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
22/07/2021	0,73%	0,43	59,73	59,34	59,34	59,73	43K	6
21/07/2021	0,59%	0,35	59,30	59,26	59,26	59,49	813K	7
20/07/2021	0,92%	0,54	58,95	59,03	58,63	59,03	39K	7
19/07/2021	-0,36%	-0,21	58,41	58,40	58,40	58,41	3K	2
16/07/2021	-0,93%	-0,55	58,62	58,44	58,44	58,69	80K	7
15/07/2021	-0,08%	-0,05	59,17	59,22	58,80	59,22	150K	13
14/07/2021	-1,71%	-1,03	59,22	60,04	59,22	60,04	170K	17
13/07/2021	-0,81%	-0,49	60,25	60,66	60,04	60,66	42K	11
12/07/2021	1,17%	0,70	60,74	61,02	60,74	61,49	169K	16
08/07/2021	-1,30%	-0,79	60,04	59,93	59,89	60,39	48K	13
07/07/2021	2,00%	1,19	60,83	60,26	60,26	61,13	72K	16

06/07/2021	0,35%	0,21	59,64	59,43	59,43	59,68	14K	7
05/07/2021	1,24%	0,73	59,43	59,25	58,57	59,43	524K	16
02/07/2021	0,69%	0,40	58,70	59,35	58,00	59,35	27K	6
01/07/2021	1,59%	0,91	58,30	58,01	58,01	58,30	58K	7
30/06/2021	-0,42%	-0,24	57,39	57,63	57,39	57,74	15K	7
29/06/2021	0,58%	0,33	57,63	57,70	57,63	57,85	1M	15
28/06/2021	-0,92%	-0,53	57,30	57,47	57,28	57,65	150K	10
25/06/2021	1,24%	0,71	57,83	57,42	57,42	58,03	57K	4
24/06/2021	-0,40%	-0,23	57,12	57,37	57,12	57,37	89K	8
23/06/2021	-1,22%	-0,71	57,35	57,59	57,20	57,79	65K	16
22/06/2021	-0,75%	-0,44	58,06	58,16	57,97	58,31	40K	7
21/06/2021	0,21%	0,12	58,50	58,31	58,31	58,52	1M	7
18/06/2021	-0,73%	-0,43	58,38	58,48	57,40	58,48	421K	30
17/06/2021	-1,46%	-0,87	58,81	59,30	58,79	59,30	59K	12
16/06/2021	-0,78%	-0,47	59,68	60,00	59,29	60,00	127K	20
15/06/2021	-0,30%	-0,18	60,15	60,39	60,09	60,65	375K	233
14/06/2021	-0,81%	-0,49	60,33	60,58	60,03	60,58	90K	10
11/06/2021	1,08%	0,65	60,82	60,93	60,57	60,95	2M	1.314
10/06/2021	-1,49%	-0,91	60,17	60,06	59,77	60,25	55K	19
09/06/2021	0,00%	0,00	61,08	60,80	60,72	61,28	605K	95
08/06/2021	-0,55%	-0,34	61,08	61,36	60,91	61,36	134K	12
07/06/2021	0,85%	0,52	61,42	61,38	61,05	61,56	3M	126
04/06/2021	-0,72%	-0,44	60,90	60,72	60,72	61,39	112K	21
02/06/2021	-1,06%	-0,66	61,34	62,23	61,00	62,23	128K	18
01/06/2021	-0,70%	-0,44	62,00	62,34	62,00	62,34	481K	60
31/05/2021	0,08%	0,05	62,44	62,44	62,44	62,44	62	1
28/05/2021	-0,06%	-0,04	62,39	62,98	62,39	62,98	112K	9
27/05/2021	-1,37%	-0,87	62,43	62,90	62,35	62,90	50K	4
26/05/2021	-0,50%	-0,32	63,30	63,49	63,09	63,65	657K	15
25/05/2021	-0,38%	-0,24	63,62	63,76	63,50	63,90	63K	8
24/05/2021	0,71%	0,45	63,86	63,68	63,68	64,00	239K	22
21/05/2021	1,15%	0,72	63,41	62,71	62,71	63,60	37K	7
20/05/2021	1,16%	0,72	62,69	62,33	62,19	62,69	45K	8
19/05/2021	-0,32%	-0,20	61,97	62,27	61,19	62,27	71K	403
18/05/2021	-0,21%	-0,13	62,17	63,97	62,17	63,97	114K	15
17/05/2021	0,21%	0,13	62,30	62,60	62,00	62,68	171K	23
14/05/2021	1,25%	0,77	62,17	61,17	61,17	62,21	69K	10
13/05/2021	0,90%	0,55	61,40	60,79	60,79	61,40	179K	9
12/05/2021	0,50%	0,30	60,85	60,34	60,29	60,85	116K	11
11/05/2021	-1,26%	-0,77	60,55	60,79	60,13	60,79	89K	25
10/05/2021	-0,94%	-0,58	61,32	61,44	61,32	61,77	85K	23
07/05/2021	1,01%	0,62	61,90	63,00	61,40	63,00	170K	17
06/05/2021	-0,86%	-0,53	61,28	61,00	60,54	61,31	165K	27
05/05/2021	0,10%	0,06	61,81	61,90	61,79	62,03	963K	14
04/05/2021	-2,65%	-1,68	61,75	62,40	61,49	62,40	143K	26
03/05/2021	1,44%	0,90	63,43	62,53	62,53	63,43	82K	14
30/04/2021	0,26%	0,16	62,53	62,86	62,51	62,90	172K	10
29/04/2021	-1,50%	-0,95	62,37	62,93	62,21	62,99	358K	31
28/04/2021	-1,31%	-0,84	63,32	63,42	63,29	63,54	130K	21
27/04/2021	0,25%	0,16	64,16	63,68	63,58	64,16	366K	28
26/04/2021	-0,85%	-0,55	64,00	64,40	63,84	64,45	3M	2.546
23/04/2021	1,62%	1,03	64,55	63,50	63,50	64,58	544K	13
22/04/2021	-1,60%	-1,03	63,52	63,95	63,38	64,44	525K	292
20/04/2021	-1,15%	-0,75	64,55	64,54	63,80	64,66	219K	1.465
19/04/2021	-0,97%	-0,64	65,30	65,94	65,15	66,50	61K	9
16/04/2021	0,87%	0,57	65,94	66,50	65,65	66,50	575K	196
15/04/2021	-0,35%	-0,23	65,37	65,60	65,15	65,60	430K	15
14/04/2021	-0,61%	-0,40	65,60	67,19	65,60	67,19	102K	16
13/04/2021	0,05%	0,03	66,00	66,12	65,65	66,34	6M	40
12/04/2021	0,66%	0,43	65,97	67,19	65,15	67,19	160K	5
09/04/2021	2,06%	1,32	65,54	64,75	64,75	65,54	972K	15
08/04/2021	-0,65%	-0,42	64,22	64,10	64,00	64,25	62K	10
07/04/2021	0,91%	0,58	64,64	64,06	63,90	64,64	46K	13
06/04/2021	-2,57%	-1,69	64,06	66,75	63,90	66,75	319K	33
05/04/2021	1,86%	1,20	65,75	65,02	64,55	65,75	1M	25
01/04/2021	2,54%	1,60	64,55	63,94	63,94	64,55	27K	9
31/03/2021	-1,49%	-0,95	62,95	63,92	62,90	63,92	51K	22
30/03/2021	-0,08%	-0,05	63,90	64,15	63,90	64,15	69K	17
29/03/2021	0,60%	0,38	63,95	64,25	63,78	64,25	87K	23
26/03/2021	2,42%	1,50	63,57	62,85	62,84	63,57	3M	35
25/03/2021	0,81%	0,50	62,07	61,45	61,45	62,07	17K	3
24/03/2021	1,32%	0,80	61,57	61,15	61,15	61,57	30K	5
23/03/2021	-1,38%	-0,85	60,77	61,25	60,77	61,31	17K	4
22/03/2021	1,07%	0,65	61,62	61,42	61,42	61,62	19K	3
19/03/2021	-1,98%	-1,23	60,97	61,05	60,60	61,05	51K	7
18/03/2021	-0,72%	-0,45	62,20	62,22	62,14	62,22	26K	4
17/03/2021	0,92%	0,57	62,65	62,65	62,65	62,65	26K	3
16/03/2021	-0,13%	-0,08	62,08	62,00	62,00	62,08	38K	2
15/03/2021	1,07%	0,66	62,16	62,00	61,92	62,16	64K	7
12/03/2021	-0,08%	-0,05	61,50	61,07	61,07	61,59	79K	5
11/03/2021	-2,76%	-1,75	61,55	61,64	61,55	61,64	36K	2
10/03/2021	-0,11%	-0,07	63,30	63,30	63,30	63,30	379	2
09/03/2021	0,99%	0,62	63,37	63,99	63,37	63,99	30K	5
08/03/2021	3,17%	1,93	62,75	61,92	61,92	62,75	6K	5
05/03/2021	0,50%	0,30	60,82	60,52	60,52	60,85	42K	7
04/03/2021	-1,18%	-0,72	60,52	60,68	60,39	60,68	3K	3
03/03/2021	-0,60%	-0,37	61,24	62,10	61,24	62,10	10K	3
02/03/2021	1,05%	0,64	61,61	61,96	61,50	61,96	427K	5
01/03/2021	1,80%	1,08	60,97	60,45	60,15	60,97	89K	6
26/02/2021	0,23%	0,14	59,89	59,51	59,36	59,90	201K	4
25/02/2021	0,89%	0,53	59,75	59,50	59,50	59,75	167K	2
24/02/2021	0,68%	0,40	59,22	59,20	59,19	59,22	62K	3
23/02/2021	-1,23%	-0,73	58,82	58,69	58,64	58,82	24K	3
22/02/2021	1,21%	0,71	59,55	60,29	59,55	60,29	171K	3
19/02/2021	-0,42%	-0,25	58,84	59,09	58,84	59,09	156K	3
18/02/2021	0,02%	0,01	59,09	58,94	58,94	59,09	11K	3
12/02/2021	-0,12%	-0,07	59,08	59,05	59,05	59,08	18K	2
11/02/2021	1,16%	0,68	59,15	58,74	58,74	59,15	18K	4
10/02/2021	-0,73%	-0,43	58,47	58,45	58,45	58,50	45K	4
09/02/2021	0,51%	0,30	58,90	59,19	58,75	59,19	65K	4
08/02/2021	0,21%	0,12	58,60	59,10	58,15	59,10	6K	3
05/02/2021	-0,80%	-0,47	58,48	58,50	58,48	58,50	18K	2
04/02/2021	1,22%	0,71	58,95	58,54	58,54	58,95	24K	3
03/02/2021	1,29%	0,74	58,24	57,57	57,57	58,24	96K	8
02/02/2021	-0,73%	-0,42	57,50	57,60	57,40	57,60	109K	3
01/02/2021	0,64%	0,37	57,92	57,73	57,73	57,92	7K	2
29/01/2021	-1,03%	-0,60	57,55	58,03	57,55	58,03	6K	2
28/01/2021	1,41%	0,81	58,15	58,15	58,15	58,15	12K	1
27/01/2021	-0,71%	-0,41	57,34	57,34	57,34	57,34	17K	1
26/01/2021	-2,99%	-1,78	57,75	59,10	57,75	59,10	33K	3
22/01/2021	4,11%	2,35	59,53	59,53	59,53	59,53	59	1
20/01/2021	1,02%	0,58	57,18	57,18	57,18	57,18	285	1
14/01/2021	-1,63%	-0,94	56,60	57,44	56,50	57,45	34K	8
13/01/2021	-0,54%	-0,31	57,54	57,86	57,25	57,93	30K	10
12/01/2021	-2,84%	-1,69	57,85	57,85	57,85	57,85	17K	1
11/01/2021	0,17%	0,10	59,54	55,00	55,00	59,54	15K	19
08/01/2021	0,37%	0,22	59,44	58,44	58,44	59,50	26K	15
07/01/2021	3,08%	1,77	59,22	57,77	57,77	59,22	15K	7
06/01/2021	1,06%	0,60	57,45	57,29	57,29	57,94	50K	4
05/01/2021	0,98%	0,55	56,85	56,85	56,85	56,85	56	1
04/01/2021	0,84%	0,47	56,30	56,09	56,09	56,51	692K	5
30/12/2020	0,02%	0,01	55,83	59,10	55,75	59,10	18K	3
29/12/2020	-	-	55,82	55,75	55,75	55,82	23K	2

Date,Open,High,Low,Close,Volume
22-Jul-21,59.34,59.73,59.34,59.73,42930
21-Jul-21,59.26,59.49,59.26,59.30,813183
20-Jul-21,59.03,59.03,58.63,58.95,39398
19-Jul-21,58.40,58.41,58.40,58.41,2978
16-Jul-21,58.44,58.69,58.44,58.62,79859
15-Jul-21,59.22,59.22,58.80,59.17,149780
14-Jul-21,60.04,60.04,59.22,59.22,169745
13-Jul-21,60.66,60.66,60.04,60.25,42417
12-Jul-21,61.02,61.49,60.74,60.74,169303
08-Jul-21,59.93,60.39,59.89,60.04,47649
07-Jul-21,60.26,61.13,60.26,60.83,72262
06-Jul-21,59.43,59.68,59.43,59.64,13684
05-Jul-21,59.25,59.43,58.57,59.43,523519
02-Jul-21,59.35,59.35,58.00,58.70,27128
01-Jul-21,58.01,58.30,58.01,58.30,57662
30-Jun-21,57.63,57.74,57.39,57.39,14934
29-Jun-21,57.70,57.85,57.63,57.63,1303915
28-Jun-21,57.47,57.65,57.28,57.30,150218
25-Jun-21,57.42,58.03,57.42,57.83,57498
24-Jun-21,57.37,57.37,57.12,57.12,88796
23-Jun-21,57.59,57.79,57.20,57.35,64521
22-Jun-21,58.16,58.31,57.97,58.06,40456
21-Jun-21,58.31,58.52,58.31,58.50,1201270
18-Jun-21,58.48,58.48,57.40,58.38,420652
17-Jun-21,59.30,59.30,58.79,58.81,59197
16-Jun-21,60.00,60.00,59.29,59.68,126766
15-Jun-21,60.39,60.65,60.09,60.15,374783
14-Jun-21,60.58,60.58,60.03,60.33,89610
11-Jun-21,60.93,60.95,60.57,60.82,2489958
10-Jun-21,60.06,60.25,59.77,60.17,54764
09-Jun-21,60.80,61.28,60.72,61.08,604821
08-Jun-21,61.36,61.36,60.91,61.08,134132
07-Jun-21,61.38,61.56,61.05,61.42,2576082
04-Jun-21,60.72,61.39,60.72,60.90,111675
02-Jun-21,62.23,62.23,61.00,61.34,128498
01-Jun-21,62.34,62.34,62.00,62.00,481320
31-May-21,62.44,62.44,62.44,62.44,62
28-May-21,62.98,62.98,62.39,62.39,111923
27-May-21,62.90,62.90,62.35,62.43,49820
26-May-21,63.49,63.65,63.09,63.30,657246
25-May-21,63.76,63.90,63.50,63.62,62587
24-May-21,63.68,64.00,63.68,63.86,238511
21-May-21,62.71,63.60,62.71,63.41,37472
20-May-21,62.33,62.69,62.19,62.69,44688
19-May-21,62.27,62.27,61.19,61.97,71164
18-May-21,63.97,63.97,62.17,62.17,114203
17-May-21,62.60,62.68,62.00,62.30,170859
14-May-21,61.17,62.21,61.17,62.17,68842
13-May-21,60.79,61.40,60.79,61.40,179064
12-May-21,60.34,60.85,60.29,60.85,115904
11-May-21,60.79,60.79,60.13,60.55,89317
10-May-21,61.44,61.77,61.32,61.32,85340
07-May-21,63.00,63.00,61.40,61.90,169533
06-May-21,61.00,61.31,60.54,61.28,165232
05-May-21,61.90,62.03,61.79,61.81,962762
04-May-21,62.40,62.40,61.49,61.75,143243
03-May-21,62.53,63.43,62.53,63.43,82154
30-Apr-21,62.86,62.90,62.51,62.53,171731
29-Apr-21,62.93,62.99,62.21,62.37,358150
28-Apr-21,63.42,63.54,63.29,63.32,129863
27-Apr-21,63.68,64.16,63.58,64.16,365977
26-Apr-21,64.40,64.45,63.84,64.00,2528504
23-Apr-21,63.50,64.58,63.50,64.55,543875
22-Apr-21,63.95,64.44,63.38,63.52,525147
20-Apr-21,64.54,64.66,63.80,64.55,219030
19-Apr-21,65.94,66.50,65.15,65.30,61317
16-Apr-21,66.50,66.50,65.65,65.94,575027
15-Apr-21,65.60,65.60,65.15,65.37,429858
14-Apr-21,67.19,67.19,65.60,65.60,102358
13-Apr-21,66.12,66.34,65.65,66.00,6258162
12-Apr-21,67.19,67.19,65.15,65.97,160431
09-Apr-21,64.75,65.54,64.75,65.54,971642
08-Apr-21,64.10,64.25,64.00,64.22,61982
07-Apr-21,64.06,64.64,63.90,64.64,45945
06-Apr-21,66.75,66.75,63.90,64.06,318701
05-Apr-21,65.02,65.75,64.55,65.75,1173454
01-Apr-21,63.94,64.55,63.94,64.55,27334
31-Mar-21,63.92,63.92,62.90,62.95,51427
30-Mar-21,64.15,64.15,63.90,63.90,68771
29-Mar-21,64.25,64.25,63.78,63.95,87443
26-Mar-21,62.85,63.57,62.84,63.57,3010179
25-Mar-21,61.45,62.07,61.45,62.07,17336
24-Mar-21,61.15,61.57,61.15,61.57,30182
23-Mar-21,61.25,61.31,60.77,60.77,17054
22-Mar-21,61.42,61.62,61.42,61.62,18608
19-Mar-21,61.05,61.05,60.60,60.97,50526
18-Mar-21,62.22,62.22,62.14,62.20,26310
17-Mar-21,62.65,62.65,62.65,62.65,26125
16-Mar-21,62.00,62.08,62.00,62.08,38287
15-Mar-21,62.00,62.16,61.92,62.16,64130
12-Mar-21,61.07,61.59,61.07,61.50,79157
11-Mar-21,61.64,61.64,61.55,61.55,35715
10-Mar-21,63.30,63.30,63.30,63.30,379
09-Mar-21,63.99,63.99,63.37,63.37,30112
08-Mar-21,61.92,62.75,61.92,62.75,6157
05-Mar-21,60.52,60.85,60.52,60.82,41714
04-Mar-21,60.68,60.68,60.39,60.52,2972
03-Mar-21,62.10,62.10,61.24,61.24,10070
02-Mar-21,61.96,61.96,61.50,61.61,427374
01-Mar-21,60.45,60.97,60.15,60.97,89265
26-Feb-21,59.51,59.90,59.36,59.89,201209
25-Feb-21,59.50,59.75,59.50,59.75,166625
24-Feb-21,59.20,59.22,59.19,59.22,62043
23-Feb-21,58.69,58.82,58.64,58.82,24002
22-Feb-21,60.29,60.29,59.55,59.55,171422
19-Feb-21,59.09,59.09,58.84,58.84,155598
18-Feb-21,58.94,59.09,58.94,59.09,11449
12-Feb-21,59.05,59.08,59.05,59.08,18308
11-Feb-21,58.74,59.15,58.74,59.15,18393
10-Feb-21,58.45,58.50,58.45,58.47,45196
09-Feb-21,59.19,59.19,58.75,58.90,65086
08-Feb-21,59.10,59.10,58.15,58.60,6154
05-Feb-21,58.50,58.50,58.48,58.48,17783
04-Feb-21,58.54,58.95,58.54,58.95,23656
03-Feb-21,57.57,58.24,57.57,58.24,95600
02-Feb-21,57.60,57.60,57.40,57.50,109260
01-Feb-21,57.73,57.92,57.73,57.92,6888
29-Jan-21,58.03,58.03,57.55,57.55,5871
28-Jan-21,58.15,58.15,58.15,58.15,11630
27-Jan-21,57.34,57.34,57.34,57.34,17202
26-Jan-21,59.10,59.10,57.75,57.75,32767
22-Jan-21,59.53,59.53,59.53,59.53,59
20-Jan-21,57.18,57.18,57.18,57.18,285
14-Jan-21,57.44,57.45,56.50,56.60,34130
13-Jan-21,57.86,57.93,57.25,57.54,30119
12-Jan-21,57.85,57.85,57.85,57.85,17355
11-Jan-21,55.00,59.54,55.00,59.54,14954
08-Jan-21,58.44,59.50,58.44,59.44,26303
07-Jan-21,57.77,59.22,57.77,59.22,15312
06-Jan-21,57.29,57.94,57.29,57.45,49988
05-Jan-21,56.85,56.85,56.85,56.85,56
04-Jan-21,56.09,56.51,56.09,56.30,691766
30-Dec-20,59.10,59.10,55.75,55.83,18302
29-Dec-20,55.75,55.82,55.75,55.82,23359

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEWG39

cotações, gráficos e mais...