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
22/07/2021	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	0,54%	0,26	48,77	48,43	48,43	48,77	240K	3
18/02/2021	-1,52%	-0,75	48,51	48,51	48,51	48,51	45K	10
17/02/2021	2,45%	1,18	49,26	49,13	49,13	49,26	60K	2
12/02/2021	0,17%	0,08	48,08	48,08	48,08	48,08	1K	1
11/02/2021	1,74%	0,82	48,00	47,77	47,77	48,04	20K	4
10/02/2021	0,38%	0,18	47,18	47,18	47,18	47,18	21K	1
09/02/2021	0,95%	0,44	47,00	47,00	47,00	47,00	9K	1
08/02/2021	-0,47%	-0,22	46,56	46,43	46,36	46,56	12K	3
05/02/2021	0,19%	0,09	46,78	46,69	46,69	46,78	19K	5
04/02/2021	1,17%	0,54	46,69	46,35	46,35	46,69	15K	2
03/02/2021	0,22%	0,10	46,15	46,15	46,15	46,15	37K	1
02/02/2021	0,07%	0,03	46,05	46,05	46,05	46,05	32K	1
01/02/2021	0,61%	0,28	46,02	45,70	45,70	46,02	9K	2
29/01/2021	-1,44%	-0,67	45,74	46,41	45,74	46,41	2K	2
28/01/2021	0,13%	0,06	46,41	46,41	46,41	46,41	3K	1
27/01/2021	-0,92%	-0,43	46,35	46,44	46,35	46,45	11K	3
26/01/2021	-1,95%	-0,93	46,78	46,81	46,75	46,81	23K	3
22/01/2021	0,82%	0,39	47,71	47,71	47,71	47,71	3K	1
21/01/2021	0,85%	0,40	47,32	47,32	47,32	47,32	3K	1
20/01/2021	-0,47%	-0,22	46,92	46,92	46,92	46,92	7K	1
19/01/2021	6,03%	2,68	47,14	47,14	47,14	47,14	22K	1
14/01/2021	-1,64%	-0,74	44,46	44,46	44,46	44,46	5K	1
13/01/2021	-0,88%	-0,40	45,20	45,20	45,20	45,20	180	1
12/01/2021	-1,83%	-0,85	45,60	46,52	45,60	46,52	2K	2
11/01/2021	2,95%	1,33	46,45	46,45	46,45	46,45	105K	1
08/01/2021	1,03%	0,46	45,12	45,43	45,12	45,43	6K	4
06/01/2021	-0,53%	-0,24	44,66	44,66	44,66	44,66	625	1
05/01/2021	2,61%	1,14	44,90	44,90	44,90	44,90	942	1
04/01/2021	1,37%	0,59	43,76	43,60	43,60	43,76	110K	3
30/12/2020	2,18%	0,92	43,17	43,17	43,17	43,17	18K	1
29/12/2020	-0,84%	-0,36	42,25	42,25	42,25	42,25	15K	1
28/12/2020	3,27%	1,35	42,61	42,87	42,61	42,87	28K	3
23/12/2020	1,20%	0,49	41,26	41,22	41,22	41,26	4K	2
22/12/2020	-0,37%	-0,15	40,77	40,58	40,58	40,77	14K	2
21/12/2020	0,22%	0,09	40,92	40,92	40,92	40,92	120K	1
18/12/2020	-0,22%	-0,09	40,83	40,88	40,75	40,88	612	3
17/12/2020	0,32%	0,13	40,92	40,79	40,79	40,94	736	4
15/12/2020	-1,59%	-0,66	40,79	40,84	40,71	40,85	3K	11
09/12/2020	-0,98%	-0,41	41,45	41,86	41,45	41,86	12K	2
04/12/2020	-1,06%	-0,45	41,86	41,86	41,86	41,86	42K	1
02/12/2020	0,24%	0,10	42,31	42,27	42,27	42,31	70K	2
01/12/2020	-2,11%	-0,91	42,21	42,54	42,21	42,59	28K	130
30/11/2020	-	-	43,12	43,12	43,12	43,12	13K	1

Date,Open,High,Low,Close,Volume
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
18-Feb-21,48.51,48.51,48.51,48.51,44629
17-Feb-21,49.13,49.26,49.13,49.26,59842
12-Feb-21,48.08,48.08,48.08,48.08,1442
11-Feb-21,47.77,48.04,47.77,48.00,20384
10-Feb-21,47.18,47.18,47.18,47.18,20523
09-Feb-21,47.00,47.00,47.00,47.00,9212
08-Feb-21,46.43,46.56,46.36,46.56,12286
05-Feb-21,46.69,46.78,46.69,46.78,18515
04-Feb-21,46.35,46.69,46.35,46.69,15077
03-Feb-21,46.15,46.15,46.15,46.15,37196
02-Feb-21,46.05,46.05,46.05,46.05,32235
01-Feb-21,45.70,46.02,45.70,46.02,8600
29-Jan-21,46.41,46.41,45.74,45.74,2471
28-Jan-21,46.41,46.41,46.41,46.41,3016
27-Jan-21,46.44,46.45,46.35,46.35,10998
26-Jan-21,46.81,46.81,46.75,46.78,22649
22-Jan-21,47.71,47.71,47.71,47.71,3053
21-Jan-21,47.32,47.32,47.32,47.32,3028
20-Jan-21,46.92,46.92,46.92,46.92,6615
19-Jan-21,47.14,47.14,47.14,47.14,21967
14-Jan-21,44.46,44.46,44.46,44.46,4623
13-Jan-21,45.20,45.20,45.20,45.20,180
12-Jan-21,46.52,46.52,45.60,45.60,2295
11-Jan-21,46.45,46.45,46.45,46.45,105209
08-Jan-21,45.43,45.43,45.12,45.12,6347
06-Jan-21,44.66,44.66,44.66,44.66,625
05-Jan-21,44.90,44.90,44.90,44.90,942
04-Jan-21,43.60,43.76,43.60,43.76,110044
30-Dec-20,43.17,43.17,43.17,43.17,17656
29-Dec-20,42.25,42.25,42.25,42.25,15167
28-Dec-20,42.87,42.87,42.61,42.61,28094
23-Dec-20,41.22,41.26,41.22,41.26,3506
22-Dec-20,40.58,40.77,40.58,40.77,13638
21-Dec-20,40.92,40.92,40.92,40.92,120018
18-Dec-20,40.88,40.88,40.75,40.83,612
17-Dec-20,40.79,40.94,40.79,40.92,736
15-Dec-20,40.84,40.85,40.71,40.79,2530
09-Dec-20,41.86,41.86,41.45,41.45,12340
04-Dec-20,41.86,41.86,41.86,41.86,41860
02-Dec-20,42.27,42.31,42.27,42.31,69785
01-Dec-20,42.54,42.59,42.21,42.21,28228
30-Nov-20,43.12,43.12,43.12,43.12,12936

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEWH39

cotações, gráficos e mais...