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
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	1,42%	0,40	28,56	28,56	28,56	28,56	5K	1
26/09/2023	-2,22%	-0,64	28,16	28,19	28,09	28,19	12K	3
22/09/2023	2,06%	0,58	28,80	28,80	28,80	28,80	63K	1
21/09/2023	0,00%	0,00	28,22	28,17	28,14	28,22	35K	3
19/09/2023	0,79%	0,22	28,22	28,22	28,22	28,22	9K	1
18/09/2023	-1,82%	-0,52	28,00	28,23	28,00	28,26	56K	4
15/09/2023	-1,52%	-0,44	28,52	33,00	28,48	33,00	1M	19
13/09/2023	-1,09%	-0,32	28,96	28,96	28,96	28,96	173	1
12/09/2023	-0,68%	-0,20	29,28	29,28	29,27	29,28	322	3
08/09/2023	-1,67%	-0,50	29,48	29,42	29,42	29,48	176	2
05/09/2023	-1,45%	-0,44	29,98	30,10	29,98	30,10	85K	3
01/09/2023	1,33%	0,40	30,42	30,42	30,42	30,42	34K	1
31/08/2023	4,97%	1,42	30,02	29,96	29,96	30,02	39K	3
25/08/2023	-0,17%	-0,05	28,60	28,60	28,60	28,60	257	1
24/08/2023	-8,26%	-2,58	28,65	28,00	28,00	28,65	13K	2
04/08/2023	-0,76%	-0,24	31,23	31,23	31,23	31,23	31	1
01/08/2023	2,84%	0,87	31,47	31,49	31,47	31,49	62	2
25/07/2023	1,19%	0,36	30,60	30,60	30,60	30,60	61	1
24/07/2023	-1,56%	-0,48	30,24	30,24	30,24	30,24	30	1
21/07/2023	0,89%	0,27	30,72	30,72	30,72	30,72	61	1
20/07/2023	-1,52%	-0,47	30,45	30,45	30,45	30,45	60	1
18/07/2023	-0,42%	-0,13	30,92	30,92	30,92	30,92	30	1
17/07/2023	-0,19%	-0,06	31,05	31,11	31,05	31,11	100K	2
14/07/2023	-0,38%	-0,12	31,11	31,11	31,11	31,11	31	1
13/07/2023	2,39%	0,73	31,23	31,41	31,23	31,41	968	2
10/07/2023	-0,97%	-0,30	30,50	30,50	30,50	30,50	610	1
06/07/2023	-1,09%	-0,34	30,80	30,96	30,80	30,96	29K	2
05/07/2023	-2,81%	-0,90	31,14	31,22	31,14	31,22	296K	2
19/06/2023	0,63%	0,20	32,04	32,04	32,04	32,04	32	1
15/06/2023	-0,50%	-0,16	31,84	31,92	31,84	31,92	10K	2
12/06/2023	0,25%	0,08	32,00	32,14	32,00	32,14	12K	2
09/06/2023	-0,25%	-0,08	31,92	31,92	31,92	31,92	159	1
01/06/2023	-2,02%	-0,66	32,00	32,66	32,00	32,66	64	2
23/05/2023	-0,06%	-0,02	32,66	32,66	32,66	32,66	3K	1
18/05/2023	-0,88%	-0,29	32,68	32,68	32,68	32,68	13K	1
16/05/2023	-1,38%	-0,46	32,97	32,97	32,97	32,97	65	2
11/05/2023	-0,18%	-0,06	33,43	33,43	33,43	33,43	33	1
10/05/2023	-0,86%	-0,29	33,49	33,49	33,49	33,49	130K	1
09/05/2023	-1,72%	-0,59	33,78	33,78	33,78	33,78	124K	1
08/05/2023	-0,20%	-0,07	34,37	34,37	34,37	34,37	34	1
04/05/2023	0,41%	0,14	34,44	34,44	34,44	34,44	34	1
02/05/2023	-1,01%	-0,35	34,30	34,44	34,30	34,44	3M	3
28/04/2023	0,43%	0,15	34,65	34,68	34,65	34,68	347K	2
27/04/2023	0,29%	0,10	34,50	34,50	34,50	34,50	14K	2
26/04/2023	1,27%	0,43	34,40	34,50	34,40	34,50	19K	2
25/04/2023	-0,96%	-0,33	33,97	34,01	33,97	34,01	3M	2
24/04/2023	-1,63%	-0,57	34,30	34,30	34,30	34,30	61K	1
20/04/2023	-0,82%	-0,29	34,87	34,87	34,87	34,87	3M	1
19/04/2023	1,24%	0,43	35,16	35,16	35,16	35,16	3M	1
18/04/2023	0,55%	0,19	34,73	34,86	34,73	34,90	672K	7
17/04/2023	1,77%	0,60	34,54	34,70	34,50	34,70	4M	7
14/04/2023	-1,54%	-0,53	33,94	34,21	33,94	34,21	2M	8
13/04/2023	1,14%	0,39	34,47	34,38	34,38	34,47	176K	2
12/04/2023	-2,80%	-0,98	34,08	34,08	34,08	34,08	56K	2
11/04/2023	-0,37%	-0,13	35,06	35,06	35,06	35,06	294K	1
10/04/2023	0,11%	0,04	35,19	35,19	35,19	35,19	243K	1
06/04/2023	0,98%	0,34	35,15	35,27	35,15	35,27	178K	2
05/04/2023	-1,19%	-0,42	34,81	34,81	34,81	34,81	3M	2
04/04/2023	0,03%	0,01	35,23	35,23	35,23	35,23	4M	2
03/04/2023	1,65%	0,57	35,22	35,17	35,17	35,22	2M	3
31/03/2023	-1,48%	-0,52	34,65	35,05	34,65	35,05	2M	6
30/03/2023	-0,06%	-0,02	35,17	35,17	35,17	35,17	248K	2
29/03/2023	0,09%	0,03	35,19	35,19	35,19	35,19	4M	1
28/03/2023	-0,62%	-0,22	35,16	35,16	35,16	35,16	391K	1
27/03/2023	-1,48%	-0,53	35,38	35,38	35,38	35,38	929K	1
23/03/2023	1,58%	0,56	35,91	35,91	35,91	35,91	3K	1
22/03/2023	0,80%	0,28	35,35	35,35	35,35	35,35	3M	1
21/03/2023	0,46%	0,16	35,07	34,72	34,72	35,07	1M	3
20/03/2023	-0,85%	-0,30	34,91	34,91	34,91	34,91	773K	1
17/03/2023	0,17%	0,06	35,21	35,21	35,21	35,21	213K	2
16/03/2023	-1,10%	-0,39	35,15	35,00	35,00	35,15	644K	2
15/03/2023	-0,81%	-0,29	35,54	35,54	35,54	35,54	74K	1
14/03/2023	0,65%	0,23	35,83	35,83	35,83	35,83	76K	1
13/03/2023	1,86%	0,65	35,60	35,35	35,35	35,64	246K	3
10/03/2023	-1,30%	-0,46	34,95	34,91	34,91	34,95	480K	3
09/03/2023	0,23%	0,08	35,41	35,41	35,41	35,41	33K	1
08/03/2023	-1,81%	-0,65	35,33	35,75	35,33	35,75	182K	2
07/03/2023	-0,39%	-0,14	35,98	35,98	35,98	35,98	792K	2
06/03/2023	-0,99%	-0,36	36,12	36,12	36,12	36,12	1M	2
03/03/2023	-0,84%	-0,31	36,48	36,57	36,48	36,57	195K	2
02/03/2023	2,31%	0,83	36,79	36,79	36,79	36,79	98K	1
01/03/2023	1,12%	0,40	35,96	36,09	35,96	36,09	317K	2
28/02/2023	-0,11%	-0,04	35,56	35,56	35,56	35,56	81K	1
27/02/2023	1,74%	0,61	35,60	35,28	35,28	35,60	396K	2
24/02/2023	-0,65%	-0,23	34,99	34,99	34,99	34,99	75K	2
23/02/2023	-1,81%	-0,65	35,22	35,22	35,22	35,22	312K	1
22/02/2023	-0,88%	-0,32	35,87	35,87	35,87	35,87	7M	1
17/02/2023	-2,66%	-0,99	36,19	36,19	36,19	36,19	3M	1
16/02/2023	0,57%	0,21	37,18	37,18	37,18	37,18	3M	1
15/02/2023	-0,96%	-0,36	36,97	36,88	36,88	36,97	3M	2
07/02/2023	0,40%	0,15	37,33	37,33	37,33	37,33	3M	1
06/02/2023	-0,27%	-0,10	37,18	37,18	37,18	37,18	3M	1
03/02/2023	1,11%	0,41	37,28	37,28	37,28	37,28	3M	1
02/02/2023	-1,34%	-0,50	36,87	36,87	36,87	36,87	3M	1
01/02/2023	0,73%	0,27	37,37	37,37	37,37	37,37	3M	1
31/01/2023	-3,36%	-1,29	37,10	37,10	37,10	37,10	288K	1
27/01/2023	1,03%	0,39	38,39	38,39	38,39	38,39	537K	1
26/01/2023	-2,41%	-0,94	38,00	38,00	38,00	38,00	395K	1
23/01/2023	1,09%	0,42	38,94	38,93	38,93	38,94	72K	2
20/01/2023	1,32%	0,50	38,52	38,52	38,52	38,52	5K	1
19/01/2023	1,01%	0,38	38,02	37,99	37,99	38,02	221K	3
18/01/2023	1,02%	0,38	37,64	37,64	37,64	37,64	193K	2
17/01/2023	-1,09%	-0,41	37,26	37,16	37,16	37,26	750K	2
12/01/2023	-0,58%	-0,22	37,67	37,40	37,40	37,67	198K	2
11/01/2023	-0,60%	-0,23	37,89	37,89	37,89	37,89	140K	1
10/01/2023	-0,65%	-0,25	38,12	38,12	38,12	38,12	214K	1
09/01/2023	-0,44%	-0,17	38,37	38,54	38,37	38,54	233K	2
06/01/2023	-1,38%	-0,54	38,54	38,16	38,16	38,54	706K	3
05/01/2023	-2,35%	-0,94	39,08	39,08	39,08	39,08	406K	2
04/01/2023	2,46%	0,96	40,02	40,02	40,02	40,02	338K	1
03/01/2023	-	-	39,06	39,19	39,06	39,19	1M	3

Date,Open,High,Low,Close,Volume
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
26-Sep-23,28.19,28.19,28.09,28.16,11630
22-Sep-23,28.80,28.80,28.80,28.80,63072
21-Sep-23,28.17,28.22,28.14,28.22,35465
19-Sep-23,28.22,28.22,28.22,28.22,9369
18-Sep-23,28.23,28.26,28.00,28.00,56412
15-Sep-23,33.00,33.00,28.48,28.52,1182456
13-Sep-23,28.96,28.96,28.96,28.96,173
12-Sep-23,29.28,29.28,29.27,29.28,322
08-Sep-23,29.42,29.48,29.42,29.48,176
05-Sep-23,30.10,30.10,29.98,29.98,85129
01-Sep-23,30.42,30.42,30.42,30.42,34070
31-Aug-23,29.96,30.02,29.96,30.02,39095
25-Aug-23,28.60,28.60,28.60,28.60,257
24-Aug-23,28.00,28.65,28.00,28.65,13426
04-Aug-23,31.23,31.23,31.23,31.23,31
01-Aug-23,31.49,31.49,31.47,31.47,62
25-Jul-23,30.60,30.60,30.60,30.60,61
24-Jul-23,30.24,30.24,30.24,30.24,30
21-Jul-23,30.72,30.72,30.72,30.72,61
20-Jul-23,30.45,30.45,30.45,30.45,60
18-Jul-23,30.92,30.92,30.92,30.92,30
17-Jul-23,31.11,31.11,31.05,31.05,99923
14-Jul-23,31.11,31.11,31.11,31.11,31
13-Jul-23,31.41,31.41,31.23,31.23,968
10-Jul-23,30.50,30.50,30.50,30.50,610
06-Jul-23,30.96,30.96,30.80,30.80,28828
05-Jul-23,31.22,31.22,31.14,31.14,295830
19-Jun-23,32.04,32.04,32.04,32.04,32
15-Jun-23,31.92,31.92,31.84,31.84,9647
12-Jun-23,32.14,32.14,32.00,32.00,11744
09-Jun-23,31.92,31.92,31.92,31.92,159
01-Jun-23,32.66,32.66,32.00,32.00,64
23-May-23,32.66,32.66,32.66,32.66,3004
18-May-23,32.68,32.68,32.68,32.68,13072
16-May-23,32.97,32.97,32.97,32.97,65
11-May-23,33.43,33.43,33.43,33.43,33
10-May-23,33.49,33.49,33.49,33.49,130477
09-May-23,33.78,33.78,33.78,33.78,123702
08-May-23,34.37,34.37,34.37,34.37,34
04-May-23,34.44,34.44,34.44,34.44,34
02-May-23,34.44,34.44,34.30,34.30,2530585
28-Apr-23,34.68,34.68,34.65,34.65,346650
27-Apr-23,34.50,34.50,34.50,34.50,13627
26-Apr-23,34.50,34.50,34.40,34.40,18954
25-Apr-23,34.01,34.01,33.97,33.97,2656420
24-Apr-23,34.30,34.30,34.30,34.30,61156
20-Apr-23,34.87,34.87,34.87,34.87,2836151
19-Apr-23,35.16,35.16,35.16,35.16,2697475
18-Apr-23,34.86,34.90,34.73,34.73,671520
17-Apr-23,34.70,34.70,34.50,34.54,3677348
14-Apr-23,34.21,34.21,33.94,33.94,1879617
13-Apr-23,34.38,34.47,34.38,34.47,176486
12-Apr-23,34.08,34.08,34.08,34.08,56095
11-Apr-23,35.06,35.06,35.06,35.06,294328
10-Apr-23,35.19,35.19,35.19,35.19,243479
06-Apr-23,35.27,35.27,35.15,35.15,177648
05-Apr-23,34.81,34.81,34.81,34.81,3202763
04-Apr-23,35.23,35.23,35.23,35.23,3527791
03-Apr-23,35.17,35.22,35.17,35.22,2137149
31-Mar-23,35.05,35.05,34.65,34.65,1779701
30-Mar-23,35.17,35.17,35.17,35.17,247737
29-Mar-23,35.19,35.19,35.19,35.19,3876987
28-Mar-23,35.16,35.16,35.16,35.16,391260
27-Mar-23,35.38,35.38,35.38,35.38,929255
23-Mar-23,35.91,35.91,35.91,35.91,3267
22-Mar-23,35.35,35.35,35.35,35.35,3212749
21-Mar-23,34.72,35.07,34.72,35.07,1028812
20-Mar-23,34.91,34.91,34.91,34.91,773221
17-Mar-23,35.21,35.21,35.21,35.21,212914
16-Mar-23,35.00,35.15,35.00,35.15,643521
15-Mar-23,35.54,35.54,35.54,35.54,74243
14-Mar-23,35.83,35.83,35.83,35.83,76210
13-Mar-23,35.35,35.64,35.35,35.60,245980
10-Mar-23,34.91,34.95,34.91,34.95,479966
09-Mar-23,35.41,35.41,35.41,35.41,32825
08-Mar-23,35.75,35.75,35.33,35.33,182379
07-Mar-23,35.98,35.98,35.98,35.98,791811
06-Mar-23,36.12,36.12,36.12,36.12,1092630
03-Mar-23,36.57,36.57,36.48,36.48,194766
02-Mar-23,36.79,36.79,36.79,36.79,98045
01-Mar-23,36.09,36.09,35.96,35.96,316879
28-Feb-23,35.56,35.56,35.56,35.56,81076
27-Feb-23,35.28,35.60,35.28,35.60,395585
24-Feb-23,34.99,34.99,34.99,34.99,75193
23-Feb-23,35.22,35.22,35.22,35.22,312119
22-Feb-23,35.87,35.87,35.87,35.87,6803821
17-Feb-23,36.19,36.19,36.19,36.19,2898782
16-Feb-23,37.18,37.18,37.18,37.18,3014331
15-Feb-23,36.88,36.97,36.88,36.97,2971869
07-Feb-23,37.33,37.33,37.33,37.33,2887251
06-Feb-23,37.18,37.18,37.18,37.18,2823114
03-Feb-23,37.28,37.28,37.28,37.28,3178492
02-Feb-23,36.87,36.87,36.87,36.87,2871546
01-Feb-23,37.37,37.37,37.37,37.37,2786793
31-Jan-23,37.10,37.10,37.10,37.10,288155
27-Jan-23,38.39,38.39,38.39,38.39,536807
26-Jan-23,38.00,38.00,38.00,38.00,395276
23-Jan-23,38.93,38.94,38.93,38.94,71561
20-Jan-23,38.52,38.52,38.52,38.52,5277
19-Jan-23,37.99,38.02,37.99,38.02,221048
18-Jan-23,37.64,37.64,37.64,37.64,192829
17-Jan-23,37.16,37.26,37.16,37.26,749857
12-Jan-23,37.40,37.67,37.40,37.67,198181
11-Jan-23,37.89,37.89,37.89,37.89,140079
10-Jan-23,38.12,38.12,38.12,38.12,213738
09-Jan-23,38.54,38.54,38.37,38.37,233366
06-Jan-23,38.16,38.54,38.16,38.54,706437
05-Jan-23,39.08,39.08,39.08,39.08,406158
04-Jan-23,40.02,40.02,40.02,40.02,337848
03-Jan-23,39.19,39.19,39.06,39.06,1326009

*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