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
20/05/2022	-0,68%	-0,29	42,18	43,08	42,11	43,08	35K	3
19/05/2022	-0,19%	-0,08	42,47	42,16	42,16	42,47	50K	3
18/05/2022	-1,69%	-0,73	42,55	42,55	42,55	42,55	1K	2
13/05/2022	1,03%	0,44	43,28	43,28	43,28	43,28	19K	1
12/05/2022	-1,34%	-0,58	42,84	42,80	42,80	43,06	41K	5
11/05/2022	0,60%	0,26	43,42	43,28	43,28	43,86	55K	5
10/05/2022	0,79%	0,34	43,16	43,16	43,16	43,16	129	1
09/05/2022	-0,42%	-0,18	42,82	42,82	42,82	42,82	29K	1
05/05/2022	-1,29%	-0,56	43,00	43,12	43,00	43,14	1K	3
04/05/2022	0,79%	0,34	43,56	43,53	43,45	43,56	36K	3
03/05/2022	-1,44%	-0,63	43,22	43,49	43,22	43,49	86	2

02/05/2022	1,86%	0,80	43,85	43,72	43,28	43,85	170K	8
29/04/2022	-1,24%	-0,54	43,05	43,14	42,92	43,34	17K	6
28/04/2022	1,00%	0,43	43,59	43,65	43,59	43,65	305	2
27/04/2022	0,02%	0,01	43,16	43,16	43,16	43,16	647K	2
26/04/2022	-1,60%	-0,70	43,15	43,72	43,15	43,72	6K	2
25/04/2022	0,99%	0,43	43,85	43,39	43,39	43,85	28K	3
22/04/2022	1,61%	0,69	43,42	43,19	43,19	43,67	880K	6
20/04/2022	0,49%	0,21	42,73	42,72	42,52	42,73	726	6
19/04/2022	1,24%	0,52	42,52	42,49	42,47	42,53	20K	5
18/04/2022	-1,64%	-0,70	42,00	42,28	42,00	42,44	90K	5
14/04/2022	0,38%	0,16	42,70	42,85	42,65	42,85	20K	5
13/04/2022	1,19%	0,50	42,54	42,00	42,00	42,54	169	3
12/04/2022	-1,82%	-0,78	42,04	42,44	42,01	42,56	2M	2.589
11/04/2022	-2,01%	-0,88	42,82	43,36	42,81	43,36	3K	11
08/04/2022	0,23%	0,10	43,70	44,06	43,70	44,07	23K	6
06/04/2022	-0,07%	-0,03	43,60	43,00	43,00	43,64	2M	2.122
05/04/2022	-0,66%	-0,29	43,63	43,70	43,56	43,75	7K	7
04/04/2022	-0,92%	-0,41	43,92	44,00	43,52	44,05	10K	7
01/04/2022	-1,90%	-0,86	44,33	45,00	44,33	45,08	12K	10
31/03/2022	-2,50%	-1,16	45,19	45,30	45,00	45,30	3K	5
30/03/2022	-0,92%	-0,43	46,35	46,50	46,29	46,50	8K	6
29/03/2022	3,13%	1,42	46,78	46,65	46,65	46,78	59K	3
28/03/2022	1,14%	0,51	45,36	45,57	45,36	45,57	23K	4
25/03/2022	-1,10%	-0,50	44,85	45,31	44,64	45,31	30K	13
24/03/2022	-0,35%	-0,16	45,35	45,13	44,99	45,50	145K	10
23/03/2022	-3,58%	-1,69	45,51	46,33	45,51	46,33	8K	10
22/03/2022	0,75%	0,35	47,20	47,35	47,11	47,35	10K	5
21/03/2022	-2,38%	-1,14	46,85	47,75	46,85	47,75	1M	6
18/03/2022	-0,95%	-0,46	47,99	48,17	47,99	48,17	2K	2
17/03/2022	-0,92%	-0,45	48,45	48,00	48,00	48,57	9K	5
16/03/2022	3,82%	1,80	48,90	48,15	48,15	49,42	1M	17
15/03/2022	0,56%	0,26	47,10	46,88	46,88	47,28	477K	8
14/03/2022	3,47%	1,57	46,84	46,40	46,40	46,92	47K	12
11/03/2022	0,96%	0,43	45,27	45,88	45,27	45,88	7K	8
10/03/2022	-3,15%	-1,46	44,84	45,60	44,84	45,60	524K	7
09/03/2022	6,41%	2,79	46,30	45,25	45,25	46,57	343K	11
08/03/2022	3,67%	1,54	43,51	43,19	42,57	44,30	2M	17
07/03/2022	-3,41%	-1,48	41,97	43,00	41,79	43,36	81K	24
04/03/2022	-5,03%	-2,30	43,45	45,10	43,25	45,15	23K	37
03/03/2022	-4,39%	-2,10	45,75	47,57	45,70	47,57	49K	31
02/03/2022	-6,87%	-3,53	47,85	49,10	47,85	49,10	79K	23
25/02/2022	2,84%	1,42	51,38	51,29	51,29	51,38	26K	2
24/02/2022	0,32%	0,16	49,96	48,90	48,09	49,96	38K	17
23/02/2022	-2,47%	-1,26	49,80	51,34	49,80	51,34	255K	10
22/02/2022	-2,98%	-1,57	51,06	52,25	51,00	52,25	747K	62
21/02/2022	-1,85%	-0,99	52,63	53,70	52,63	53,70	31K	14
18/02/2022	-1,22%	-0,66	53,62	54,20	53,37	54,25	4K	6
17/02/2022	-1,24%	-0,68	54,28	54,78	54,28	54,78	97K	2
16/02/2022	-0,52%	-0,29	54,96	55,28	54,96	55,28	228K	13
15/02/2022	2,28%	1,23	55,25	54,02	54,02	55,49	113K	7
14/02/2022	-2,60%	-1,44	54,02	54,66	54,00	54,72	354K	31
11/02/2022	-1,84%	-1,04	55,46	55,70	55,16	55,74	334K	6
10/02/2022	-0,93%	-0,53	56,50	56,22	56,22	56,56	322K	4
09/02/2022	1,05%	0,59	57,03	57,22	56,85	57,32	353K	7
08/02/2022	0,98%	0,55	56,44	55,93	55,93	56,44	30K	4
07/02/2022	-1,86%	-1,06	55,89	56,65	55,89	56,65	337K	3
04/02/2022	0,37%	0,21	56,95	56,58	56,37	56,99	578K	14
03/02/2022	-0,44%	-0,25	56,74	56,73	56,73	56,75	384K	3
02/02/2022	0,32%	0,18	56,99	57,16	56,99	57,16	970K	6
01/02/2022	0,05%	0,03	56,81	56,58	56,43	56,81	291K	5
31/01/2022	0,46%	0,26	56,78	56,39	56,35	56,78	6K	3
28/01/2022	0,05%	0,03	56,52	56,00	55,98	56,52	1M	9
27/01/2022	-1,52%	-0,87	56,49	57,00	56,49	57,17	346K	63
26/01/2022	0,76%	0,43	57,36	58,17	57,36	58,20	103K	6
25/01/2022	-1,33%	-0,77	56,93	57,54	56,92	57,54	54K	5
24/01/2022	-1,79%	-1,05	57,70	58,00	56,77	58,00	161K	12
21/01/2022	-1,14%	-0,68	58,75	58,12	58,12	58,75	294K	11
20/01/2022	-0,18%	-0,11	59,43	59,42	59,19	59,50	1M	9
19/01/2022	-1,77%	-1,07	59,54	58,80	57,20	60,48	191K	39
18/01/2022	-1,29%	-0,79	60,61	60,77	60,61	60,77	117K	3
17/01/2022	0,21%	0,13	61,40	61,40	61,40	61,40	982	1
14/01/2022	-0,55%	-0,34	61,27	61,44	61,27	61,44	62K	4
13/01/2022	-0,29%	-0,18	61,61	61,58	61,58	61,79	226K	3
12/01/2022	-0,11%	-0,07	61,79	61,93	61,79	61,93	7K	5
11/01/2022	-0,13%	-0,08	61,86	62,24	61,86	62,24	1K	3
10/01/2022	-0,61%	-0,38	61,94	61,82	61,74	61,94	2K	4
07/01/2022	-0,32%	-0,20	62,32	62,15	62,12	62,32	586K	3
06/01/2022	-1,67%	-1,06	62,52	62,95	62,52	62,95	286K	2
05/01/2022	0,92%	0,58	63,58	63,53	63,33	63,58	3M	5
04/01/2022	0,91%	0,57	63,00	58,70	58,70	63,09	7K	8
03/01/2022	2,41%	1,47	62,43	62,30	62,30	62,65	1K	6
30/12/2021	-2,88%	-1,81	60,96	61,41	60,96	61,41	3M	10
29/12/2021	0,67%	0,42	62,77	62,10	62,10	62,77	51K	3
28/12/2021	0,50%	0,31	62,35	62,75	62,18	62,75	44K	6
27/12/2021	-0,26%	-0,16	62,04	62,11	62,04	62,23	548K	414
23/12/2021	1,14%	0,70	62,20	62,34	61,98	62,41	4M	356
22/12/2021	0,28%	0,17	61,50	61,61	61,41	61,80	73K	12
21/12/2021	0,79%	0,48	61,33	61,33	61,33	61,33	113K	5
20/12/2021	-1,17%	-0,72	60,85	60,49	60,49	61,06	89K	8
16/12/2021	0,29%	0,18	61,57	62,16	61,57	62,16	1M	5
15/12/2021	0,90%	0,55	61,39	61,51	61,26	61,51	1M	4
14/12/2021	-1,07%	-0,66	60,84	60,78	60,78	60,90	56K	58
13/12/2021	1,18%	0,72	61,50	61,55	61,38	61,55	16K	4
10/12/2021	-0,07%	-0,04	60,78	61,44	60,60	61,44	3K	5
09/12/2021	0,16%	0,10	60,82	60,82	60,82	60,82	60	1
08/12/2021	-2,03%	-1,26	60,72	60,78	60,71	60,78	242	3
07/12/2021	1,57%	0,96	61,98	61,48	61,48	61,98	2K	5
06/12/2021	1,95%	1,17	61,02	60,62	60,62	61,02	3K	6
03/12/2021	-0,99%	-0,60	59,85	59,87	59,70	59,97	1K	6
02/12/2021	-0,25%	-0,15	60,45	59,88	59,88	60,45	15K	6
01/12/2021	2,04%	1,21	60,60	60,57	60,57	60,68	67K	4
30/11/2021	-0,85%	-0,51	59,39	59,84	59,39	59,84	51K	3
29/11/2021	4,94%	2,82	59,90	59,98	59,68	60,09	43K	20
26/11/2021	-7,62%	-4,71	57,08	60,90	57,08	60,90	114K	16
25/11/2021	0,83%	0,51	61,79	61,86	61,00	61,86	3K	3
24/11/2021	-0,86%	-0,53	61,28	61,40	61,00	61,40	72K	10
23/11/2021	-0,98%	-0,61	61,81	62,45	61,80	62,65	221K	18
22/11/2021	-1,70%	-1,08	62,42	62,75	62,42	62,75	6K	4
18/11/2021	1,24%	0,78	63,50	63,41	63,41	63,50	5K	2
17/11/2021	0,43%	0,27	62,72	62,72	62,72	62,72	24K	2
16/11/2021	0,90%	0,56	62,45	62,04	62,04	62,67	854K	22
12/11/2021	0,63%	0,39	61,89	61,61	61,61	61,96	2M	3
11/11/2021	-1,30%	-0,81	61,50	61,86	61,35	61,86	21K	8
10/11/2021	-1,24%	-0,78	62,31	62,58	62,31	62,58	68K	6
09/11/2021	-1,07%	-0,68	63,09	63,50	62,74	63,50	76K	5
08/11/2021	0,74%	0,47	63,77	63,90	63,66	63,90	22K	4
05/11/2021	-2,12%	-1,37	63,30	64,14	63,30	64,14	32K	8
04/11/2021	0,09%	0,06	64,67	64,55	64,38	64,67	25K	5
03/11/2021	0,40%	0,26	64,61	64,75	64,61	65,09	181K	13
01/11/2021	1,42%	0,90	64,35	64,12	64,12	64,39	8K	7
29/10/2021	-0,52%	-0,33	63,45	62,50	62,50	63,45	9K	2
28/10/2021	1,51%	0,95	63,78	62,03	62,03	63,79	70K	8
27/10/2021	-	-	62,83	63,84	62,83	63,84	203K	6

Date,Open,High,Low,Close,Volume
20-May-22,43.08,43.08,42.11,42.18,35210
19-May-22,42.16,42.47,42.16,42.47,49612
18-May-22,42.55,42.55,42.55,42.55,1106
13-May-22,43.28,43.28,43.28,43.28,19043
12-May-22,42.80,43.06,42.80,42.84,40917
11-May-22,43.28,43.86,43.28,43.42,55107
10-May-22,43.16,43.16,43.16,43.16,129
09-May-22,42.82,42.82,42.82,42.82,28518
05-May-22,43.12,43.14,43.00,43.00,1292
04-May-22,43.53,43.56,43.45,43.56,35631
03-May-22,43.49,43.49,43.22,43.22,86
02-May-22,43.72,43.85,43.28,43.85,169696
29-Apr-22,43.14,43.34,42.92,43.05,17178
28-Apr-22,43.65,43.65,43.59,43.59,305
27-Apr-22,43.16,43.16,43.16,43.16,647400
26-Apr-22,43.72,43.72,43.15,43.15,6418
25-Apr-22,43.39,43.85,43.39,43.85,27551
22-Apr-22,43.19,43.67,43.19,43.42,880312
20-Apr-22,42.72,42.73,42.52,42.73,726
19-Apr-22,42.49,42.53,42.47,42.52,19792
18-Apr-22,42.28,42.44,42.00,42.00,89684
14-Apr-22,42.85,42.85,42.65,42.70,19676
13-Apr-22,42.00,42.54,42.00,42.54,169
12-Apr-22,42.44,42.56,42.01,42.04,2480804
11-Apr-22,43.36,43.36,42.81,42.82,2710
08-Apr-22,44.06,44.07,43.70,43.70,22588
06-Apr-22,43.00,43.64,43.00,43.60,2293210
05-Apr-22,43.70,43.75,43.56,43.63,7462
04-Apr-22,44.00,44.05,43.52,43.92,10333
01-Apr-22,45.00,45.08,44.33,44.33,11835
31-Mar-22,45.30,45.30,45.00,45.19,3470
30-Mar-22,46.50,46.50,46.29,46.35,8033
29-Mar-22,46.65,46.78,46.65,46.78,58773
28-Mar-22,45.57,45.57,45.36,45.36,23407
25-Mar-22,45.31,45.31,44.64,44.85,30038
24-Mar-22,45.13,45.50,44.99,45.35,144701
23-Mar-22,46.33,46.33,45.51,45.51,7659
22-Mar-22,47.35,47.35,47.11,47.20,9905
21-Mar-22,47.75,47.75,46.85,46.85,1008479
18-Mar-22,48.17,48.17,47.99,47.99,1974
17-Mar-22,48.00,48.57,48.00,48.45,8867
16-Mar-22,48.15,49.42,48.15,48.90,1275436
15-Mar-22,46.88,47.28,46.88,47.10,477367
14-Mar-22,46.40,46.92,46.40,46.84,46707
11-Mar-22,45.88,45.88,45.27,45.27,6816
10-Mar-22,45.60,45.60,44.84,44.84,524405
09-Mar-22,45.25,46.57,45.25,46.30,342825
08-Mar-22,43.19,44.30,42.57,43.51,1625559
07-Mar-22,43.00,43.36,41.79,41.97,81174
04-Mar-22,45.10,45.15,43.25,43.45,22800
03-Mar-22,47.57,47.57,45.70,45.75,48989
02-Mar-22,49.10,49.10,47.85,47.85,78884
25-Feb-22,51.29,51.38,51.29,51.38,25534
24-Feb-22,48.90,49.96,48.09,49.96,37712
23-Feb-22,51.34,51.34,49.80,49.80,255196
22-Feb-22,52.25,52.25,51.00,51.06,746768
21-Feb-22,53.70,53.70,52.63,52.63,30901
18-Feb-22,54.20,54.25,53.37,53.62,4482
17-Feb-22,54.78,54.78,54.28,54.28,96727
16-Feb-22,55.28,55.28,54.96,54.96,227550
15-Feb-22,54.02,55.49,54.02,55.25,112640
14-Feb-22,54.66,54.72,54.00,54.02,354172
11-Feb-22,55.70,55.74,55.16,55.46,334458
10-Feb-22,56.22,56.56,56.22,56.50,321642
09-Feb-22,57.22,57.32,56.85,57.03,352602
08-Feb-22,55.93,56.44,55.93,56.44,30472
07-Feb-22,56.65,56.65,55.89,55.89,336622
04-Feb-22,56.58,56.99,56.37,56.95,577695
03-Feb-22,56.73,56.75,56.73,56.74,384475
02-Feb-22,57.16,57.16,56.99,56.99,969680
01-Feb-22,56.58,56.81,56.43,56.81,290567
31-Jan-22,56.39,56.78,56.35,56.78,6288
28-Jan-22,56.00,56.52,55.98,56.52,1186669
27-Jan-22,57.00,57.17,56.49,56.49,346154
26-Jan-22,58.17,58.20,57.36,57.36,102942
25-Jan-22,57.54,57.54,56.92,56.93,54002
24-Jan-22,58.00,58.00,56.77,57.70,161497
21-Jan-22,58.12,58.75,58.12,58.75,294133
20-Jan-22,59.42,59.50,59.19,59.43,1390968
19-Jan-22,58.80,60.48,57.20,59.54,190901
18-Jan-22,60.77,60.77,60.61,60.61,117280
17-Jan-22,61.40,61.40,61.40,61.40,982
14-Jan-22,61.44,61.44,61.27,61.27,61601
13-Jan-22,61.58,61.79,61.58,61.61,225862
12-Jan-22,61.93,61.93,61.79,61.79,6934
11-Jan-22,62.24,62.24,61.86,61.86,1176
10-Jan-22,61.82,61.94,61.74,61.94,2163
07-Jan-22,62.15,62.32,62.12,62.32,585741
06-Jan-22,62.95,62.95,62.52,62.52,286485
05-Jan-22,63.53,63.58,63.33,63.58,2855431
04-Jan-22,58.70,63.09,58.70,63.00,6744
03-Jan-22,62.30,62.65,62.30,62.43,1497
30-Dec-21,61.41,61.41,60.96,60.96,2735424
29-Dec-21,62.10,62.77,62.10,62.77,50746
28-Dec-21,62.75,62.75,62.18,62.35,44268
27-Dec-21,62.11,62.23,62.04,62.04,547689
23-Dec-21,62.34,62.41,61.98,62.20,3843624
22-Dec-21,61.61,61.80,61.41,61.50,72702
21-Dec-21,61.33,61.33,61.33,61.33,113153
20-Dec-21,60.49,61.06,60.49,60.85,88588
16-Dec-21,62.16,62.16,61.57,61.57,1251809
15-Dec-21,61.51,61.51,61.26,61.39,1241567
14-Dec-21,60.78,60.90,60.78,60.84,55831
13-Dec-21,61.55,61.55,61.38,61.50,15812
10-Dec-21,61.44,61.44,60.60,60.78,3472
09-Dec-21,60.82,60.82,60.82,60.82,60
08-Dec-21,60.78,60.78,60.71,60.72,242
07-Dec-21,61.48,61.98,61.48,61.98,1608
06-Dec-21,60.62,61.02,60.62,61.02,2557
03-Dec-21,59.87,59.97,59.70,59.85,1197
02-Dec-21,59.88,60.45,59.88,60.45,15128
01-Dec-21,60.57,60.68,60.57,60.60,66717
30-Nov-21,59.84,59.84,59.39,59.39,50682
29-Nov-21,59.98,60.09,59.68,59.90,42544
26-Nov-21,60.90,60.90,57.08,57.08,114386
25-Nov-21,61.86,61.86,61.00,61.79,3173
24-Nov-21,61.40,61.40,61.00,61.28,71542
23-Nov-21,62.45,62.65,61.80,61.81,220819
22-Nov-21,62.75,62.75,62.42,62.42,6310
18-Nov-21,63.41,63.50,63.41,63.50,5397
17-Nov-21,62.72,62.72,62.72,62.72,23959
16-Nov-21,62.04,62.67,62.04,62.45,854398
12-Nov-21,61.61,61.96,61.61,61.89,2478324
11-Nov-21,61.86,61.86,61.35,61.50,21435
10-Nov-21,62.58,62.58,62.31,62.31,67727
09-Nov-21,63.50,63.50,62.74,63.09,75661
08-Nov-21,63.90,63.90,63.66,63.77,22479
05-Nov-21,64.14,64.14,63.30,63.30,31990
04-Nov-21,64.55,64.67,64.38,64.67,25344
03-Nov-21,64.75,65.09,64.61,64.61,181477
01-Nov-21,64.12,64.39,64.12,64.35,7657
29-Oct-21,62.50,63.45,62.50,63.45,8648
28-Oct-21,62.03,63.79,62.03,63.78,69511
27-Oct-21,63.84,63.84,62.83,62.83,203279

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEWG39

cotações, gráficos e mais...