Cotação atual, histórico e gráfico do papel: BEWH39

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 BEWH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	-1,54%	-0,54	34,62	34,45	34,45	34,62	7K	2
07/05/2025	2,45%	0,84	35,16	35,15	35,15	35,16	7K	2
06/05/2025	1,69%	0,57	34,32	34,32	34,32	34,32	68	1
02/05/2025	1,87%	0,62	33,75	33,64	33,64	33,75	1K	2
30/04/2025	1,75%	0,57	33,13	33,13	33,13	33,13	66	1
24/04/2025	-0,28%	-0,09	32,56	32,56	32,56	32,56	3K	1
23/04/2025	5,12%	1,59	32,65	32,60	32,60	32,65	65	2

10/04/2025	1,17%	0,36	31,06	31,15	31,06	31,15	1K	2
09/04/2025	1,22%	0,37	30,70	29,72	29,72	30,70	2K	5
08/04/2025	-1,84%	-0,57	30,33	30,35	30,33	30,35	121	2
07/04/2025	-5,94%	-1,95	30,90	30,91	30,90	30,91	163K	4
04/04/2025	-3,18%	-1,08	32,85	34,27	32,56	34,27	299	3
03/04/2025	1,01%	0,34	33,93	33,93	33,93	33,93	373	2
31/03/2025	-2,78%	-0,96	33,59	33,59	33,59	33,59	67	1
18/03/2025	-2,37%	-0,84	34,55	34,52	34,52	34,55	5K	2
12/03/2025	-0,45%	-0,16	35,39	35,91	35,32	35,91	783	3
11/03/2025	1,05%	0,37	35,55	35,55	35,55	35,55	71	1
10/03/2025	0,29%	0,10	35,18	35,44	35,18	35,44	422	2
07/03/2025	0,40%	0,14	35,08	35,08	35,08	35,08	35	1
05/03/2025	1,54%	0,53	34,94	35,13	34,94	35,13	70	2
28/02/2025	9,41%	2,96	34,41	34,41	34,41	34,41	34	1
05/02/2025	-3,50%	-1,14	31,45	31,45	31,45	31,45	62	1
10/01/2025	-1,36%	-0,45	32,59	32,59	32,59	32,59	65	1
09/01/2025	-3,05%	-1,04	33,04	33,04	33,04	33,04	330	1
20/12/2024	1,01%	0,34	34,08	34,08	34,08	34,08	34	1
19/12/2024	-3,60%	-1,26	33,74	33,77	33,74	33,77	135	3
16/12/2024	-5,76%	-2,14	35,00	35,00	35,00	35,00	70	2
09/12/2024	5,90%	2,07	37,14	36,50	36,50	37,14	85K	5
06/12/2024	1,65%	0,57	35,07	34,89	34,89	35,07	1K	2
05/12/2024	-0,35%	-0,12	34,50	34,50	34,50	34,50	38K	1
04/12/2024	3,59%	1,20	34,62	34,62	34,62	34,62	34	1
27/11/2024	-0,09%	-0,03	33,42	33,42	33,42	33,42	17K	1
19/11/2024	1,83%	0,60	33,45	33,45	33,45	33,45	66	1
18/11/2024	-4,70%	-1,62	32,85	32,85	32,85	32,85	98	1
08/11/2024	-2,02%	-0,71	34,47	34,65	34,47	34,65	311	3
05/11/2024	1,03%	0,36	35,18	35,18	35,18	35,18	703	1
04/11/2024	1,90%	0,65	34,82	35,08	34,82	35,08	139	2
30/10/2024	-1,89%	-0,66	34,17	34,17	34,17	34,17	68	1
29/10/2024	0,96%	0,33	34,83	34,40	34,40	34,83	207	2
28/10/2024	0,88%	0,30	34,50	34,50	34,50	34,50	3K	1
22/10/2024	-0,18%	-0,06	34,20	34,20	34,20	34,20	41K	1
18/10/2024	0,18%	0,06	34,26	34,26	34,26	34,26	10K	1
16/10/2024	1,33%	0,45	34,20	34,08	34,08	34,20	106K	2
15/10/2024	-5,06%	-1,80	33,75	34,15	33,72	34,15	52K	9
11/10/2024	4,19%	1,43	35,55	35,10	35,10	35,55	814	4
08/10/2024	-6,16%	-2,24	34,12	34,16	34,12	34,16	580	2
04/10/2024	0,66%	0,24	36,36	36,36	36,36	36,36	4K	1
02/10/2024	23,23%	6,81	36,12	36,99	36,05	36,99	7K	12
26/08/2024	3,39%	0,96	29,31	29,31	29,31	29,31	2K	1
09/08/2024	-2,44%	-0,71	28,35	28,35	28,35	28,35	170	1
08/08/2024	2,07%	0,59	29,06	29,06	29,06	29,06	1K	1
06/08/2024	-0,45%	-0,13	28,47	28,47	28,47	28,47	28	1
30/07/2024	-1,17%	-0,34	28,60	28,60	28,60	28,60	9K	1
29/07/2024	-0,28%	-0,08	28,94	28,94	28,94	28,94	2K	2
19/07/2024	5,91%	1,62	29,02	28,85	28,85	29,02	202	2
10/07/2024	0,55%	0,15	27,40	27,40	27,40	27,40	6K	1
09/07/2024	-1,16%	-0,32	27,25	27,26	27,25	27,26	6K	2
05/07/2024	-5,26%	-1,53	27,57	27,87	27,57	27,87	2M	36
03/07/2024	0,00%	0,00	29,10	29,10	29,10	29,10	29	1
02/07/2024	1,39%	0,40	29,10	29,05	29,05	29,10	228K	2
01/07/2024	2,21%	0,62	28,70	28,17	28,17	28,70	5K	2
27/06/2024	-0,85%	-0,24	28,08	28,08	28,08	28,08	8K	1
21/06/2024	-1,05%	-0,30	28,32	28,32	28,32	28,32	28	1
17/06/2024	-1,14%	-0,33	28,62	28,62	28,62	28,62	7K	1
13/06/2024	-2,62%	-0,78	28,95	28,59	28,59	28,95	886	2
11/06/2024	0,20%	0,06	29,73	29,73	29,73	29,73	1K	1
10/06/2024	1,57%	0,46	29,67	29,67	29,67	29,67	25K	2
07/06/2024	0,65%	0,19	29,21	29,52	29,20	29,82	14K	4
03/06/2024	-1,29%	-0,38	29,02	29,09	29,02	29,09	552K	11
29/05/2024	0,55%	0,16	29,40	29,32	29,32	29,40	294K	2
27/05/2024	-3,53%	-1,07	29,24	29,76	29,24	29,76	177	3
13/05/2024	1,51%	0,45	30,31	30,31	30,31	30,31	303	1
10/05/2024	2,05%	0,60	29,86	29,86	29,86	29,86	2K	1
09/05/2024	14,07%	3,61	29,26	29,27	29,26	29,27	10K	4
17/04/2024	-0,58%	-0,15	25,65	25,70	25,65	25,70	1K	2
16/04/2024	-0,42%	-0,11	25,80	25,80	25,80	25,80	1K	1
12/04/2024	-2,48%	-0,66	25,91	26,02	25,91	26,02	23K	2
11/04/2024	0,42%	0,11	26,57	26,58	26,57	26,58	73K	2
10/04/2024	0,84%	0,22	26,46	26,46	26,46	26,46	47K	2
08/04/2024	-0,04%	-0,01	26,24	26,55	26,24	26,55	97K	3
04/04/2024	-1,50%	-0,40	26,25	26,36	26,25	26,36	5K	2
02/04/2024	0,91%	0,24	26,65	26,65	26,65	26,65	28K	1
01/04/2024	1,54%	0,40	26,41	26,41	26,41	26,41	52	1
27/03/2024	-0,46%	-0,12	26,01	25,97	25,97	26,01	57K	4
26/03/2024	-1,02%	-0,27	26,13	26,08	26,08	26,13	5K	2
22/03/2024	-0,68%	-0,18	26,40	26,42	26,40	26,42	5K	3
20/03/2024	-5,34%	-1,50	26,58	26,72	26,58	26,72	3K	2
13/03/2024	6,53%	1,72	28,08	28,08	28,08	28,08	336	2
05/03/2024	-2,84%	-0,77	26,36	26,36	26,36	26,36	2K	1
27/02/2024	-0,88%	-0,24	27,13	27,37	27,13	27,37	417K	5
26/02/2024	-0,80%	-0,22	27,37	27,37	27,37	27,37	146K	2
23/02/2024	0,33%	0,09	27,59	27,59	27,59	27,59	158K	2
22/02/2024	0,99%	0,27	27,50	27,23	27,23	27,50	195K	3
21/02/2024	2,60%	0,69	27,23	27,21	27,21	27,23	159K	2
20/02/2024	-0,64%	-0,17	26,54	26,54	26,54	26,54	86K	1
15/02/2024	1,40%	0,37	26,71	26,71	26,71	26,71	26	1
05/02/2024	1,15%	0,30	26,34	26,34	26,34	26,34	5K	1
01/02/2024	0,46%	0,12	26,04	26,00	26,00	26,04	780	2
31/01/2024	-0,99%	-0,26	25,92	25,98	25,88	25,98	3K	3
30/01/2024	-1,95%	-0,52	26,18	26,04	26,04	26,18	3K	2
26/01/2024	0,75%	0,20	26,70	26,78	26,70	26,78	455	3
25/01/2024	-0,38%	-0,10	26,50	26,50	26,50	26,50	106	1
24/01/2024	4,64%	1,18	26,60	26,75	26,55	26,75	27K	4
22/01/2024	-0,78%	-0,20	25,42	25,42	25,42	25,42	5K	1
17/01/2024	-5,01%	-1,35	25,62	26,00	25,49	26,00	52K	5
16/01/2024	0,00%	0,00	26,97	26,97	26,97	26,97	997	1
12/01/2024	-4,16%	-1,17	26,97	27,00	26,97	27,06	15K	3
18/12/2023	-1,51%	-0,43	28,14	28,33	28,14	28,33	84	2
15/12/2023	4,04%	1,11	28,57	28,57	28,57	28,57	4K	1
12/12/2023	2,65%	0,71	27,46	27,08	27,08	27,46	96K	2
07/12/2023	-0,56%	-0,15	26,75	26,75	26,75	26,75	535	1
05/12/2023	-1,28%	-0,35	26,90	27,25	26,85	27,25	3K	10
01/12/2023	-1,55%	-0,43	27,25	27,50	27,25	27,50	1K	2
29/11/2023	-1,39%	-0,39	27,68	27,73	27,68	27,73	1K	2
28/11/2023	-1,61%	-0,46	28,07	28,07	28,07	28,07	1K	1
27/11/2023	-0,73%	-0,21	28,53	28,53	28,53	28,53	28	1
17/11/2023	0,98%	0,28	28,74	28,73	28,73	28,74	287K	2
14/11/2023	2,74%	0,76	28,46	28,46	28,46	28,46	739	1
10/11/2023	-1,00%	-0,28	27,70	27,70	27,70	27,70	304	1
09/11/2023	-0,04%	-0,01	27,98	27,98	27,98	27,98	139	1
08/11/2023	-1,62%	-0,46	27,99	27,99	27,99	27,99	615	2
30/10/2023	2,01%	0,56	28,45	28,45	28,45	28,45	1K	1
27/10/2023	0,36%	0,10	27,89	27,94	27,89	27,94	279K	3
26/10/2023	-0,54%	-0,15	27,79	27,79	27,79	27,79	27	1
25/10/2023	-1,48%	-0,42	27,94	27,96	27,94	28,04	163K	7
24/10/2023	0,64%	0,18	28,36	28,26	28,26	28,36	290K	4
20/10/2023	-3,29%	-0,96	28,18	28,19	28,18	28,19	1K	2
13/10/2023	-1,32%	-0,39	29,14	29,14	29,14	29,14	153K	2
09/10/2023	1,79%	0,52	29,53	29,34	29,34	29,53	763	2
04/10/2023	0,38%	0,11	29,01	29,21	29,01	29,21	341K	8
02/10/2023	0,52%	0,15	28,90	28,88	28,88	28,90	87K	2
29/09/2023	0,63%	0,18	28,75	28,78	28,59	28,78	661K	9
28/09/2023	0,04%	0,01	28,57	28,57	28,57	28,57	75K	1
27/09/2023	-	-	28,56	28,56	28,56	28,56	5K	1

Date,Open,High,Low,Close,Volume
08-May-25,34.45,34.62,34.45,34.62,6907
07-May-25,35.15,35.16,35.15,35.16,7031
06-May-25,34.32,34.32,34.32,34.32,68
02-May-25,33.64,33.75,33.64,33.75,1347
30-Apr-25,33.13,33.13,33.13,33.13,66
24-Apr-25,32.56,32.56,32.56,32.56,3256
23-Apr-25,32.60,32.65,32.60,32.65,65
10-Apr-25,31.15,31.15,31.06,31.06,1429
09-Apr-25,29.72,30.70,29.72,30.70,1778
08-Apr-25,30.35,30.35,30.33,30.33,121
07-Apr-25,30.91,30.91,30.90,30.90,162843
04-Apr-25,34.27,34.27,32.56,32.85,299
03-Apr-25,33.93,33.93,33.93,33.93,373
31-Mar-25,33.59,33.59,33.59,33.59,67
18-Mar-25,34.52,34.55,34.52,34.55,4834
12-Mar-25,35.91,35.91,35.32,35.39,783
11-Mar-25,35.55,35.55,35.55,35.55,71
10-Mar-25,35.44,35.44,35.18,35.18,422
07-Mar-25,35.08,35.08,35.08,35.08,35
05-Mar-25,35.13,35.13,34.94,34.94,70
28-Feb-25,34.41,34.41,34.41,34.41,34
05-Feb-25,31.45,31.45,31.45,31.45,62
10-Jan-25,32.59,32.59,32.59,32.59,65
09-Jan-25,33.04,33.04,33.04,33.04,330
20-Dec-24,34.08,34.08,34.08,34.08,34
19-Dec-24,33.77,33.77,33.74,33.74,135
16-Dec-24,35.00,35.00,35.00,35.00,70
09-Dec-24,36.50,37.14,36.50,37.14,85384
06-Dec-24,34.89,35.07,34.89,35.07,1085
05-Dec-24,34.50,34.50,34.50,34.50,37950
04-Dec-24,34.62,34.62,34.62,34.62,34
27-Nov-24,33.42,33.42,33.42,33.42,16576
19-Nov-24,33.45,33.45,33.45,33.45,66
18-Nov-24,32.85,32.85,32.85,32.85,98
08-Nov-24,34.65,34.65,34.47,34.47,311
05-Nov-24,35.18,35.18,35.18,35.18,703
04-Nov-24,35.08,35.08,34.82,34.82,139
30-Oct-24,34.17,34.17,34.17,34.17,68
29-Oct-24,34.40,34.83,34.40,34.83,207
28-Oct-24,34.50,34.50,34.50,34.50,3450
22-Oct-24,34.20,34.20,34.20,34.20,41040
18-Oct-24,34.26,34.26,34.26,34.26,10278
16-Oct-24,34.08,34.20,34.08,34.20,106023
15-Oct-24,34.15,34.15,33.72,33.75,52254
11-Oct-24,35.10,35.55,35.10,35.55,814
08-Oct-24,34.16,34.16,34.12,34.12,580
04-Oct-24,36.36,36.36,36.36,36.36,3636
02-Oct-24,36.99,36.99,36.05,36.12,7414
26-Aug-24,29.31,29.31,29.31,29.31,1905
09-Aug-24,28.35,28.35,28.35,28.35,170
08-Aug-24,29.06,29.06,29.06,29.06,1423
06-Aug-24,28.47,28.47,28.47,28.47,28
30-Jul-24,28.60,28.60,28.60,28.60,8580
29-Jul-24,28.94,28.94,28.94,28.94,1881
19-Jul-24,28.85,29.02,28.85,29.02,202
10-Jul-24,27.40,27.40,27.40,27.40,5589
09-Jul-24,27.26,27.26,27.25,27.25,5559
05-Jul-24,27.87,27.87,27.57,27.57,1828170
03-Jul-24,29.10,29.10,29.10,29.10,29
02-Jul-24,29.05,29.10,29.05,29.10,227715
01-Jul-24,28.17,28.70,28.17,28.70,4993
27-Jun-24,28.08,28.08,28.08,28.08,8424
21-Jun-24,28.32,28.32,28.32,28.32,28
17-Jun-24,28.62,28.62,28.62,28.62,7155
13-Jun-24,28.59,28.95,28.59,28.95,886
11-Jun-24,29.73,29.73,29.73,29.73,1040
10-Jun-24,29.67,29.67,29.67,29.67,25130
07-Jun-24,29.52,29.82,29.20,29.21,13868
03-Jun-24,29.09,29.09,29.02,29.02,552195
29-May-24,29.32,29.40,29.32,29.40,293600
27-May-24,29.76,29.76,29.24,29.24,177
13-May-24,30.31,30.31,30.31,30.31,303
10-May-24,29.86,29.86,29.86,29.86,2388
09-May-24,29.27,29.27,29.26,29.26,10009
17-Apr-24,25.70,25.70,25.65,25.65,1284
16-Apr-24,25.80,25.80,25.80,25.80,1032
12-Apr-24,26.02,26.02,25.91,25.91,22995
11-Apr-24,26.58,26.58,26.57,26.57,72633
10-Apr-24,26.46,26.46,26.46,26.46,47045
08-Apr-24,26.55,26.55,26.24,26.24,97168
04-Apr-24,26.36,26.36,26.25,26.25,4604
02-Apr-24,26.65,26.65,26.65,26.65,27689
01-Apr-24,26.41,26.41,26.41,26.41,52
27-Mar-24,25.97,26.01,25.97,26.01,56640
26-Mar-24,26.08,26.13,26.08,26.13,5278
22-Mar-24,26.42,26.42,26.40,26.40,5361
20-Mar-24,26.72,26.72,26.58,26.58,2791
13-Mar-24,28.08,28.08,28.08,28.08,336
05-Mar-24,26.36,26.36,26.36,26.36,2372
27-Feb-24,27.37,27.37,27.13,27.13,416710
26-Feb-24,27.37,27.37,27.37,27.37,145854
23-Feb-24,27.59,27.59,27.59,27.59,158035
22-Feb-24,27.23,27.50,27.23,27.50,194949
21-Feb-24,27.21,27.23,27.21,27.23,159454
20-Feb-24,26.54,26.54,26.54,26.54,86308
15-Feb-24,26.71,26.71,26.71,26.71,26
05-Feb-24,26.34,26.34,26.34,26.34,4583
01-Feb-24,26.00,26.04,26.00,26.04,780
31-Jan-24,25.98,25.98,25.88,25.92,3375
30-Jan-24,26.04,26.18,26.04,26.18,3205
26-Jan-24,26.78,26.78,26.70,26.70,455
25-Jan-24,26.50,26.50,26.50,26.50,106
24-Jan-24,26.75,26.75,26.55,26.60,26949
22-Jan-24,25.42,25.42,25.42,25.42,5084
17-Jan-24,26.00,26.00,25.49,25.62,52187
16-Jan-24,26.97,26.97,26.97,26.97,997
12-Jan-24,27.00,27.06,26.97,26.97,15400
18-Dec-23,28.33,28.33,28.14,28.14,84
15-Dec-23,28.57,28.57,28.57,28.57,4085
12-Dec-23,27.08,27.46,27.08,27.46,96459
07-Dec-23,26.75,26.75,26.75,26.75,535
05-Dec-23,27.25,27.25,26.85,26.90,3240
01-Dec-23,27.50,27.50,27.25,27.25,1040
29-Nov-23,27.73,27.73,27.68,27.68,1052
28-Nov-23,28.07,28.07,28.07,28.07,1094
27-Nov-23,28.53,28.53,28.53,28.53,28
17-Nov-23,28.73,28.74,28.73,28.74,287350
14-Nov-23,28.46,28.46,28.46,28.46,739
10-Nov-23,27.70,27.70,27.70,27.70,304
09-Nov-23,27.98,27.98,27.98,27.98,139
08-Nov-23,27.99,27.99,27.99,27.99,615
30-Oct-23,28.45,28.45,28.45,28.45,1365
27-Oct-23,27.94,27.94,27.89,27.89,279150
26-Oct-23,27.79,27.79,27.79,27.79,27
25-Oct-23,27.96,28.04,27.94,27.94,162628
24-Oct-23,28.26,28.36,28.26,28.36,290193
20-Oct-23,28.19,28.19,28.18,28.18,1437
13-Oct-23,29.14,29.14,29.14,29.14,152985
09-Oct-23,29.34,29.53,29.34,29.53,763
04-Oct-23,29.21,29.21,29.01,29.01,341236
02-Oct-23,28.88,28.90,28.88,28.90,87162
29-Sep-23,28.78,28.78,28.59,28.75,661002
28-Sep-23,28.57,28.57,28.57,28.57,75396
27-Sep-23,28.56,28.56,28.56,28.56,4883

*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: BEWH39