Cotação atual, histórico e gráfico do papel: BEWG39

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 BEWG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,27%	0,16	58,68	58,68	58,68	58,68	58	1
25/07/2024	0,05%	0,03	58,52	58,49	58,49	58,58	2K	4
24/07/2024	2,01%	1,15	58,49	58,49	58,49	58,49	292	1
19/07/2024	-1,34%	-0,78	57,34	57,60	57,34	57,60	26K	3
18/07/2024	0,90%	0,52	58,12	58,26	58,12	58,26	44K	2
17/07/2024	1,11%	0,63	57,60	57,60	57,47	57,60	633	3
11/07/2024	-0,12%	-0,07	56,97	56,95	56,95	56,97	8K	3
05/07/2024	-0,31%	-0,18	57,04	57,50	57,04	57,50	3K	3
04/07/2024	-1,48%	-0,86	57,22	57,22	57,22	57,22	1K	2
03/07/2024	0,94%	0,54	58,08	57,96	57,96	58,08	13K	2
02/07/2024	-0,38%	-0,22	57,54	57,88	57,54	57,88	7K	3
01/07/2024	1,19%	0,68	57,76	57,76	57,76	57,76	1K	1
28/06/2024	1,64%	0,92	57,08	56,45	56,45	57,08	45K	6
27/06/2024	1,59%	0,88	56,16	56,24	56,16	56,24	4K	3
25/06/2024	0,77%	0,42	55,28	55,08	55,08	55,28	10K	2
24/06/2024	-0,18%	-0,10	54,86	54,84	54,84	54,86	6K	2
21/06/2024	-0,25%	-0,14	54,96	54,92	54,92	54,96	16K	2
20/06/2024	0,20%	0,11	55,10	54,70	54,70	55,10	4K	3
19/06/2024	0,44%	0,24	54,99	57,55	54,61	57,55	61K	15
18/06/2024	0,74%	0,40	54,75	54,75	54,75	54,75	54	1
17/06/2024	1,32%	0,71	54,35	54,35	54,35	54,35	1K	1
14/06/2024	-2,33%	-1,28	53,64	53,79	53,64	53,79	2K	3
13/06/2024	-3,04%	-1,72	54,92	55,77	54,83	55,77	72K	5
12/06/2024	-0,49%	-0,28	56,64	56,64	56,64	56,64	1K	1
10/06/2024	0,92%	0,52	56,92	56,65	56,65	56,92	170	2
07/06/2024	-0,14%	-0,08	56,40	56,40	56,40	56,40	39K	1
06/06/2024	-0,26%	-0,15	56,48	56,91	56,48	56,91	2K	2
05/06/2024	0,16%	0,09	56,63	56,58	56,58	56,63	57K	2
04/06/2024	0,75%	0,42	56,54	56,05	56,05	56,54	15K	4
03/06/2024	1,63%	0,90	56,12	56,08	56,00	56,29	316K	7
29/05/2024	-0,61%	-0,34	55,22	55,22	55,07	55,30	201K	8
28/05/2024	0,58%	0,32	55,56	55,56	55,56	55,56	555	1
24/05/2024	0,22%	0,12	55,24	55,24	55,24	55,24	55	1
23/05/2024	0,00%	0,00	55,12	55,12	55,12	55,12	220	1
22/05/2024	0,00%	0,00	55,12	55,12	55,12	55,12	220	1
21/05/2024	0,22%	0,12	55,12	55,12	55,12	55,12	26K	1
20/05/2024	-0,58%	-0,32	55,00	55,00	55,00	55,00	55	1
17/05/2024	-0,32%	-0,18	55,32	55,32	55,32	55,32	221	1
16/05/2024	-0,70%	-0,39	55,50	55,70	55,50	55,70	6K	4
15/05/2024	1,40%	0,77	55,89	55,71	55,71	55,91	11K	3
14/05/2024	0,42%	0,23	55,12	55,37	55,12	55,37	6K	2
09/05/2024	2,43%	1,30	54,89	53,88	53,88	55,10	327	3
08/05/2024	2,88%	1,50	53,59	53,59	53,59	53,59	911	1
02/05/2024	-0,89%	-0,47	52,09	52,09	52,09	52,09	2K	1
22/04/2024	1,08%	0,56	52,56	52,56	52,56	52,56	262	1
19/04/2024	0,00%	0,00	52,00	52,00	52,00	52,00	2K	1
18/04/2024	0,70%	0,36	52,00	52,00	52,00	52,00	4K	1
12/04/2024	-1,53%	-0,80	51,64	51,85	51,64	51,85	3K	2
11/04/2024	0,17%	0,09	52,44	52,44	52,44	52,44	2K	1
10/04/2024	0,10%	0,05	52,35	52,35	52,35	52,35	4K	1
09/04/2024	-1,23%	-0,65	52,30	52,23	52,23	52,30	2K	3
08/04/2024	-0,19%	-0,10	52,95	53,05	52,95	53,05	1K	2
05/04/2024	-0,47%	-0,25	53,05	52,63	52,63	53,05	3K	2
04/04/2024	-0,41%	-0,22	53,30	53,39	53,21	53,39	7K	4
03/04/2024	1,36%	0,72	53,52	53,52	53,52	53,52	53	1
02/04/2024	1,07%	0,56	52,80	52,80	52,80	52,80	52	1
25/03/2024	0,46%	0,24	52,24	52,25	52,24	52,25	1K	2
22/03/2024	-0,19%	-0,10	52,00	52,00	52,00	52,00	5K	4
21/03/2024	0,40%	0,21	52,10	52,10	52,10	52,10	260	1
20/03/2024	-0,35%	-0,18	51,89	51,88	51,88	52,07	6K	4
19/03/2024	-0,06%	-0,03	52,07	52,00	52,00	52,15	1K	3
18/03/2024	0,58%	0,30	52,10	52,10	52,10	52,10	52	1
15/03/2024	-0,40%	-0,21	51,80	51,90	51,80	51,90	27K	2
12/03/2024	0,70%	0,36	52,01	52,06	51,98	52,06	34K	4
11/03/2024	-0,23%	-0,12	51,65	51,65	51,65	51,65	516	1
08/03/2024	0,56%	0,29	51,77	51,60	51,60	51,81	10K	5
07/03/2024	1,38%	0,70	51,48	51,48	51,48	51,48	51	1
01/03/2024	0,34%	0,17	50,78	50,79	50,78	50,79	39K	2
29/02/2024	0,50%	0,25	50,61	50,76	50,61	50,90	5K	3
28/02/2024	0,26%	0,13	50,36	50,36	50,36	50,36	503	1
27/02/2024	0,58%	0,29	50,23	50,38	50,18	50,38	857K	14
23/02/2024	0,79%	0,39	49,94	49,94	49,94	49,94	4K	1
22/02/2024	1,95%	0,95	49,55	49,80	49,55	49,80	298	2
20/02/2024	0,70%	0,34	48,60	48,78	48,60	48,78	2K	2
14/02/2024	0,00%	0,00	48,26	48,26	48,26	48,26	193	1
09/02/2024	-1,09%	-0,53	48,26	48,75	48,26	48,75	97	2
08/02/2024	1,06%	0,51	48,79	48,71	48,71	48,79	8K	2
06/02/2024	-0,54%	-0,26	48,28	48,28	48,28	48,28	48	1
30/01/2024	0,14%	0,07	48,54	48,54	48,54	48,54	3K	1
29/01/2024	1,04%	0,50	48,47	48,35	48,33	48,47	23K	13
25/01/2024	-0,35%	-0,17	47,97	48,25	47,94	48,25	7K	5
22/01/2024	2,06%	0,97	48,14	47,39	47,39	48,14	33K	40
18/01/2024	0,79%	0,37	47,17	47,17	47,17	47,17	471	1
17/01/2024	-0,72%	-0,34	46,80	46,69	46,65	46,80	5K	3
16/01/2024	-1,67%	-0,80	47,14	47,14	47,14	47,14	188	1
11/01/2024	0,69%	0,33	47,94	47,94	47,94	47,94	479	1
08/01/2024	0,51%	0,24	47,61	47,36	47,36	47,61	380	2
05/01/2024	-0,21%	-0,10	47,37	47,37	47,37	47,37	94	1
04/01/2024	-0,17%	-0,08	47,47	47,59	47,47	47,59	523	2
03/01/2024	-0,98%	-0,47	47,55	47,97	47,55	47,97	527	2
02/01/2024	-2,85%	-1,41	48,02	50,00	48,02	50,00	1K	5
28/12/2023	3,30%	1,58	49,43	49,43	49,43	49,43	98	1
26/12/2023	0,99%	0,47	47,85	47,81	47,71	47,85	2K	3
21/12/2023	-0,88%	-0,42	47,38	47,38	47,38	47,38	426	1
19/12/2023	0,27%	0,13	47,80	47,80	47,80	47,80	47	1
18/12/2023	-1,10%	-0,53	47,67	47,80	47,67	47,80	6M	3
13/12/2023	0,10%	0,05	48,20	48,12	48,12	48,20	1K	2
12/12/2023	0,82%	0,39	48,15	48,08	48,08	48,15	6K	4
11/12/2023	0,70%	0,33	47,76	47,73	47,73	47,76	191	2
08/12/2023	0,38%	0,18	47,43	44,20	44,20	47,43	91	2
07/12/2023	0,32%	0,15	47,25	42,95	42,95	47,25	1K	6
06/12/2023	0,02%	0,01	47,10	47,10	47,10	47,10	94	1
04/12/2023	0,26%	0,12	47,09	46,90	46,90	47,09	25K	3
30/11/2023	2,40%	1,10	46,97	46,97	46,97	46,97	93	1
28/11/2023	0,00%	0,00	45,87	45,90	45,87	46,13	918K	6
27/11/2023	0,13%	0,06	45,87	45,91	45,87	46,01	3M	5
24/11/2023	0,39%	0,18	45,81	45,81	45,81	45,81	91	1
21/11/2023	0,53%	0,24	45,63	45,53	45,53	45,63	46K	3
20/11/2023	5,14%	2,22	45,39	45,39	45,39	45,39	771	1
13/11/2023	-0,28%	-0,12	43,17	43,17	43,17	43,17	2K	1
09/11/2023	0,93%	0,40	43,29	42,89	42,89	43,29	1K	2
08/11/2023	1,39%	0,59	42,89	42,82	42,79	42,89	361K	7
07/11/2023	-0,91%	-0,39	42,30	42,18	42,18	42,30	971	2
06/11/2023	0,14%	0,06	42,69	42,69	42,69	42,69	128	1
03/11/2023	1,52%	0,64	42,63	42,63	42,63	42,63	105K	1
01/11/2023	-0,94%	-0,40	41,99	41,99	41,99	41,99	76K	1
31/10/2023	2,00%	0,83	42,39	42,34	42,32	42,39	816K	6
30/10/2023	0,65%	0,27	41,56	41,56	41,56	41,56	41	1
27/10/2023	-0,02%	-0,01	41,29	41,31	41,05	41,31	3K	11
26/10/2023	-1,83%	-0,77	41,30	41,90	41,30	41,90	1K	10
25/10/2023	-0,33%	-0,14	42,07	42,07	42,07	42,07	4K	1
23/10/2023	-0,31%	-0,13	42,21	42,00	42,00	42,21	36K	4
20/10/2023	-1,31%	-0,56	42,34	42,85	42,34	42,85	2K	5
19/10/2023	-0,12%	-0,05	42,90	43,09	42,90	43,09	63K	3
18/10/2023	-1,26%	-0,55	42,95	43,16	42,95	43,20	3K	12
13/10/2023	-2,14%	-0,95	43,50	44,00	43,50	44,00	87	2
11/10/2023	-0,13%	-0,06	44,45	44,37	44,37	44,45	4K	2
10/10/2023	0,54%	0,24	44,51	44,84	44,48	44,84	53K	6
09/10/2023	0,41%	0,18	44,27	44,09	44,09	44,39	2K	6
05/10/2023	-0,16%	-0,07	44,09	44,15	44,09	44,52	2K	3
04/10/2023	1,47%	0,64	44,16	44,05	43,95	44,16	27K	5
03/10/2023	-0,46%	-0,20	43,52	43,40	43,40	43,52	1K	3
02/10/2023	-0,14%	-0,06	43,72	43,77	43,72	43,77	3K	2
29/09/2023	-	-	43,78	44,15	43,78	44,15	130K	5

Date,Open,High,Low,Close,Volume
26-Jul-24,58.68,58.68,58.68,58.68,58
25-Jul-24,58.49,58.58,58.49,58.52,1638
24-Jul-24,58.49,58.49,58.49,58.49,292
19-Jul-24,57.60,57.60,57.34,57.34,25637
18-Jul-24,58.26,58.26,58.12,58.12,43688
17-Jul-24,57.60,57.60,57.47,57.60,633
11-Jul-24,56.95,56.97,56.95,56.97,7802
05-Jul-24,57.50,57.50,57.04,57.04,2742
04-Jul-24,57.22,57.22,57.22,57.22,1029
03-Jul-24,57.96,58.08,57.96,58.08,13344
02-Jul-24,57.88,57.88,57.54,57.54,7424
01-Jul-24,57.76,57.76,57.76,57.76,1155
28-Jun-24,56.45,57.08,56.45,57.08,45388
27-Jun-24,56.24,56.24,56.16,56.16,4157
25-Jun-24,55.08,55.28,55.08,55.28,10410
24-Jun-24,54.84,54.86,54.84,54.86,5540
21-Jun-24,54.92,54.96,54.92,54.96,15881
20-Jun-24,54.70,55.10,54.70,55.10,3836
19-Jun-24,57.55,57.55,54.61,54.99,60881
18-Jun-24,54.75,54.75,54.75,54.75,54
17-Jun-24,54.35,54.35,54.35,54.35,1087
14-Jun-24,53.79,53.79,53.64,53.64,1610
13-Jun-24,55.77,55.77,54.83,54.92,71583
12-Jun-24,56.64,56.64,56.64,56.64,1132
10-Jun-24,56.65,56.92,56.65,56.92,170
07-Jun-24,56.40,56.40,56.40,56.40,39310
06-Jun-24,56.91,56.91,56.48,56.48,2373
05-Jun-24,56.58,56.63,56.58,56.63,56626
04-Jun-24,56.05,56.54,56.05,56.54,15107
03-Jun-24,56.08,56.29,56.00,56.12,316443
29-May-24,55.22,55.30,55.07,55.22,201269
28-May-24,55.56,55.56,55.56,55.56,555
24-May-24,55.24,55.24,55.24,55.24,55
23-May-24,55.12,55.12,55.12,55.12,220
22-May-24,55.12,55.12,55.12,55.12,220
21-May-24,55.12,55.12,55.12,55.12,25630
20-May-24,55.00,55.00,55.00,55.00,55
17-May-24,55.32,55.32,55.32,55.32,221
16-May-24,55.70,55.70,55.50,55.50,6069
15-May-24,55.71,55.91,55.71,55.89,11401
14-May-24,55.37,55.37,55.12,55.12,5812
09-May-24,53.88,55.10,53.88,54.89,327
08-May-24,53.59,53.59,53.59,53.59,911
02-May-24,52.09,52.09,52.09,52.09,2187
22-Apr-24,52.56,52.56,52.56,52.56,262
19-Apr-24,52.00,52.00,52.00,52.00,2080
18-Apr-24,52.00,52.00,52.00,52.00,4160
12-Apr-24,51.85,51.85,51.64,51.64,2634
11-Apr-24,52.44,52.44,52.44,52.44,2097
10-Apr-24,52.35,52.35,52.35,52.35,3664
09-Apr-24,52.23,52.30,52.23,52.30,2037
08-Apr-24,53.05,53.05,52.95,52.95,1376
05-Apr-24,52.63,53.05,52.63,53.05,3000
04-Apr-24,53.39,53.39,53.21,53.30,7406
03-Apr-24,53.52,53.52,53.52,53.52,53
02-Apr-24,52.80,52.80,52.80,52.80,52
25-Mar-24,52.25,52.25,52.24,52.24,1149
22-Mar-24,52.00,52.00,52.00,52.00,5408
21-Mar-24,52.10,52.10,52.10,52.10,260
20-Mar-24,51.88,52.07,51.88,51.89,5500
19-Mar-24,52.00,52.15,52.00,52.07,1300
18-Mar-24,52.10,52.10,52.10,52.10,52
15-Mar-24,51.90,51.90,51.80,51.80,27143
12-Mar-24,52.06,52.06,51.98,52.01,33962
11-Mar-24,51.65,51.65,51.65,51.65,516
08-Mar-24,51.60,51.81,51.60,51.77,10388
07-Mar-24,51.48,51.48,51.48,51.48,51
01-Mar-24,50.79,50.79,50.78,50.78,39054
29-Feb-24,50.76,50.90,50.61,50.61,5070
28-Feb-24,50.36,50.36,50.36,50.36,503
27-Feb-24,50.38,50.38,50.18,50.23,856560
23-Feb-24,49.94,49.94,49.94,49.94,3995
22-Feb-24,49.80,49.80,49.55,49.55,298
20-Feb-24,48.78,48.78,48.60,48.60,2091
14-Feb-24,48.26,48.26,48.26,48.26,193
09-Feb-24,48.75,48.75,48.26,48.26,97
08-Feb-24,48.71,48.79,48.71,48.79,8331
06-Feb-24,48.28,48.28,48.28,48.28,48
30-Jan-24,48.54,48.54,48.54,48.54,3397
29-Jan-24,48.35,48.47,48.33,48.47,23224
25-Jan-24,48.25,48.25,47.94,47.97,7249
22-Jan-24,47.39,48.14,47.39,48.14,33037
18-Jan-24,47.17,47.17,47.17,47.17,471
17-Jan-24,46.69,46.80,46.65,46.80,4666
16-Jan-24,47.14,47.14,47.14,47.14,188
11-Jan-24,47.94,47.94,47.94,47.94,479
08-Jan-24,47.36,47.61,47.36,47.61,380
05-Jan-24,47.37,47.37,47.37,47.37,94
04-Jan-24,47.59,47.59,47.47,47.47,523
03-Jan-24,47.97,47.97,47.55,47.55,527
02-Jan-24,50.00,50.00,48.02,48.02,1205
28-Dec-23,49.43,49.43,49.43,49.43,98
26-Dec-23,47.81,47.85,47.71,47.85,1530
21-Dec-23,47.38,47.38,47.38,47.38,426
19-Dec-23,47.80,47.80,47.80,47.80,47
18-Dec-23,47.80,47.80,47.67,47.67,6130743
13-Dec-23,48.12,48.20,48.12,48.20,1251
12-Dec-23,48.08,48.15,48.08,48.15,5865
11-Dec-23,47.73,47.76,47.73,47.76,191
08-Dec-23,44.20,47.43,44.20,47.43,91
07-Dec-23,42.95,47.25,42.95,47.25,1064
06-Dec-23,47.10,47.10,47.10,47.10,94
04-Dec-23,46.90,47.09,46.90,47.09,25078
30-Nov-23,46.97,46.97,46.97,46.97,93
28-Nov-23,45.90,46.13,45.87,45.87,918135
27-Nov-23,45.91,46.01,45.87,45.87,3119758
24-Nov-23,45.81,45.81,45.81,45.81,91
21-Nov-23,45.53,45.63,45.53,45.63,46305
20-Nov-23,45.39,45.39,45.39,45.39,771
13-Nov-23,43.17,43.17,43.17,43.17,2072
09-Nov-23,42.89,43.29,42.89,43.29,1036
08-Nov-23,42.82,42.89,42.79,42.89,361499
07-Nov-23,42.18,42.30,42.18,42.30,971
06-Nov-23,42.69,42.69,42.69,42.69,128
03-Nov-23,42.63,42.63,42.63,42.63,105253
01-Nov-23,41.99,41.99,41.99,41.99,75749
31-Oct-23,42.34,42.39,42.32,42.39,815905
30-Oct-23,41.56,41.56,41.56,41.56,41
27-Oct-23,41.31,41.31,41.05,41.29,3424
26-Oct-23,41.90,41.90,41.30,41.30,1038
25-Oct-23,42.07,42.07,42.07,42.07,4207
23-Oct-23,42.00,42.21,42.00,42.21,35835
20-Oct-23,42.85,42.85,42.34,42.34,2332
19-Oct-23,43.09,43.09,42.90,42.90,63413
18-Oct-23,43.16,43.20,42.95,42.95,3229
13-Oct-23,44.00,44.00,43.50,43.50,87
11-Oct-23,44.37,44.45,44.37,44.45,4489
10-Oct-23,44.84,44.84,44.48,44.51,53145
09-Oct-23,44.09,44.39,44.09,44.27,1505
05-Oct-23,44.15,44.52,44.09,44.09,1551
04-Oct-23,44.05,44.16,43.95,44.16,27178
03-Oct-23,43.40,43.52,43.40,43.52,1389
02-Oct-23,43.77,43.77,43.72,43.72,3107
29-Sep-23,44.15,44.15,43.78,43.78,129623

*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: BEWG39