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
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	0,05%	0,02	43,78	44,15	43,78	44,15	130K	5
28/09/2023	0,21%	0,09	43,76	43,76	43,76	43,76	2M	2
27/09/2023	1,23%	0,53	43,67	43,30	43,30	43,67	31K	3
26/09/2023	-0,76%	-0,33	43,14	43,18	43,14	43,18	4K	5
25/09/2023	-1,27%	-0,56	43,47	43,47	43,47	43,47	43	1
21/09/2023	-0,23%	-0,10	44,03	44,03	44,03	44,03	1M	3
20/09/2023	0,64%	0,28	44,13	44,13	44,13	44,13	573	1
19/09/2023	0,11%	0,05	43,85	43,85	43,85	43,85	4K	1
18/09/2023	-0,95%	-0,42	43,80	43,80	43,80	43,80	43	1
14/09/2023	-0,38%	-0,17	44,22	44,20	44,20	44,24	6K	3
13/09/2023	-1,00%	-0,45	44,39	44,54	44,39	44,54	126K	5
12/09/2023	-0,42%	-0,19	44,84	44,84	44,84	44,84	358	1
11/09/2023	-0,53%	-0,24	45,03	45,03	45,03	45,10	321K	5
06/09/2023	-0,26%	-0,12	45,27	45,27	45,27	45,27	2K	1
05/09/2023	-1,37%	-0,63	45,39	45,39	45,39	45,39	2K	1
31/08/2023	1,32%	0,60	46,02	46,15	45,93	46,15	12K	4
30/08/2023	0,09%	0,04	45,42	45,58	45,42	45,58	1K	3
29/08/2023	0,42%	0,19	45,38	45,39	45,38	45,39	90	2
28/08/2023	1,87%	0,83	45,19	45,19	45,19	45,19	90	1
24/08/2023	-0,81%	-0,36	44,36	44,70	44,36	44,70	152K	4
23/08/2023	-1,08%	-0,49	44,72	44,83	44,72	44,83	2K	3
22/08/2023	-1,18%	-0,54	45,21	45,21	45,21	45,21	904	1
21/08/2023	-0,31%	-0,14	45,75	45,76	45,75	45,76	2K	3
17/08/2023	-0,37%	-0,17	45,89	45,89	45,89	45,89	137	1
16/08/2023	-0,63%	-0,29	46,06	46,04	46,04	46,06	276	2
15/08/2023	-0,64%	-0,30	46,35	46,35	46,35	46,35	1K	1
14/08/2023	0,97%	0,45	46,65	46,50	46,50	46,65	900K	4
10/08/2023	0,68%	0,31	46,20	46,09	46,03	46,20	599	3
08/08/2023	-0,91%	-0,42	45,89	45,89	45,89	45,89	5K	1
07/08/2023	1,27%	0,58	46,31	46,31	46,31	46,31	765K	3
04/08/2023	-0,52%	-0,24	45,73	45,98	45,73	46,05	459K	7
03/08/2023	0,63%	0,29	45,97	45,72	45,72	45,97	684K	6
02/08/2023	-0,80%	-0,37	45,68	45,68	45,68	45,68	45	1
01/08/2023	-1,07%	-0,50	46,05	46,05	46,05	46,05	2K	1
31/07/2023	0,54%	0,25	46,55	46,51	44,04	46,55	9K	5
28/07/2023	0,54%	0,25	46,30	46,35	46,30	46,35	1K	3
27/07/2023	1,10%	0,50	46,05	46,05	46,05	46,05	46	1
26/07/2023	-0,02%	-0,01	45,55	45,40	45,40	45,55	264K	5
24/07/2023	-1,81%	-0,84	45,56	45,56	45,56	45,56	280K	3
21/07/2023	-0,24%	-0,11	46,40	46,10	46,10	46,40	181K	5
20/07/2023	-0,43%	-0,20	46,51	46,51	46,51	46,51	7K	1
19/07/2023	-0,57%	-0,27	46,71	46,71	46,71	46,71	972K	3
18/07/2023	0,34%	0,16	46,98	46,79	46,79	47,04	93K	5
17/07/2023	0,47%	0,22	46,82	47,00	46,82	47,12	197K	3
14/07/2023	-0,38%	-0,18	46,60	46,60	46,60	46,60	228K	1
13/07/2023	1,08%	0,50	46,78	46,84	46,72	46,92	71K	5
12/07/2023	1,58%	0,72	46,28	45,94	45,94	46,36	143K	6
11/07/2023	0,64%	0,29	45,56	45,27	45,27	45,56	210K	2
10/07/2023	0,96%	0,43	45,27	45,27	45,27	45,27	20K	1
07/07/2023	-0,11%	-0,05	44,84	44,72	44,72	44,99	301K	3
06/07/2023	-0,88%	-0,40	44,89	45,18	44,47	45,18	268K	4
05/07/2023	-1,26%	-0,58	45,29	45,39	45,29	45,39	97K	5
04/07/2023	1,19%	0,54	45,87	45,87	45,87	45,87	45	1
03/07/2023	-0,29%	-0,13	45,33	44,55	44,55	45,33	271	2
30/06/2023	0,40%	0,18	45,46	45,63	45,46	45,90	550K	8
29/06/2023	-0,53%	-0,24	45,28	45,28	45,28	45,28	151K	1
28/06/2023	0,98%	0,44	45,52	45,52	45,52	45,52	18K	2
27/06/2023	1,76%	0,78	45,08	44,75	44,75	45,19	100K	3
26/06/2023	-0,58%	-0,26	44,30	44,49	44,30	44,49	69K	2
23/06/2023	-1,07%	-0,48	44,56	44,60	44,52	44,60	67K	4
22/06/2023	-0,16%	-0,07	45,04	45,04	45,02	45,16	14K	5
21/06/2023	-0,70%	-0,32	45,11	45,18	45,00	45,26	91K	5
20/06/2023	-2,22%	-1,03	45,43	45,49	45,38	45,49	118K	5
16/06/2023	0,52%	0,24	46,46	46,90	46,46	46,90	326	3
15/06/2023	1,34%	0,61	46,22	46,14	46,09	46,26	29K	49
14/06/2023	-0,65%	-0,30	45,61	46,83	45,61	46,83	290K	2
13/06/2023	0,81%	0,37	45,91	46,29	45,75	46,29	157K	6
12/06/2023	-1,71%	-0,79	45,54	45,54	45,54	45,54	146K	2
07/06/2023	-0,92%	-0,43	46,33	46,33	46,33	46,33	46	1
06/06/2023	0,30%	0,14	46,76	46,50	46,43	46,76	160K	6
05/06/2023	-1,23%	-0,58	46,62	46,59	46,59	46,62	692K	3
02/06/2023	-0,30%	-0,14	47,20	47,20	47,20	47,20	801K	1
01/06/2023	-0,19%	-0,09	47,34	47,25	47,25	47,34	939K	7
31/05/2023	-0,69%	-0,33	47,43	47,50	47,26	47,54	2M	9
30/05/2023	1,10%	0,52	47,76	47,90	47,76	47,90	254K	2
29/05/2023	-0,65%	-0,31	47,24	47,24	47,24	47,24	803	1
26/05/2023	0,38%	0,18	47,55	47,94	47,44	47,94	41K	5
25/05/2023	0,98%	0,46	47,37	47,19	47,19	47,37	266K	3
24/05/2023	-2,07%	-0,99	46,91	47,00	46,70	47,00	192K	4
23/05/2023	-0,87%	-0,42	47,90	48,00	47,90	48,00	527K	4
22/05/2023	-1,27%	-0,62	48,32	49,00	48,32	49,00	489K	2
19/05/2023	2,54%	1,21	48,94	48,75	48,75	48,94	420K	2
17/05/2023	0,42%	0,20	47,73	47,73	47,73	47,73	173K	1
16/05/2023	0,21%	0,10	47,53	47,11	47,11	47,53	126K	4
12/05/2023	-0,71%	-0,34	47,43	47,40	47,40	47,50	67K	3
11/05/2023	-0,81%	-0,39	47,77	47,60	47,53	47,77	15K	8
10/05/2023	-0,84%	-0,41	48,16	48,16	48,16	48,16	181K	1
09/05/2023	-1,44%	-0,71	48,57	48,64	48,57	48,65	213K	4
08/05/2023	1,59%	0,77	49,28	49,28	49,28	49,28	35K	2
05/05/2023	0,04%	0,02	48,51	48,58	48,51	48,69	51K	3
04/05/2023	-0,53%	-0,26	48,49	47,90	47,90	48,59	142K	4
03/05/2023	-0,37%	-0,18	48,75	49,07	48,75	49,07	108K	4
02/05/2023	-0,04%	-0,02	48,93	48,71	48,71	48,95	456K	4
28/04/2023	0,43%	0,21	48,95	48,74	48,74	49,02	1M	4
27/04/2023	-0,33%	-0,16	48,74	48,72	48,72	48,74	179K	2
26/04/2023	0,06%	0,03	48,90	49,17	48,90	49,17	46K	2
25/04/2023	-1,13%	-0,56	48,87	49,43	48,87	49,43	236K	3
24/04/2023	1,17%	0,57	49,43	49,45	49,43	49,45	19K	2
20/04/2023	-1,33%	-0,66	48,86	48,90	48,86	48,90	312K	2
19/04/2023	2,06%	1,00	49,52	48,96	48,96	49,52	81K	4
18/04/2023	1,70%	0,81	48,52	48,28	48,28	48,61	56K	4
17/04/2023	0,13%	0,06	47,71	47,65	47,65	47,71	56K	2
14/04/2023	-	-	47,65	48,16	47,65	48,24	2M	6

Date,Open,High,Low,Close,Volume
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
28-Sep-23,43.76,43.76,43.76,43.76,1677933
27-Sep-23,43.30,43.67,43.30,43.67,30873
26-Sep-23,43.18,43.18,43.14,43.14,4101
25-Sep-23,43.47,43.47,43.47,43.47,43
21-Sep-23,44.03,44.03,44.03,44.03,1359162
20-Sep-23,44.13,44.13,44.13,44.13,573
19-Sep-23,43.85,43.85,43.85,43.85,4385
18-Sep-23,43.80,43.80,43.80,43.80,43
14-Sep-23,44.20,44.24,44.20,44.22,5704
13-Sep-23,44.54,44.54,44.39,44.39,126200
12-Sep-23,44.84,44.84,44.84,44.84,358
11-Sep-23,45.03,45.10,45.03,45.03,320524
06-Sep-23,45.27,45.27,45.27,45.27,1629
05-Sep-23,45.39,45.39,45.39,45.39,1634
31-Aug-23,46.15,46.15,45.93,46.02,11549
30-Aug-23,45.58,45.58,45.42,45.42,1093
29-Aug-23,45.39,45.39,45.38,45.38,90
28-Aug-23,45.19,45.19,45.19,45.19,90
24-Aug-23,44.70,44.70,44.36,44.36,152112
23-Aug-23,44.83,44.83,44.72,44.72,2194
22-Aug-23,45.21,45.21,45.21,45.21,904
21-Aug-23,45.76,45.76,45.75,45.75,1921
17-Aug-23,45.89,45.89,45.89,45.89,137
16-Aug-23,46.04,46.06,46.04,46.06,276
15-Aug-23,46.35,46.35,46.35,46.35,1158
14-Aug-23,46.50,46.65,46.50,46.65,900297
10-Aug-23,46.09,46.20,46.03,46.20,599
08-Aug-23,45.89,45.89,45.89,45.89,4543
07-Aug-23,46.31,46.31,46.31,46.31,764578
04-Aug-23,45.98,46.05,45.73,45.73,459213
03-Aug-23,45.72,45.97,45.72,45.97,683981
02-Aug-23,45.68,45.68,45.68,45.68,45
01-Aug-23,46.05,46.05,46.05,46.05,1657
31-Jul-23,46.51,46.55,44.04,46.55,8525
28-Jul-23,46.35,46.35,46.30,46.30,1203
27-Jul-23,46.05,46.05,46.05,46.05,46
26-Jul-23,45.40,45.55,45.40,45.55,264455
24-Jul-23,45.56,45.56,45.56,45.56,280421
21-Jul-23,46.10,46.40,46.10,46.40,180634
20-Jul-23,46.51,46.51,46.51,46.51,6976
19-Jul-23,46.71,46.71,46.71,46.71,971614
18-Jul-23,46.79,47.04,46.79,46.98,93489
17-Jul-23,47.00,47.12,46.82,46.82,196979
14-Jul-23,46.60,46.60,46.60,46.60,228200
13-Jul-23,46.84,46.92,46.72,46.78,70818
12-Jul-23,45.94,46.36,45.94,46.28,143187
11-Jul-23,45.27,45.56,45.27,45.56,209802
10-Jul-23,45.27,45.27,45.27,45.27,19601
07-Jul-23,44.72,44.99,44.72,44.84,301234
06-Jul-23,45.18,45.18,44.47,44.89,267903
05-Jul-23,45.39,45.39,45.29,45.29,96739
04-Jul-23,45.87,45.87,45.87,45.87,45
03-Jul-23,44.55,45.33,44.55,45.33,271
30-Jun-23,45.63,45.90,45.46,45.46,550168
29-Jun-23,45.28,45.28,45.28,45.28,151371
28-Jun-23,45.52,45.52,45.52,45.52,18299
27-Jun-23,44.75,45.19,44.75,45.08,99942
26-Jun-23,44.49,44.49,44.30,44.30,69345
23-Jun-23,44.60,44.60,44.52,44.56,67151
22-Jun-23,45.04,45.16,45.02,45.04,13738
21-Jun-23,45.18,45.26,45.00,45.11,90985
20-Jun-23,45.49,45.49,45.38,45.43,118435
16-Jun-23,46.90,46.90,46.46,46.46,326
15-Jun-23,46.14,46.26,46.09,46.22,29023
14-Jun-23,46.83,46.83,45.61,45.61,289670
13-Jun-23,46.29,46.29,45.75,45.91,156917
12-Jun-23,45.54,45.54,45.54,45.54,145591
07-Jun-23,46.33,46.33,46.33,46.33,46
06-Jun-23,46.50,46.76,46.43,46.76,159942
05-Jun-23,46.59,46.62,46.59,46.62,691648
02-Jun-23,47.20,47.20,47.20,47.20,800653
01-Jun-23,47.25,47.34,47.25,47.34,939261
31-May-23,47.50,47.54,47.26,47.43,1944199
30-May-23,47.90,47.90,47.76,47.76,253701
29-May-23,47.24,47.24,47.24,47.24,803
26-May-23,47.94,47.94,47.44,47.55,41131
25-May-23,47.19,47.37,47.19,47.37,265982
24-May-23,47.00,47.00,46.70,46.91,192421
23-May-23,48.00,48.00,47.90,47.90,527289
22-May-23,49.00,49.00,48.32,48.32,489467
19-May-23,48.75,48.94,48.75,48.94,419709
17-May-23,47.73,47.73,47.73,47.73,173355
16-May-23,47.11,47.53,47.11,47.53,126325
12-May-23,47.40,47.50,47.40,47.43,67302
11-May-23,47.60,47.77,47.53,47.77,15235
10-May-23,48.16,48.16,48.16,48.16,181370
09-May-23,48.64,48.65,48.57,48.57,212542
08-May-23,49.28,49.28,49.28,49.28,34840
05-May-23,48.58,48.69,48.51,48.51,50597
04-May-23,47.90,48.59,47.90,48.49,142172
03-May-23,49.07,49.07,48.75,48.75,108008
02-May-23,48.71,48.95,48.71,48.93,456415
28-Apr-23,48.74,49.02,48.74,48.95,1091759
27-Apr-23,48.72,48.74,48.72,48.74,178776
26-Apr-23,49.17,49.17,48.90,48.90,45577
25-Apr-23,49.43,49.43,48.87,48.87,236011
24-Apr-23,49.45,49.45,49.43,49.43,19228
20-Apr-23,48.90,48.90,48.86,48.86,312411
19-Apr-23,48.96,49.52,48.96,49.52,81299
18-Apr-23,48.28,48.61,48.28,48.52,55602
17-Apr-23,47.65,47.71,47.65,47.71,56202
14-Apr-23,48.16,48.24,47.65,47.65,1535991

*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