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
17/05/2022	0,06%	0,02	35,38	35,40	35,38	35,40	1K	2
12/05/2022	-0,84%	-0,30	35,36	35,01	35,01	35,36	2K	2
27/04/2022	2,56%	0,89	35,66	35,66	35,66	35,66	35	1
22/04/2022	1,93%	0,66	34,77	34,56	34,56	34,89	363K	6
18/04/2022	-0,61%	-0,21	34,11	34,25	34,11	34,25	2K	2
13/04/2022	-0,78%	-0,27	34,32	34,35	34,32	34,35	274	4
12/04/2022	-4,55%	-1,65	34,59	34,59	34,59	34,59	691	2
28/03/2022	0,81%	0,29	36,24	36,24	36,24	36,24	36	1
25/03/2022	-2,50%	-0,92	35,95	35,95	35,95	35,95	35	1
23/03/2022	-2,07%	-0,78	36,87	36,88	36,87	36,88	368	2
22/03/2022	-0,19%	-0,07	37,65	37,65	37,65	37,65	1K	1

21/03/2022	-0,29%	-0,11	37,72	37,84	37,72	37,84	378K	2
17/03/2022	1,39%	0,52	37,83	38,10	37,83	38,10	75	2
16/03/2022	3,99%	1,43	37,31	37,31	37,31	37,31	783	2
15/03/2022	-1,67%	-0,61	35,88	35,88	35,88	35,88	1K	2
14/03/2022	2,50%	0,89	36,49	36,54	36,49	36,56	365	4
09/03/2022	-3,89%	-1,44	35,60	35,52	35,46	35,60	568	5
08/03/2022	-0,78%	-0,29	37,04	37,04	37,04	37,04	14K	1
04/03/2022	-0,29%	-0,11	37,33	37,33	37,33	37,33	1K	1
03/03/2022	-1,24%	-0,47	37,44	37,44	37,44	37,44	387K	1
02/03/2022	-4,41%	-1,75	37,91	38,41	37,91	38,41	382K	2
25/02/2022	0,43%	0,17	39,66	39,61	39,60	39,66	395K	3
24/02/2022	-5,25%	-2,19	39,49	39,49	39,49	39,49	411K	1
18/02/2022	-1,23%	-0,52	41,68	41,68	41,68	41,68	416	1
17/02/2022	-1,56%	-0,67	42,20	42,20	42,20	42,20	64K	1
10/02/2022	0,63%	0,27	42,87	42,66	42,66	42,87	216K	4
09/02/2022	0,83%	0,35	42,60	42,91	42,60	42,91	258K	3
07/02/2022	0,50%	0,21	42,25	42,25	42,25	42,25	58K	1
03/02/2022	0,05%	0,02	42,04	42,04	42,04	42,04	106K	1
02/02/2022	0,33%	0,14	42,02	42,02	42,02	42,02	84	1
01/02/2022	0,29%	0,12	41,88	41,76	41,76	41,88	501	2
31/01/2022	-3,80%	-1,65	41,76	41,68	41,68	41,76	4K	5
26/01/2022	-1,16%	-0,51	43,41	43,47	43,41	43,47	115K	2
25/01/2022	-0,97%	-0,43	43,92	43,92	43,92	43,92	33K	1
21/01/2022	0,68%	0,30	44,35	44,59	44,35	44,59	44K	3
20/01/2022	0,85%	0,37	44,05	44,05	44,05	44,05	45K	1
19/01/2022	-0,18%	-0,08	43,68	43,68	43,68	43,68	218	1
18/01/2022	-0,36%	-0,16	43,76	43,62	43,62	43,76	437K	3
14/01/2022	-0,45%	-0,20	43,92	43,92	43,92	43,92	64K	1
10/01/2022	-0,38%	-0,17	44,12	44,12	44,12	44,12	1K	1
04/01/2022	2,14%	0,93	44,29	44,41	44,22	44,41	177	4
03/01/2022	0,23%	0,10	43,36	43,36	43,36	43,36	43	1
30/12/2021	-1,32%	-0,58	43,26	43,55	43,26	43,55	756K	9
29/12/2021	0,18%	0,08	43,84	43,84	43,84	43,84	43	1
28/12/2021	0,27%	0,12	43,76	43,55	43,55	43,76	50K	2
27/12/2021	-0,18%	-0,08	43,64	43,72	43,64	43,72	1K	2
23/12/2021	0,99%	0,43	43,72	43,72	43,72	43,72	28K	2
22/12/2021	-0,73%	-0,32	43,29	43,68	43,29	43,68	53K	2
21/12/2021	-0,34%	-0,15	43,61	43,61	43,61	43,61	43	1
20/12/2021	-0,73%	-0,32	43,76	43,72	43,72	43,76	1K	2
17/12/2021	-0,09%	-0,04	44,08	44,08	44,08	44,08	44	1
16/12/2021	-0,54%	-0,24	44,12	44,24	44,12	44,24	2K	2
15/12/2021	0,96%	0,42	44,36	44,36	44,36	44,36	44	1
14/12/2021	-0,14%	-0,06	43,94	43,16	43,16	43,94	33K	2
13/12/2021	-1,01%	-0,45	44,00	44,00	44,00	44,00	88	1
09/12/2021	0,57%	0,25	44,45	44,45	44,45	44,45	36K	1
08/12/2021	-2,13%	-0,96	44,20	44,84	44,20	44,84	4K	3
06/12/2021	2,45%	1,08	45,16	45,16	45,16	45,16	45	1
01/12/2021	0,27%	0,12	44,08	43,85	43,85	44,08	526	2
30/11/2021	-1,35%	-0,60	43,96	43,96	43,96	43,96	43	1
29/11/2021	-1,85%	-0,84	44,56	44,56	44,56	44,56	222	1
24/11/2021	0,13%	0,06	45,40	45,40	45,40	45,40	45	1
19/11/2021	0,00%	0,00	45,34	45,34	45,34	45,34	45	1
18/11/2021	1,12%	0,50	45,34	45,34	45,34	45,34	66K	1
17/11/2021	-0,24%	-0,11	44,84	44,84	44,84	44,84	89	1
16/11/2021	2,16%	0,95	44,95	44,95	44,95	44,95	134	1
11/11/2021	-1,26%	-0,56	44,00	44,06	44,00	44,06	3K	4
10/11/2021	-0,38%	-0,17	44,56	44,56	44,56	44,56	133	1
09/11/2021	-1,50%	-0,68	44,73	44,84	44,73	44,84	671	2
08/11/2021	0,00%	0,00	45,41	45,41	45,41	45,41	90	1
04/11/2021	-0,63%	-0,29	45,41	45,36	45,36	45,41	59K	3
03/11/2021	0,57%	0,26	45,70	45,92	45,70	45,92	116K	2
27/10/2021	-1,00%	-0,46	45,44	45,44	45,44	45,44	119K	1
26/10/2021	0,44%	0,20	45,90	45,90	45,90	45,90	229	1
25/10/2021	-2,14%	-1,00	45,70	45,90	45,70	45,90	458K	2
22/10/2021	0,54%	0,25	46,70	47,15	46,70	47,20	122K	5
21/10/2021	0,87%	0,40	46,45	46,59	46,45	46,60	2K	5
20/10/2021	-0,07%	-0,03	46,05	46,05	46,05	46,05	92	2
19/10/2021	2,49%	1,12	46,08	45,60	45,60	46,08	510K	3
18/10/2021	1,22%	0,54	44,96	44,96	44,96	44,96	5K	1
15/10/2021	0,18%	0,08	44,42	44,39	44,39	44,42	9K	2
14/10/2021	-0,02%	-0,01	44,34	44,34	44,34	44,34	91K	1
13/10/2021	-0,49%	-0,22	44,35	44,85	44,35	44,85	14K	2
08/10/2021	1,85%	0,81	44,57	44,63	44,57	44,63	8K	2
05/10/2021	1,30%	0,56	43,76	43,67	43,58	43,76	1M	3
04/10/2021	1,36%	0,58	43,20	43,13	43,13	43,20	470K	2
01/10/2021	-2,56%	-1,12	42,62	42,62	42,62	42,62	640K	1
30/09/2021	2,77%	1,18	43,74	43,74	43,74	43,74	219K	2
28/09/2021	0,90%	0,38	42,56	42,56	42,56	42,56	212	1
24/09/2021	-1,45%	-0,62	42,18	42,16	42,16	42,18	210	2
22/09/2021	1,81%	0,76	42,80	42,81	42,80	42,81	85	2
21/09/2021	0,48%	0,20	42,04	42,52	42,04	42,52	59K	2
20/09/2021	-2,86%	-1,23	41,84	41,96	41,84	41,96	83	2
17/09/2021	-4,56%	-2,06	43,07	43,07	43,07	43,07	86K	1
13/09/2021	-1,96%	-0,90	45,13	45,14	45,13	45,14	4K	2
08/09/2021	3,37%	1,50	46,03	45,88	45,80	46,03	10K	5
03/09/2021	-0,67%	-0,30	44,53	44,53	44,53	44,53	311	3
02/09/2021	0,34%	0,15	44,83	44,80	44,64	44,83	53K	3
30/08/2021	-0,98%	-0,44	44,68	44,49	44,49	44,68	57K	2
26/08/2021	-2,55%	-1,18	45,12	44,91	44,91	45,12	91K	4
23/08/2021	0,33%	0,15	46,30	46,30	46,30	46,30	555	1
20/08/2021	-1,24%	-0,58	46,15	46,15	46,15	46,15	46	1
19/08/2021	0,97%	0,45	46,73	46,58	46,58	46,73	4K	2
18/08/2021	1,60%	0,73	46,28	46,15	46,15	46,28	79K	2
17/08/2021	-0,87%	-0,40	45,55	45,30	45,20	45,55	73K	14
16/08/2021	1,39%	0,63	45,95	45,56	45,56	45,95	457	2
13/08/2021	0,33%	0,15	45,32	45,56	45,32	45,56	22K	6
12/08/2021	0,38%	0,17	45,17	45,17	45,17	45,17	32K	1
10/08/2021	-0,77%	-0,35	45,00	45,00	45,00	45,00	495	1
09/08/2021	0,11%	0,05	45,35	45,77	45,35	45,77	10K	3
06/08/2021	0,51%	0,23	45,30	45,34	45,30	45,34	407	3
05/08/2021	-0,24%	-0,11	45,07	44,69	44,68	45,07	72K	3
04/08/2021	-0,42%	-0,19	45,18	45,18	45,18	45,18	52K	1
03/08/2021	1,41%	0,63	45,37	45,35	45,35	45,61	142K	3
02/08/2021	-0,97%	-0,44	44,74	44,74	44,74	44,74	44	1
30/07/2021	2,89%	1,27	45,18	44,16	44,16	45,18	51K	4
29/07/2021	-0,79%	-0,35	43,91	43,76	43,76	43,91	62K	4
28/07/2021	1,33%	0,58	44,26	44,26	44,26	44,26	44	1
27/07/2021	-3,94%	-1,79	43,68	45,01	43,68	45,01	2K	7
26/07/2021	-1,58%	-0,73	45,47	45,35	45,35	45,47	95K	3
23/07/2021	-1,39%	-0,65	46,20	46,01	46,01	46,20	138	2
22/07/2021	0,75%	0,35	46,85	46,89	46,85	46,89	93	2
21/07/2021	0,32%	0,15	46,50	46,74	46,50	46,74	2K	4
20/07/2021	0,91%	0,42	46,35	46,35	46,35	46,35	46	1
19/07/2021	0,59%	0,27	45,93	45,93	45,93	45,93	45	1
15/07/2021	1,13%	0,51	45,66	45,83	45,66	45,83	44K	2
14/07/2021	-2,38%	-1,10	45,15	45,36	45,10	45,51	66K	8
13/07/2021	-0,81%	-0,38	46,25	46,27	46,25	46,34	78K	5
12/07/2021	0,60%	0,28	46,63	46,35	46,35	46,63	5K	3
08/07/2021	-1,84%	-0,87	46,35	46,55	46,35	46,55	139	3
07/07/2021	2,43%	1,12	47,22	46,78	46,78	47,22	982	2
06/07/2021	1,65%	0,75	46,10	45,35	45,35	46,10	1K	4
05/07/2021	0,89%	0,40	45,35	45,35	45,35	45,35	45	1
02/07/2021	-	-	44,95	44,61	44,43	44,95	527K	6

Date,Open,High,Low,Close,Volume
17-May-22,35.40,35.40,35.38,35.38,1415
12-May-22,35.01,35.36,35.01,35.36,2111
27-Apr-22,35.66,35.66,35.66,35.66,35
22-Apr-22,34.56,34.89,34.56,34.77,362746
18-Apr-22,34.25,34.25,34.11,34.11,1501
13-Apr-22,34.35,34.35,34.32,34.32,274
12-Apr-22,34.59,34.59,34.59,34.59,691
28-Mar-22,36.24,36.24,36.24,36.24,36
25-Mar-22,35.95,35.95,35.95,35.95,35
23-Mar-22,36.88,36.88,36.87,36.87,368
22-Mar-22,37.65,37.65,37.65,37.65,1091
21-Mar-22,37.84,37.84,37.72,37.72,377800
17-Mar-22,38.10,38.10,37.83,37.83,75
16-Mar-22,37.31,37.31,37.31,37.31,783
15-Mar-22,35.88,35.88,35.88,35.88,1112
14-Mar-22,36.54,36.56,36.49,36.49,365
09-Mar-22,35.52,35.60,35.46,35.60,568
08-Mar-22,37.04,37.04,37.04,37.04,13964
04-Mar-22,37.33,37.33,37.33,37.33,1343
03-Mar-22,37.44,37.44,37.44,37.44,386568
02-Mar-22,38.41,38.41,37.91,37.91,382171
25-Feb-22,39.61,39.66,39.60,39.66,395409
24-Feb-22,39.49,39.49,39.49,39.49,411090
18-Feb-22,41.68,41.68,41.68,41.68,416
17-Feb-22,42.20,42.20,42.20,42.20,63933
10-Feb-22,42.66,42.87,42.66,42.87,216397
09-Feb-22,42.91,42.91,42.60,42.60,257643
07-Feb-22,42.25,42.25,42.25,42.25,57967
03-Feb-22,42.04,42.04,42.04,42.04,105562
02-Feb-22,42.02,42.02,42.02,42.02,84
01-Feb-22,41.76,41.88,41.76,41.88,501
31-Jan-22,41.68,41.76,41.68,41.76,4126
26-Jan-22,43.47,43.47,43.41,43.41,114559
25-Jan-22,43.92,43.92,43.92,43.92,33115
21-Jan-22,44.59,44.59,44.35,44.35,43507
20-Jan-22,44.05,44.05,44.05,44.05,44710
19-Jan-22,43.68,43.68,43.68,43.68,218
18-Jan-22,43.62,43.76,43.62,43.76,437381
14-Jan-22,43.92,43.92,43.92,43.92,64430
10-Jan-22,44.12,44.12,44.12,44.12,1014
04-Jan-22,44.41,44.41,44.22,44.29,177
03-Jan-22,43.36,43.36,43.36,43.36,43
30-Dec-21,43.55,43.55,43.26,43.26,756409
29-Dec-21,43.84,43.84,43.84,43.84,43
28-Dec-21,43.55,43.76,43.55,43.76,49579
27-Dec-21,43.72,43.72,43.64,43.64,1180
23-Dec-21,43.72,43.72,43.72,43.72,27849
22-Dec-21,43.68,43.68,43.29,43.29,53117
21-Dec-21,43.61,43.61,43.61,43.61,43
20-Dec-21,43.72,43.76,43.72,43.76,1444
17-Dec-21,44.08,44.08,44.08,44.08,44
16-Dec-21,44.24,44.24,44.12,44.12,2029
15-Dec-21,44.36,44.36,44.36,44.36,44
14-Dec-21,43.16,43.94,43.16,43.94,33092
13-Dec-21,44.00,44.00,44.00,44.00,88
09-Dec-21,44.45,44.45,44.45,44.45,35515
08-Dec-21,44.84,44.84,44.20,44.20,3978
06-Dec-21,45.16,45.16,45.16,45.16,45
01-Dec-21,43.85,44.08,43.85,44.08,526
30-Nov-21,43.96,43.96,43.96,43.96,43
29-Nov-21,44.56,44.56,44.56,44.56,222
24-Nov-21,45.40,45.40,45.40,45.40,45
19-Nov-21,45.34,45.34,45.34,45.34,45
18-Nov-21,45.34,45.34,45.34,45.34,65652
17-Nov-21,44.84,44.84,44.84,44.84,89
16-Nov-21,44.95,44.95,44.95,44.95,134
11-Nov-21,44.06,44.06,44.00,44.00,2816
10-Nov-21,44.56,44.56,44.56,44.56,133
09-Nov-21,44.84,44.84,44.73,44.73,671
08-Nov-21,45.41,45.41,45.41,45.41,90
04-Nov-21,45.36,45.41,45.36,45.41,58758
03-Nov-21,45.92,45.92,45.70,45.70,115982
27-Oct-21,45.44,45.44,45.44,45.44,118507
26-Oct-21,45.90,45.90,45.90,45.90,229
25-Oct-21,45.90,45.90,45.70,45.70,458000
22-Oct-21,47.15,47.20,46.70,46.70,121772
21-Oct-21,46.59,46.60,46.45,46.45,1951
20-Oct-21,46.05,46.05,46.05,46.05,92
19-Oct-21,45.60,46.08,45.60,46.08,510210
18-Oct-21,44.96,44.96,44.96,44.96,5395
15-Oct-21,44.39,44.42,44.39,44.42,8881
14-Oct-21,44.34,44.34,44.34,44.34,90941
13-Oct-21,44.85,44.85,44.35,44.35,13882
08-Oct-21,44.63,44.63,44.57,44.57,7804
05-Oct-21,43.67,43.76,43.58,43.76,1005698
04-Oct-21,43.13,43.20,43.13,43.20,469858
01-Oct-21,42.62,42.62,42.62,42.62,640237
30-Sep-21,43.74,43.74,43.74,43.74,218743
28-Sep-21,42.56,42.56,42.56,42.56,212
24-Sep-21,42.16,42.18,42.16,42.18,210
22-Sep-21,42.81,42.81,42.80,42.80,85
21-Sep-21,42.52,42.52,42.04,42.04,58856
20-Sep-21,41.96,41.96,41.84,41.84,83
17-Sep-21,43.07,43.07,43.07,43.07,85838
13-Sep-21,45.14,45.14,45.13,45.13,3746
08-Sep-21,45.88,46.03,45.80,46.03,9645
03-Sep-21,44.53,44.53,44.53,44.53,311
02-Sep-21,44.80,44.83,44.64,44.83,53389
30-Aug-21,44.49,44.68,44.49,44.68,57413
26-Aug-21,44.91,45.12,44.91,45.12,91002
23-Aug-21,46.30,46.30,46.30,46.30,555
20-Aug-21,46.15,46.15,46.15,46.15,46
19-Aug-21,46.58,46.73,46.58,46.73,4428
18-Aug-21,46.15,46.28,46.15,46.28,78675
17-Aug-21,45.30,45.55,45.20,45.55,73220
16-Aug-21,45.56,45.95,45.56,45.95,457
13-Aug-21,45.56,45.56,45.32,45.32,21849
12-Aug-21,45.17,45.17,45.17,45.17,31528
10-Aug-21,45.00,45.00,45.00,45.00,495
09-Aug-21,45.77,45.77,45.35,45.35,10438
06-Aug-21,45.34,45.34,45.30,45.30,407
05-Aug-21,44.69,45.07,44.68,45.07,71570
04-Aug-21,45.18,45.18,45.18,45.18,51685
03-Aug-21,45.35,45.61,45.35,45.37,142462
02-Aug-21,44.74,44.74,44.74,44.74,44
30-Jul-21,44.16,45.18,44.16,45.18,50713
29-Jul-21,43.76,43.91,43.76,43.91,62107
28-Jul-21,44.26,44.26,44.26,44.26,44
27-Jul-21,45.01,45.01,43.68,43.68,2109
26-Jul-21,45.35,45.47,45.35,45.47,95165
23-Jul-21,46.01,46.20,46.01,46.20,138
22-Jul-21,46.89,46.89,46.85,46.85,93
21-Jul-21,46.74,46.74,46.50,46.50,2424
20-Jul-21,46.35,46.35,46.35,46.35,46
19-Jul-21,45.93,45.93,45.93,45.93,45
15-Jul-21,45.83,45.83,45.66,45.66,44039
14-Jul-21,45.36,45.51,45.10,45.15,66065
13-Jul-21,46.27,46.34,46.25,46.25,77840
12-Jul-21,46.35,46.63,46.35,46.63,4681
08-Jul-21,46.55,46.55,46.35,46.35,139
07-Jul-21,46.78,47.22,46.78,47.22,982
06-Jul-21,45.35,46.10,45.35,46.10,1412
05-Jul-21,45.35,45.35,45.35,45.35,45
02-Jul-21,44.61,44.95,44.43,44.95,527372

*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: BEWH39

cotações, gráficos e mais...