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
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	-0,13%	-0,06	44,95	44,61	44,43	44,95	527K	6
01/07/2021	0,92%	0,41	45,01	45,35	44,76	45,35	66K	3
30/06/2021	1,34%	0,59	44,60	44,64	44,60	44,64	152K	2
29/06/2021	-0,16%	-0,07	44,01	44,28	44,01	44,28	19K	2
28/06/2021	-0,90%	-0,40	44,08	44,35	44,08	44,35	11K	3
25/06/2021	0,98%	0,43	44,48	44,48	44,48	44,48	4K	1
24/06/2021	-0,52%	-0,23	44,05	44,01	44,01	44,05	53K	2
23/06/2021	-0,49%	-0,22	44,28	44,30	44,28	44,30	44K	2
17/06/2021	-1,05%	-0,47	44,50	44,69	44,50	44,69	625	5
16/06/2021	0,04%	0,02	44,97	44,60	44,60	44,97	95K	2
15/06/2021	-1,53%	-0,70	44,95	45,28	44,95	45,28	135	2
14/06/2021	-0,80%	-0,37	45,65	45,60	45,60	45,65	21K	2
11/06/2021	-0,45%	-0,21	46,02	45,95	45,95	46,02	39K	2
09/06/2021	0,11%	0,05	46,23	46,23	46,23	46,23	46	1
08/06/2021	0,43%	0,20	46,18	46,18	46,18	46,18	72K	1
07/06/2021	-0,65%	-0,30	45,98	45,87	45,87	45,98	6K	2
04/06/2021	-1,78%	-0,84	46,28	46,28	46,28	46,28	73K	1
02/06/2021	-1,77%	-0,85	47,12	47,50	47,00	47,50	88K	4
01/06/2021	-2,93%	-1,45	47,97	47,97	47,97	47,97	56K	1
31/05/2021	0,77%	0,38	49,42	49,42	49,42	49,42	3K	2
28/05/2021	0,66%	0,32	49,04	49,04	49,04	49,04	5K	1
21/05/2021	2,03%	0,97	48,72	48,71	48,71	48,72	57K	2
18/05/2021	0,38%	0,18	47,75	47,75	47,75	47,75	39K	1
17/05/2021	-0,21%	-0,10	47,57	47,55	47,55	47,57	46K	2
14/05/2021	0,63%	0,30	47,67	47,67	47,67	47,67	48K	1
13/05/2021	0,15%	0,07	47,37	47,37	47,37	47,37	94	1
11/05/2021	-2,51%	-1,22	47,30	47,27	47,27	47,30	55K	2
10/05/2021	0,52%	0,25	48,52	48,52	48,52	48,52	33K	1
07/05/2021	-1,51%	-0,74	48,27	48,27	48,27	48,27	48K	1
05/05/2021	-0,51%	-0,25	49,01	49,01	49,01	49,01	20K	1
03/05/2021	0,00%	0,00	49,26	48,73	48,73	49,26	162K	4
30/04/2021	-0,85%	-0,42	49,26	49,40	49,26	49,41	70K	3
29/04/2021	0,36%	0,18	49,68	49,68	49,68	49,68	35K	1
28/04/2021	-1,16%	-0,58	49,50	49,58	49,50	49,58	5K	2
27/04/2021	-0,28%	-0,14	50,08	49,83	49,83	50,08	106K	2
26/04/2021	-0,52%	-0,26	50,22	48,73	48,73	50,22	10K	3
23/04/2021	2,17%	1,07	50,48	49,68	49,68	50,48	371K	2
22/04/2021	-1,96%	-0,99	49,41	50,00	49,41	50,14	106K	421
20/04/2021	-0,08%	-0,04	50,40	50,15	50,03	50,53	106K	1.741
19/04/2021	-0,67%	-0,34	50,44	50,30	50,23	50,44	7K	3
16/04/2021	-0,59%	-0,30	50,78	51,08	50,60	51,08	46K	3
15/04/2021	-0,89%	-0,46	51,08	51,12	51,08	51,12	77K	2
14/04/2021	0,62%	0,32	51,54	51,55	51,54	51,80	38K	4
13/04/2021	-0,04%	-0,02	51,22	51,22	51,22	51,22	47K	1
09/04/2021	2,05%	1,03	51,24	51,24	51,24	51,24	120K	1
08/04/2021	1,07%	0,53	50,21	50,20	50,20	50,21	29K	2
07/04/2021	-1,70%	-0,86	49,68	49,68	49,68	49,68	41K	1
06/04/2021	-0,90%	-0,46	50,54	50,56	50,54	50,56	1K	2
05/04/2021	-0,20%	-0,10	51,00	51,00	51,00	51,00	32K	1
01/04/2021	2,12%	1,06	51,10	50,68	50,68	51,10	407	2
31/03/2021	-2,23%	-1,14	50,04	50,10	50,02	50,10	17K	3
26/03/2021	5,07%	2,47	51,18	50,20	50,20	51,18	37K	4
24/03/2021	0,12%	0,06	48,71	48,33	48,33	48,71	34K	2
23/03/2021	-1,46%	-0,72	48,65	48,80	48,50	48,80	17K	3
22/03/2021	0,14%	0,07	49,37	49,12	49,12	49,37	34K	2
19/03/2021	-1,77%	-0,89	49,30	49,50	49,00	49,50	59K	3
18/03/2021	-0,55%	-0,28	50,19	50,14	50,14	50,19	22K	2
17/03/2021	-0,02%	-0,01	50,47	50,54	50,47	50,54	260K	3
16/03/2021	-0,47%	-0,24	50,48	52,00	50,48	52,00	51K	2
15/03/2021	2,01%	1,00	50,72	50,30	50,30	50,72	1M	15
12/03/2021	-0,68%	-0,34	49,72	49,42	49,42	49,72	47K	2
11/03/2021	-1,75%	-0,89	50,06	50,13	50,06	50,20	169K	4
10/03/2021	-1,11%	-0,57	50,95	50,95	50,95	50,95	94K	1
09/03/2021	0,43%	0,22	51,52	51,91	51,52	51,91	89K	12
08/03/2021	1,77%	0,89	51,30	50,10	50,10	51,30	111K	6
05/03/2021	1,80%	0,89	50,41	50,30	50,30	50,42	99K	3
04/03/2021	-0,96%	-0,48	49,52	49,41	49,39	49,52	411K	18
03/03/2021	-0,36%	-0,18	50,00	51,06	50,00	51,17	59K	3
02/03/2021	0,10%	0,05	50,18	50,23	50,18	50,23	85K	2
01/03/2021	1,87%	0,92	50,13	49,52	49,52	50,13	206K	4
26/02/2021	-0,73%	-0,36	49,21	48,81	48,81	49,21	487K	5
25/02/2021	0,53%	0,26	49,57	49,70	49,57	49,70	96K	12
24/02/2021	-2,59%	-1,31	49,31	49,00	49,00	49,31	70K	4
23/02/2021	3,26%	1,60	50,62	50,45	50,08	50,62	144K	5
22/02/2021	0,51%	0,25	49,02	49,39	49,02	49,40	251K	4
19/02/2021	-	-	48,77	48,43	48,43	48,77	240K	3

Date,Open,High,Low,Close,Volume
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
01-Jul-21,45.35,45.35,44.76,45.01,66320
30-Jun-21,44.64,44.64,44.60,44.60,151773
29-Jun-21,44.28,44.28,44.01,44.01,18528
28-Jun-21,44.35,44.35,44.08,44.08,11175
25-Jun-21,44.48,44.48,44.48,44.48,4492
24-Jun-21,44.01,44.05,44.01,44.05,52771
23-Jun-21,44.30,44.30,44.28,44.28,43631
17-Jun-21,44.69,44.69,44.50,44.50,625
16-Jun-21,44.60,44.97,44.60,44.97,94886
15-Jun-21,45.28,45.28,44.95,44.95,135
14-Jun-21,45.60,45.65,45.60,45.65,20588
11-Jun-21,45.95,46.02,45.95,46.02,39208
09-Jun-21,46.23,46.23,46.23,46.23,46
08-Jun-21,46.18,46.18,46.18,46.18,71994
07-Jun-21,45.87,45.98,45.87,45.98,6067
04-Jun-21,46.28,46.28,46.28,46.28,72520
02-Jun-21,47.50,47.50,47.00,47.12,87655
01-Jun-21,47.97,47.97,47.97,47.97,56028
31-May-21,49.42,49.42,49.42,49.42,3014
28-May-21,49.04,49.04,49.04,49.04,4560
21-May-21,48.71,48.72,48.71,48.72,57440
18-May-21,47.75,47.75,47.75,47.75,38725
17-May-21,47.55,47.57,47.55,47.57,46283
14-May-21,47.67,47.67,47.67,47.67,47574
13-May-21,47.37,47.37,47.37,47.37,94
11-May-21,47.27,47.30,47.27,47.30,55245
10-May-21,48.52,48.52,48.52,48.52,33333
07-May-21,48.27,48.27,48.27,48.27,47545
05-May-21,49.01,49.01,49.01,49.01,19604
03-May-21,48.73,49.26,48.73,49.26,161809
30-Apr-21,49.40,49.41,49.26,49.26,69864
29-Apr-21,49.68,49.68,49.68,49.68,35074
28-Apr-21,49.58,49.58,49.50,49.50,4999
27-Apr-21,49.83,50.08,49.83,50.08,105768
26-Apr-21,48.73,50.22,48.73,50.22,10216
23-Apr-21,49.68,50.48,49.68,50.48,370544
22-Apr-21,50.00,50.14,49.41,49.41,105630
20-Apr-21,50.15,50.53,50.03,50.40,106076
19-Apr-21,50.30,50.44,50.23,50.44,7093
16-Apr-21,51.08,51.08,50.60,50.78,45810
15-Apr-21,51.12,51.12,51.08,51.08,76875
14-Apr-21,51.55,51.80,51.54,51.54,37684
13-Apr-21,51.22,51.22,51.22,51.22,47429
09-Apr-21,51.24,51.24,51.24,51.24,119645
08-Apr-21,50.20,50.21,50.20,50.21,29472
07-Apr-21,49.68,49.68,49.68,49.68,40886
06-Apr-21,50.56,50.56,50.54,50.54,1061
05-Apr-21,51.00,51.00,51.00,51.00,32385
01-Apr-21,50.68,51.10,50.68,51.10,407
31-Mar-21,50.10,50.10,50.02,50.04,16562
26-Mar-21,50.20,51.18,50.20,51.18,36702
24-Mar-21,48.33,48.71,48.33,48.71,34186
23-Mar-21,48.80,48.80,48.50,48.65,17159
22-Mar-21,49.12,49.37,49.12,49.37,33867
19-Mar-21,49.50,49.50,49.00,49.30,59297
18-Mar-21,50.14,50.19,50.14,50.19,21732
17-Mar-21,50.54,50.54,50.47,50.47,259754
16-Mar-21,52.00,52.00,50.48,50.48,50837
15-Mar-21,50.30,50.72,50.30,50.72,1000495
12-Mar-21,49.42,49.72,49.42,49.72,47414
11-Mar-21,50.13,50.20,50.06,50.06,168880
10-Mar-21,50.95,50.95,50.95,50.95,93748
09-Mar-21,51.91,51.91,51.52,51.52,89086
08-Mar-21,50.10,51.30,50.10,51.30,110917
05-Mar-21,50.30,50.42,50.30,50.41,99167
04-Mar-21,49.41,49.52,49.39,49.52,411434
03-Mar-21,51.06,51.17,50.00,50.00,59118
02-Mar-21,50.23,50.23,50.18,50.18,84886
01-Mar-21,49.52,50.13,49.52,50.13,206158
26-Feb-21,48.81,49.21,48.81,49.21,487046
25-Feb-21,49.70,49.70,49.57,49.57,96209
24-Feb-21,49.00,49.31,49.00,49.31,69893
23-Feb-21,50.45,50.62,50.08,50.62,144018
22-Feb-21,49.39,49.40,49.02,49.02,251236
19-Feb-21,48.43,48.77,48.43,48.77,239778

*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...