220285
07-Feb-23,46.02,46.02,46.02,46.02,3280075
06-Feb-23,45.45,45.45,45.45,45.45,201298
03-Feb-23,45.50,45.56,45.50,45.52,3799143
02-Feb-23,44.90,44.90,44.90,44.90,3438846
01-Feb-23,45.30,45.30,45.30,45.30,45843
31-Jan-23,45.26,45.26,45.26,45.26,675369
27-Jan-23,45.72,45.72,45.72,45.72,566928
26-Jan-23,44.98,44.98,44.98,44.98,337529
23-Jan-23,45.72,45.72,45.72,45.72,40736
20-Jan-23,45.55,45.55,45.55,45.55,105357
19-Jan-23,44.79,44.79,44.74,44.74,277343
18-Jan-23,44.78,44.78,44.78,44.78,189867
17-Jan-23,44.51,44.51,44.51,44.51,162639
13-Jan-23,44.15,44.27,44.12,44.27,58170
12-Jan-23,43.99,43.99,43.99,43.99,127658
11-Jan-23,43.99,43.99,43.99,43.99,231827
10-Jan-23,44.01,44.01,44.01,44.01,233164
09-Jan-23,44.67,44.67,44.54,44.54,148333
06-Jan-23,44.27,44.27,44.27,44.27,768837
05-Jan-23,44.10,44.10,44.10,44.10,487393
04-Jan-23,44.34,45.33,44.34,45.00,211262
03-Jan-23,44.04,44.34,44.04,44.34,1552074
02-Jan-23,45.33,45.33,44.04,44.04,574
29-Dec-22,43.47,43.59,43.47,43.55,616788
28-Dec-22,45.00,45.00,42.93,43.11,1125
27-Dec-22,43.55,43.79,43.55,43.79,3158156
23-Dec-22,41.95,41.95,41.95,41.95,2097500
22-Dec-22,41.96,42.06,41.59,42.06,1864306
21-Dec-22,42.59,42.59,42.59,42.59,42
20-Dec-22,42.51,42.51,42.07,42.30,174826
19-Dec-22,45.00,45.00,42.50,42.50,1312
16-Dec-22,42.79,43.13,42.69,43.13,373548
15-Dec-22,43.81,43.81,43.35,43.57,1677638
14-Dec-22,44.42,44.42,44.42,44.42,6134224
09-Dec-22,44.55,44.55,44.55,44.55,1331688
08-Dec-22,44.31,44.31,44.31,44.31,383503
07-Dec-22,44.25,44.32,44.10,44.32,3416138

*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: BEWC39