Cotação atual, histórico e gráfico do papel: BEWJ39

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 BEWJ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2024	-2,27%	-1,10	47,43	47,74	47,43	47,74	2K	4
22/10/2024	-1,48%	-0,73	48,53	48,59	48,30	48,59	188K	8
21/10/2024	-1,28%	-0,64	49,26	49,78	49,10	49,78	281K	14
18/10/2024	0,91%	0,45	49,90	49,80	49,70	49,95	188K	8
17/10/2024	-0,34%	-0,17	49,45	50,12	49,45	50,12	100K	4
16/10/2024	0,57%	0,28	49,62	49,55	49,50	49,70	2M	24
15/10/2024	-0,22%	-0,11	49,34	49,88	49,34	49,88	296K	5

14/10/2024	-1,30%	-0,65	49,45	49,80	49,45	49,95	8K	5
11/10/2024	2,00%	0,98	50,10	49,65	49,65	50,10	2M	99
10/10/2024	-0,89%	-0,44	49,12	49,38	49,00	49,38	92K	7
09/10/2024	0,45%	0,22	49,56	48,95	48,95	49,60	4K	6
08/10/2024	1,31%	0,64	49,34	50,28	49,08	50,28	155K	16
07/10/2024	-0,31%	-0,15	48,70	48,60	48,58	48,95	581K	1.274
04/10/2024	1,14%	0,55	48,85	49,15	48,85	49,15	25K	3
03/10/2024	-0,51%	-0,25	48,30	48,30	48,30	48,30	18M	1
02/10/2024	-1,02%	-0,50	48,55	48,05	48,05	48,55	18M	25
01/10/2024	0,57%	0,28	49,05	48,78	48,61	49,25	322K	22
30/09/2024	0,43%	0,21	48,77	48,68	48,68	48,90	17K	5
27/09/2024	-2,22%	-1,10	48,56	48,79	48,56	49,02	3K	10
26/09/2024	2,08%	1,01	49,66	49,66	49,66	49,66	49	1
25/09/2024	0,29%	0,14	48,65	48,72	48,59	48,72	3K	4
24/09/2024	-2,20%	-1,09	48,51	48,55	48,51	48,60	11M	6
23/09/2024	0,83%	0,41	49,60	49,85	49,58	49,85	1K	5
20/09/2024	1,63%	0,79	49,19	48,80	48,66	49,19	291K	8
19/09/2024	1,62%	0,77	48,40	48,29	48,29	48,40	25M	8
18/09/2024	-0,36%	-0,17	47,63	47,63	47,63	47,63	571	2
17/09/2024	-1,48%	-0,72	47,80	48,20	47,67	48,20	617K	13
16/09/2024	-1,04%	-0,51	48,52	48,44	48,44	48,52	2K	5
13/09/2024	-0,63%	-0,31	49,03	49,34	49,03	49,34	2K	2
12/09/2024	1,19%	0,58	49,34	49,39	49,34	49,42	247K	11
11/09/2024	-0,04%	-0,02	48,76	48,45	48,44	48,76	49K	4
10/09/2024	0,70%	0,34	48,78	48,57	48,57	48,78	4K	2
09/09/2024	1,51%	0,72	48,44	48,36	48,36	48,83	18K	8
06/09/2024	-2,95%	-1,45	47,72	48,00	47,60	48,00	17K	8
05/09/2024	-0,67%	-0,33	49,17	49,50	49,17	49,50	28K	9
04/09/2024	-0,90%	-0,45	49,50	49,48	49,37	49,60	140K	8
03/09/2024	-1,67%	-0,85	49,95	50,50	49,95	50,60	2M	179
02/09/2024	-0,04%	-0,02	50,80	50,80	50,80	50,80	2K	6
30/08/2024	1,15%	0,58	50,82	50,71	50,71	50,82	456	2
29/08/2024	1,54%	0,76	50,24	50,66	50,18	50,80	113K	9
28/08/2024	0,04%	0,02	49,48	49,64	49,48	49,64	346	2
27/08/2024	1,35%	0,66	49,46	49,40	49,40	49,46	1K	3
26/08/2024	-0,73%	-0,36	48,80	49,16	48,80	49,16	75K	5
23/08/2024	0,12%	0,06	49,16	49,47	49,16	49,47	19K	2
22/08/2024	1,26%	0,61	49,10	49,07	49,07	49,15	87K	5
21/08/2024	0,50%	0,24	48,49	48,49	48,49	48,49	2K	1
20/08/2024	1,30%	0,62	48,25	47,79	47,79	48,25	35K	7
19/08/2024	0,17%	0,08	47,63	47,56	47,42	47,69	350K	82
16/08/2024	0,23%	0,11	47,55	47,22	47,22	47,55	12K	8
15/08/2024	2,51%	1,16	47,44	46,60	46,60	47,44	24K	15
14/08/2024	0,28%	0,13	46,28	45,22	45,22	46,28	59K	31
13/08/2024	2,31%	1,04	46,15	46,33	46,00	46,33	6K	4
12/08/2024	0,02%	0,01	45,11	45,10	45,08	45,43	121K	1.273
09/08/2024	-1,31%	-0,60	45,10	44,90	44,60	45,10	22K	17
08/08/2024	-0,59%	-0,27	45,70	45,84	45,67	45,85	59K	8
07/08/2024	3,19%	1,42	45,97	45,86	45,85	46,32	7K	25
06/08/2024	-6,13%	-2,91	44,55	47,46	44,20	47,46	14K	53
05/08/2024	2,99%	1,38	47,46	43,90	43,66	47,46	262K	234
02/08/2024	-4,99%	-2,42	46,08	47,99	45,89	47,99	18K	12
01/08/2024	-3,58%	-1,80	48,50	50,30	48,26	50,30	11K	12
31/07/2024	4,01%	1,94	50,30	50,07	49,80	50,30	49K	7
30/07/2024	-0,35%	-0,17	48,36	48,84	48,36	48,84	17K	6
29/07/2024	-0,23%	-0,11	48,53	48,86	48,39	48,86	71K	5
26/07/2024	1,25%	0,60	48,64	48,16	48,16	48,64	18K	8
25/07/2024	-1,50%	-0,73	48,04	47,85	47,85	48,27	13K	6
24/07/2024	-0,89%	-0,44	48,77	49,01	48,77	49,01	9K	6
23/07/2024	0,72%	0,35	49,21	49,25	48,90	49,28	25K	4
22/07/2024	-0,49%	-0,24	48,86	48,81	48,70	48,94	2K	7
19/07/2024	0,02%	0,01	49,10	48,86	48,68	49,10	44K	11
18/07/2024	0,25%	0,12	49,09	49,36	49,03	49,46	90K	15
17/07/2024	0,41%	0,20	48,97	48,95	48,91	49,09	983K	28
16/07/2024	0,72%	0,35	48,77	48,90	48,72	48,90	78K	4
15/07/2024	-0,51%	-0,25	48,42	48,60	48,42	48,60	20K	4
12/07/2024	0,58%	0,28	48,67	48,76	48,61	48,93	547K	1.370
11/07/2024	0,33%	0,16	48,39	48,31	48,28	48,60	499K	417
10/07/2024	1,62%	0,77	48,23	47,97	47,97	48,23	11K	5
09/07/2024	-0,46%	-0,22	47,46	47,71	47,43	47,71	381K	14
08/07/2024	-0,10%	-0,05	47,68	47,95	47,68	47,95	40K	3
05/07/2024	1,38%	0,65	47,73	48,17	47,65	48,22	908K	15
04/07/2024	-2,79%	-1,35	47,08	47,08	47,08	47,08	1K	1
03/07/2024	-0,62%	-0,30	48,43	48,44	48,43	48,49	4K	4
02/07/2024	1,99%	0,95	48,73	48,41	48,39	49,03	84K	14
01/07/2024	0,57%	0,27	47,78	47,51	47,35	47,79	149K	9
28/06/2024	2,39%	1,11	47,51	47,64	47,50	47,64	4K	6
27/06/2024	-0,22%	-0,10	46,40	46,80	46,40	46,80	14K	168
26/06/2024	1,09%	0,50	46,50	46,43	46,39	46,50	3K	11
25/06/2024	2,31%	1,04	46,00	45,74	45,74	46,00	4K	5
24/06/2024	-0,20%	-0,09	44,96	45,03	44,96	45,03	261K	2
21/06/2024	-0,53%	-0,24	45,05	45,00	44,89	45,15	366K	10
20/06/2024	2,21%	0,98	45,29	44,25	44,25	45,35	237K	14
19/06/2024	-1,60%	-0,72	44,31	47,90	44,00	47,90	112K	29
18/06/2024	-0,51%	-0,23	45,03	44,92	44,92	45,07	2K	7
17/06/2024	0,82%	0,37	45,26	44,72	44,72	45,26	9K	4
14/06/2024	-0,60%	-0,27	44,89	44,83	44,83	44,89	179	2
13/06/2024	-2,15%	-0,99	45,16	45,48	45,08	45,48	117K	7
12/06/2024	0,98%	0,45	46,15	46,64	46,15	46,64	23K	3
11/06/2024	-1,49%	-0,69	45,70	45,73	45,50	45,80	2K	12
10/06/2024	1,42%	0,65	46,39	46,34	46,32	46,44	122K	7
07/06/2024	0,95%	0,43	45,74	45,42	45,42	45,74	227	4
06/06/2024	-0,53%	-0,24	45,31	45,55	45,31	45,55	5K	5
05/06/2024	-0,96%	-0,44	45,55	45,55	45,55	45,55	3K	4
04/06/2024	1,73%	0,78	45,99	45,70	45,63	45,99	12K	6
03/06/2024	0,33%	0,15	45,21	45,34	45,21	45,50	14K	10
31/05/2024	2,48%	1,09	45,06	43,09	43,09	45,10	6K	10
29/05/2024	-0,95%	-0,42	43,97	44,15	43,81	44,15	140K	10
28/05/2024	1,02%	0,45	44,39	44,39	44,30	44,49	13K	5
27/05/2024	-0,29%	-0,13	43,94	43,94	43,94	43,94	1K	3
24/05/2024	1,01%	0,44	44,07	44,02	43,99	44,07	572	4
23/05/2024	-0,64%	-0,28	43,63	43,88	43,63	43,88	524	3
22/05/2024	-0,20%	-0,09	43,91	44,09	43,91	44,09	482	4
21/05/2024	-0,56%	-0,25	44,00	43,92	43,92	44,04	22K	6
20/05/2024	0,75%	0,33	44,25	44,36	44,25	44,36	132	3
17/05/2024	0,39%	0,17	43,92	43,86	43,86	43,94	570	3
16/05/2024	-1,13%	-0,50	43,75	44,25	43,75	44,25	15K	7
15/05/2024	1,56%	0,68	44,25	44,20	43,97	44,27	16K	7
14/05/2024	-0,16%	-0,07	43,57	43,60	43,57	43,61	79K	4
13/05/2024	-0,37%	-0,16	43,64	43,51	43,51	43,64	5K	4
10/05/2024	-0,61%	-0,27	43,80	43,76	43,76	43,80	1K	3
09/05/2024	2,16%	0,93	44,07	43,99	43,91	44,07	14K	6
08/05/2024	-1,12%	-0,49	43,14	43,18	43,14	43,18	22K	2
07/05/2024	-0,98%	-0,43	43,63	43,58	43,58	43,63	4K	2
06/05/2024	0,34%	0,15	44,06	44,20	44,06	44,20	352	2
03/05/2024	0,64%	0,28	43,91	43,78	43,78	43,91	19K	4
02/05/2024	-0,11%	-0,05	43,63	43,68	43,48	43,68	2K	4
30/04/2024	1,16%	0,50	43,68	43,42	43,42	43,86	10K	5
29/04/2024	0,56%	0,24	43,18	43,27	43,18	43,27	950	5
26/04/2024	-0,26%	-0,11	42,94	42,94	42,94	42,94	6K	1
25/04/2024	-1,08%	-0,47	43,05	43,05	42,84	43,08	75K	836
24/04/2024	0,72%	0,31	43,52	43,58	43,52	43,58	20K	4
23/04/2024	-0,80%	-0,35	43,21	43,28	43,16	43,28	6K	4
22/04/2024	0,76%	0,33	43,56	43,44	43,40	43,61	14K	76
19/04/2024	-1,62%	-0,71	43,23	43,23	43,23	43,23	3K	1
18/04/2024	0,09%	0,04	43,94	44,04	43,94	44,14	63K	8
17/04/2024	-	-	43,90	43,90	43,85	44,00	2K	6

Date,Open,High,Low,Close,Volume
23-Oct-24,47.74,47.74,47.43,47.43,1763
22-Oct-24,48.59,48.59,48.30,48.53,187711
21-Oct-24,49.78,49.78,49.10,49.26,280658
18-Oct-24,49.80,49.95,49.70,49.90,188090
17-Oct-24,50.12,50.12,49.45,49.45,100001
16-Oct-24,49.55,49.70,49.50,49.62,2032024
15-Oct-24,49.88,49.88,49.34,49.34,296425
14-Oct-24,49.80,49.95,49.45,49.45,8306
11-Oct-24,49.65,50.10,49.65,50.10,2271173
10-Oct-24,49.38,49.38,49.00,49.12,92027
09-Oct-24,48.95,49.60,48.95,49.56,4054
08-Oct-24,50.28,50.28,49.08,49.34,154992
07-Oct-24,48.60,48.95,48.58,48.70,580673
04-Oct-24,49.15,49.15,48.85,48.85,25015
03-Oct-24,48.30,48.30,48.30,48.30,17607137
02-Oct-24,48.05,48.55,48.05,48.55,17898220
01-Oct-24,48.78,49.25,48.61,49.05,321741
30-Sep-24,48.68,48.90,48.68,48.77,16512
27-Sep-24,48.79,49.02,48.56,48.56,2686
26-Sep-24,49.66,49.66,49.66,49.66,49
25-Sep-24,48.72,48.72,48.59,48.65,3015
24-Sep-24,48.55,48.60,48.51,48.51,10887098
23-Sep-24,49.85,49.85,49.58,49.60,1190
20-Sep-24,48.80,49.19,48.66,49.19,291475
19-Sep-24,48.29,48.40,48.29,48.40,24534400
18-Sep-24,47.63,47.63,47.63,47.63,571
17-Sep-24,48.20,48.20,47.67,47.80,617035
16-Sep-24,48.44,48.52,48.44,48.52,2182
13-Sep-24,49.34,49.34,49.03,49.03,1520
12-Sep-24,49.39,49.42,49.34,49.34,246849
11-Sep-24,48.45,48.76,48.44,48.76,49487
10-Sep-24,48.57,48.78,48.57,48.78,4430
09-Sep-24,48.36,48.83,48.36,48.44,17859
06-Sep-24,48.00,48.00,47.60,47.72,17152
05-Sep-24,49.50,49.50,49.17,49.17,27708
04-Sep-24,49.48,49.60,49.37,49.50,140147
03-Sep-24,50.50,50.60,49.95,49.95,1635222
02-Sep-24,50.80,50.80,50.80,50.80,1524
30-Aug-24,50.71,50.82,50.71,50.82,456
29-Aug-24,50.66,50.80,50.18,50.24,113145
28-Aug-24,49.64,49.64,49.48,49.48,346
27-Aug-24,49.40,49.46,49.40,49.46,1433
26-Aug-24,49.16,49.16,48.80,48.80,75111
23-Aug-24,49.47,49.47,49.16,49.16,18730
22-Aug-24,49.07,49.15,49.07,49.10,87384
21-Aug-24,48.49,48.49,48.49,48.49,2036
20-Aug-24,47.79,48.25,47.79,48.25,34651
19-Aug-24,47.56,47.69,47.42,47.63,349800
16-Aug-24,47.22,47.55,47.22,47.55,11769
15-Aug-24,46.60,47.44,46.60,47.44,23836
14-Aug-24,45.22,46.28,45.22,46.28,58544
13-Aug-24,46.33,46.33,46.00,46.15,6287
12-Aug-24,45.10,45.43,45.08,45.11,121412
09-Aug-24,44.90,45.10,44.60,45.10,21715
08-Aug-24,45.84,45.85,45.67,45.70,58825
07-Aug-24,45.86,46.32,45.85,45.97,7323
06-Aug-24,47.46,47.46,44.20,44.55,14373
05-Aug-24,43.90,47.46,43.66,47.46,261973
02-Aug-24,47.99,47.99,45.89,46.08,17791
01-Aug-24,50.30,50.30,48.26,48.50,10920
31-Jul-24,50.07,50.30,49.80,50.30,49492
30-Jul-24,48.84,48.84,48.36,48.36,16805
29-Jul-24,48.86,48.86,48.39,48.53,70576
26-Jul-24,48.16,48.64,48.16,48.64,18010
25-Jul-24,47.85,48.27,47.85,48.04,12741
24-Jul-24,49.01,49.01,48.77,48.77,8860
23-Jul-24,49.25,49.28,48.90,49.21,24662
22-Jul-24,48.81,48.94,48.70,48.86,2488
19-Jul-24,48.86,49.10,48.68,49.10,43747
18-Jul-24,49.36,49.46,49.03,49.09,90173
17-Jul-24,48.95,49.09,48.91,48.97,983137
16-Jul-24,48.90,48.90,48.72,48.77,78386
15-Jul-24,48.60,48.60,48.42,48.42,20078
12-Jul-24,48.76,48.93,48.61,48.67,547165
11-Jul-24,48.31,48.60,48.28,48.39,498951
10-Jul-24,47.97,48.23,47.97,48.23,10628
09-Jul-24,47.71,47.71,47.43,47.46,380596
08-Jul-24,47.95,47.95,47.68,47.68,39531
05-Jul-24,48.17,48.22,47.65,47.73,908411
04-Jul-24,47.08,47.08,47.08,47.08,1177
03-Jul-24,48.44,48.49,48.43,48.43,3632
02-Jul-24,48.41,49.03,48.39,48.73,84059
01-Jul-24,47.51,47.79,47.35,47.78,148839
28-Jun-24,47.64,47.64,47.50,47.51,3992
27-Jun-24,46.80,46.80,46.40,46.40,14232
26-Jun-24,46.43,46.50,46.39,46.50,3482
25-Jun-24,45.74,46.00,45.74,46.00,4136
24-Jun-24,45.03,45.03,44.96,44.96,260813
21-Jun-24,45.00,45.15,44.89,45.05,366036
20-Jun-24,44.25,45.35,44.25,45.29,236737
19-Jun-24,47.90,47.90,44.00,44.31,112184
18-Jun-24,44.92,45.07,44.92,45.03,2115
17-Jun-24,44.72,45.26,44.72,45.26,9018
14-Jun-24,44.83,44.89,44.83,44.89,179
13-Jun-24,45.48,45.48,45.08,45.16,116861
12-Jun-24,46.64,46.64,46.15,46.15,22521
11-Jun-24,45.73,45.80,45.50,45.70,1597
10-Jun-24,46.34,46.44,46.32,46.39,121774
07-Jun-24,45.42,45.74,45.42,45.74,227
06-Jun-24,45.55,45.55,45.31,45.31,4866
05-Jun-24,45.55,45.55,45.55,45.55,3279
04-Jun-24,45.70,45.99,45.63,45.99,12418
03-Jun-24,45.34,45.50,45.21,45.21,13509
31-May-24,43.09,45.10,43.09,45.06,5800
29-May-24,44.15,44.15,43.81,43.97,140308
28-May-24,44.39,44.49,44.30,44.39,12723
27-May-24,43.94,43.94,43.94,43.94,1010
24-May-24,44.02,44.07,43.99,44.07,572
23-May-24,43.88,43.88,43.63,43.63,524
22-May-24,44.09,44.09,43.91,43.91,482
21-May-24,43.92,44.04,43.92,44.00,22394
20-May-24,44.36,44.36,44.25,44.25,132
17-May-24,43.86,43.94,43.86,43.92,570
16-May-24,44.25,44.25,43.75,43.75,15167
15-May-24,44.20,44.27,43.97,44.25,15739
14-May-24,43.60,43.61,43.57,43.57,78533
13-May-24,43.51,43.64,43.51,43.64,4673
10-May-24,43.76,43.80,43.76,43.80,1094
09-May-24,43.99,44.07,43.91,44.07,13808
08-May-24,43.18,43.18,43.14,43.14,22174
07-May-24,43.58,43.63,43.58,43.63,4406
06-May-24,44.20,44.20,44.06,44.06,352
03-May-24,43.78,43.91,43.78,43.91,19395
02-May-24,43.68,43.68,43.48,43.63,2181
30-Apr-24,43.42,43.86,43.42,43.68,10139
29-Apr-24,43.27,43.27,43.18,43.18,950
26-Apr-24,42.94,42.94,42.94,42.94,5796
25-Apr-24,43.05,43.08,42.84,43.05,74611
24-Apr-24,43.58,43.58,43.52,43.52,20173
23-Apr-24,43.28,43.28,43.16,43.21,5794
22-Apr-24,43.44,43.61,43.40,43.56,13725
19-Apr-24,43.23,43.23,43.23,43.23,3458
18-Apr-24,44.04,44.14,43.94,43.94,63130
17-Apr-24,43.90,44.00,43.85,43.90,2238

*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: BEWJ39