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
29/11/2023	0,26%	0,10	38,19	38,31	38,10	38,31	6K	5
28/11/2023	-0,88%	-0,34	38,09	37,96	37,96	38,14	66K	4
27/11/2023	0,34%	0,13	38,43	38,11	38,11	38,43	2M	9
24/11/2023	0,24%	0,09	38,30	38,19	38,19	38,37	192K	5
23/11/2023	0,00%	0,00	38,21	38,21	38,21	38,21	38	1
22/11/2023	0,16%	0,06	38,21	38,26	38,13	38,26	2K	4
21/11/2023	1,01%	0,38	38,15	38,09	38,09	38,15	6K	6
20/11/2023	-1,28%	-0,49	37,77	37,87	37,75	37,87	7K	18
17/11/2023	2,22%	0,83	38,26	38,06	38,06	38,26	135K	7
16/11/2023	0,78%	0,29	37,43	37,36	37,36	37,43	3K	5
13/11/2023	-0,03%	-0,01	37,14	37,09	37,09	37,14	78K	5

10/11/2023	0,30%	0,11	37,15	36,87	36,87	37,15	1K	5
09/11/2023	1,04%	0,38	37,04	37,04	37,04	37,04	259	1
08/11/2023	-0,97%	-0,36	36,66	36,50	36,50	36,66	11K	7
07/11/2023	-1,31%	-0,49	37,02	36,80	36,76	37,02	162K	1.414
06/11/2023	-1,11%	-0,42	37,51	37,92	37,48	37,92	2K	6
03/11/2023	1,96%	0,73	37,93	37,90	37,90	38,11	2M	38
01/11/2023	-0,03%	-0,01	37,20	37,21	37,20	37,44	122K	9
31/10/2023	1,50%	0,55	37,21	37,12	37,12	37,21	2M	4
30/10/2023	1,38%	0,50	36,66	36,16	36,12	36,68	264K	24
27/10/2023	0,86%	0,31	36,16	35,85	35,82	36,16	4K	4
26/10/2023	-1,54%	-0,56	35,85	36,25	35,80	36,25	2M	63
25/10/2023	0,00%	0,00	36,41	36,48	36,41	36,48	620	2
24/10/2023	0,19%	0,07	36,41	36,54	36,41	36,54	8K	3
23/10/2023	-0,68%	-0,25	36,34	36,59	36,24	36,59	72K	8
20/10/2023	-1,13%	-0,42	36,59	36,93	36,59	36,93	1K	9
19/10/2023	-0,51%	-0,19	37,01	37,33	37,01	37,33	1K	7
18/10/2023	-1,14%	-0,43	37,20	37,56	37,20	37,56	8K	7
17/10/2023	0,00%	0,00	37,63	37,63	37,63	37,63	526	1
16/10/2023	-0,37%	-0,14	37,63	37,77	37,63	37,77	490	3
13/10/2023	-0,53%	-0,20	37,77	37,83	37,77	37,83	9K	3
11/10/2023	-0,29%	-0,11	37,97	38,12	37,97	38,12	96K	4
10/10/2023	-0,39%	-0,15	38,08	38,32	38,08	38,32	197K	6
09/10/2023	0,00%	0,00	38,23	38,22	38,01	38,36	13K	8
06/10/2023	-0,05%	-0,02	38,23	38,23	38,23	38,23	5K	1
05/10/2023	2,55%	0,95	38,25	37,97	37,97	38,25	7K	6
04/10/2023	-0,72%	-0,27	37,30	37,30	37,30	37,30	298	1
03/10/2023	-0,56%	-0,21	37,57	37,51	37,24	37,61	17K	6
02/10/2023	-0,16%	-0,06	37,78	37,86	37,78	37,86	102K	8
29/09/2023	-1,46%	-0,56	37,84	38,05	37,70	38,05	5K	7
28/09/2023	-1,54%	-0,60	38,40	38,44	38,40	38,60	2M	11
27/09/2023	3,01%	1,14	39,00	38,39	38,33	39,00	193K	12
26/09/2023	-1,10%	-0,42	37,86	38,00	37,86	38,00	6K	5
25/09/2023	0,42%	0,16	38,28	38,08	38,05	38,28	307K	5
22/09/2023	-0,05%	-0,02	38,12	38,12	38,04	38,18	891K	185
21/09/2023	-0,26%	-0,10	38,14	38,10	37,99	38,14	339K	10
20/09/2023	-0,96%	-0,37	38,24	38,27	38,16	38,33	19K	10
19/09/2023	0,89%	0,34	38,61	38,27	38,27	38,67	1M	53
18/09/2023	-0,26%	-0,10	38,27	38,37	38,15	38,37	1M	35
15/09/2023	-0,52%	-0,20	38,37	38,45	38,37	38,55	328K	9
14/09/2023	0,76%	0,29	38,57	38,54	38,54	38,61	1K	4
13/09/2023	-0,75%	-0,29	38,28	38,38	38,19	38,38	5K	7
12/09/2023	0,57%	0,22	38,57	38,58	38,51	38,59	55K	5
11/09/2023	-0,16%	-0,06	38,35	38,44	38,35	38,44	83K	7
08/09/2023	-1,11%	-0,43	38,41	38,55	38,37	38,55	5K	5
06/09/2023	0,28%	0,11	38,84	38,88	38,70	38,89	2K	8
05/09/2023	1,71%	0,65	38,73	38,58	38,58	38,73	2K	7
04/09/2023	-0,37%	-0,14	38,08	38,08	38,08	38,08	38	1
01/09/2023	0,37%	0,14	38,22	39,43	38,16	39,43	2K	5
31/08/2023	2,64%	0,98	38,08	37,49	37,49	38,11	68K	9
30/08/2023	-0,16%	-0,06	37,10	37,03	37,03	37,15	3K	4
29/08/2023	0,03%	0,01	37,16	36,92	36,92	37,16	629	2
28/08/2023	1,28%	0,47	37,15	37,09	37,09	37,15	594	4
25/08/2023	0,96%	0,35	36,68	36,48	36,45	37,38	469K	1.640
24/08/2023	-1,14%	-0,42	36,33	36,60	36,33	36,60	246K	6
23/08/2023	-0,24%	-0,09	36,75	36,82	36,75	36,82	1K	5
22/08/2023	-0,35%	-0,13	36,84	36,84	36,78	36,92	12K	6
21/08/2023	0,46%	0,17	36,97	37,24	36,95	37,24	3K	8
18/08/2023	-0,24%	-0,09	36,80	36,89	36,45	36,89	20K	5
17/08/2023	-0,62%	-0,23	36,89	37,06	36,85	37,07	2K	4
16/08/2023	-0,99%	-0,37	37,12	37,29	37,08	37,32	4K	9
15/08/2023	-0,87%	-0,33	37,49	37,61	37,49	37,61	21K	10
14/08/2023	0,88%	0,33	37,82	37,59	37,59	37,82	779K	5
10/08/2023	0,03%	0,01	37,49	37,70	37,49	37,70	6K	3
09/08/2023	-1,06%	-0,40	37,48	37,62	37,48	37,62	9K	5
08/08/2023	-0,39%	-0,15	37,88	37,87	37,78	37,88	50K	5
07/08/2023	1,28%	0,48	38,03	38,15	38,03	38,26	877K	11
04/08/2023	0,29%	0,11	37,55	37,67	37,55	37,83	124K	18
03/08/2023	1,35%	0,50	37,44	37,23	37,21	37,47	872K	13
02/08/2023	-1,62%	-0,61	36,94	37,07	36,90	37,07	7K	6
01/08/2023	0,00%	0,00	37,55	37,55	37,55	37,56	1K	6
31/07/2023	-0,40%	-0,15	37,55	37,34	37,34	37,82	26K	11
28/07/2023	0,05%	0,02	37,70	37,78	37,70	37,80	3K	9
27/07/2023	1,56%	0,58	37,68	37,66	37,49	37,68	13K	8
26/07/2023	-0,11%	-0,04	37,10	37,10	37,06	37,26	362K	10
25/07/2023	0,68%	0,25	37,14	37,15	37,14	37,18	6K	5
24/07/2023	-0,83%	-0,31	36,89	37,17	36,89	37,17	568K	26
21/07/2023	-0,59%	-0,22	37,20	37,20	37,20	37,34	165K	8
20/07/2023	-1,37%	-0,52	37,42	37,60	37,36	37,62	147K	202
19/07/2023	-0,52%	-0,20	37,94	37,98	37,94	37,98	1M	5
18/07/2023	1,76%	0,66	38,14	37,93	37,93	38,14	16K	14
17/07/2023	0,00%	0,00	37,48	37,76	37,48	37,78	147K	18
14/07/2023	-1,11%	-0,42	37,48	37,59	37,48	37,59	252K	8
13/07/2023	0,93%	0,35	37,90	37,99	37,85	38,07	185K	13
12/07/2023	-0,13%	-0,05	37,55	37,16	37,16	37,67	136K	9
11/07/2023	0,21%	0,08	37,60	37,52	37,52	37,75	55K	6
10/07/2023	-0,16%	-0,06	37,52	37,32	37,28	37,60	575K	24
07/07/2023	0,32%	0,12	37,58	37,46	37,43	37,65	148K	12
06/07/2023	0,16%	0,06	37,46	37,01	37,00	37,50	2M	14
05/07/2023	-1,40%	-0,53	37,40	37,59	37,30	37,59	427K	9
04/07/2023	2,57%	0,95	37,93	37,42	36,98	37,93	6K	9
03/07/2023	0,11%	0,04	36,98	37,20	36,98	37,65	40K	56
30/06/2023	-0,70%	-0,26	36,94	37,31	36,94	37,34	2M	22
29/06/2023	-0,61%	-0,23	37,20	37,28	37,20	37,39	197K	22
28/06/2023	2,24%	0,82	37,43	35,71	35,71	37,53	116K	39
27/06/2023	0,97%	0,35	36,61	36,33	36,33	36,72	192K	9
26/06/2023	-0,44%	-0,16	36,26	36,32	36,26	36,40	236K	7
23/06/2023	-2,46%	-0,92	36,42	36,82	36,18	36,82	136K	1.613
22/06/2023	-0,37%	-0,14	37,34	37,40	37,33	37,46	181K	10
21/06/2023	0,24%	0,09	37,48	37,55	37,48	37,65	73K	8
20/06/2023	-1,45%	-0,55	37,39	37,04	37,04	37,68	1M	1.523
19/06/2023	-0,84%	-0,32	37,94	38,21	37,85	38,21	10K	20
16/06/2023	-0,18%	-0,07	38,26	38,79	38,26	38,79	1K	8
15/06/2023	0,18%	0,07	38,33	38,26	38,06	38,48	1M	8
14/06/2023	-0,73%	-0,28	38,26	38,73	38,26	38,73	212K	5
13/06/2023	1,34%	0,51	38,54	38,20	38,20	38,80	8M	14
12/06/2023	0,72%	0,27	38,03	38,23	38,03	38,23	4M	5
09/06/2023	-0,47%	-0,18	37,76	38,68	37,76	38,68	115	2
07/06/2023	-1,66%	-0,64	37,94	38,68	37,74	38,68	65K	3
06/06/2023	1,47%	0,56	38,58	37,74	37,74	38,68	706K	6
05/06/2023	-0,83%	-0,32	38,02	38,48	38,02	38,48	1M	9
02/06/2023	0,97%	0,37	38,34	38,20	38,20	38,80	1M	9
01/06/2023	0,61%	0,23	37,97	38,00	37,97	38,11	715K	41
31/05/2023	0,08%	0,03	37,74	37,71	37,28	37,78	293K	1.770
30/05/2023	0,80%	0,30	37,71	37,81	37,71	37,90	352K	10
29/05/2023	-0,48%	-0,18	37,41	37,81	37,41	37,81	1K	3
26/05/2023	-0,29%	-0,11	37,59	37,80	37,50	37,82	32K	8
25/05/2023	2,11%	0,78	37,70	37,54	37,54	37,70	283K	2
24/05/2023	-1,89%	-0,71	36,92	37,40	36,92	37,40	78K	5
23/05/2023	-0,95%	-0,36	37,63	37,60	37,51	37,63	898K	7
22/05/2023	-0,31%	-0,12	37,99	38,69	37,99	38,69	271K	6
19/05/2023	-0,03%	-0,01	38,11	38,05	38,05	38,11	341K	3
18/05/2023	1,33%	0,50	38,12	37,86	37,67	38,12	88K	8
17/05/2023	-	-	37,62	37,31	37,30	37,66	399K	1.547

Date,Open,High,Low,Close,Volume
29-Nov-23,38.31,38.31,38.10,38.19,5896
28-Nov-23,37.96,38.14,37.96,38.09,66056
27-Nov-23,38.11,38.43,38.11,38.43,1759770
24-Nov-23,38.19,38.37,38.19,38.30,191998
23-Nov-23,38.21,38.21,38.21,38.21,38
22-Nov-23,38.26,38.26,38.13,38.21,2252
21-Nov-23,38.09,38.15,38.09,38.15,6210
20-Nov-23,37.87,37.87,37.75,37.77,6587
17-Nov-23,38.06,38.26,38.06,38.26,135082
16-Nov-23,37.36,37.43,37.36,37.43,3066
13-Nov-23,37.09,37.14,37.09,37.14,78402
10-Nov-23,36.87,37.15,36.87,37.15,1110
09-Nov-23,37.04,37.04,37.04,37.04,259
08-Nov-23,36.50,36.66,36.50,36.66,10674
07-Nov-23,36.80,37.02,36.76,37.02,162391
06-Nov-23,37.92,37.92,37.48,37.51,2443
03-Nov-23,37.90,38.11,37.90,37.93,1533069
01-Nov-23,37.21,37.44,37.20,37.20,121513
31-Oct-23,37.12,37.21,37.12,37.21,1966213
30-Oct-23,36.16,36.68,36.12,36.66,263730
27-Oct-23,35.85,36.16,35.82,36.16,4199
26-Oct-23,36.25,36.25,35.80,35.85,2413398
25-Oct-23,36.48,36.48,36.41,36.41,620
24-Oct-23,36.54,36.54,36.41,36.41,8451
23-Oct-23,36.59,36.59,36.24,36.34,71719
20-Oct-23,36.93,36.93,36.59,36.59,1429
19-Oct-23,37.33,37.33,37.01,37.01,1371
18-Oct-23,37.56,37.56,37.20,37.20,8107
17-Oct-23,37.63,37.63,37.63,37.63,526
16-Oct-23,37.77,37.77,37.63,37.63,490
13-Oct-23,37.83,37.83,37.77,37.77,9255
11-Oct-23,38.12,38.12,37.97,37.97,96310
10-Oct-23,38.32,38.32,38.08,38.08,197116
09-Oct-23,38.22,38.36,38.01,38.23,12691
06-Oct-23,38.23,38.23,38.23,38.23,4969
05-Oct-23,37.97,38.25,37.97,38.25,7137
04-Oct-23,37.30,37.30,37.30,37.30,298
03-Oct-23,37.51,37.61,37.24,37.57,17335
02-Oct-23,37.86,37.86,37.78,37.78,102337
29-Sep-23,38.05,38.05,37.70,37.84,5324
28-Sep-23,38.44,38.60,38.40,38.40,1803817
27-Sep-23,38.39,39.00,38.33,39.00,192931
26-Sep-23,38.00,38.00,37.86,37.86,6301
25-Sep-23,38.08,38.28,38.05,38.28,306963
22-Sep-23,38.12,38.18,38.04,38.12,890785
21-Sep-23,38.10,38.14,37.99,38.14,339465
20-Sep-23,38.27,38.33,38.16,38.24,19346
19-Sep-23,38.27,38.67,38.27,38.61,1309693
18-Sep-23,38.37,38.37,38.15,38.27,1129201
15-Sep-23,38.45,38.55,38.37,38.37,328153
14-Sep-23,38.54,38.61,38.54,38.57,1041
13-Sep-23,38.38,38.38,38.19,38.28,4860
12-Sep-23,38.58,38.59,38.51,38.57,55309
11-Sep-23,38.44,38.44,38.35,38.35,82798
08-Sep-23,38.55,38.55,38.37,38.41,4772
06-Sep-23,38.88,38.89,38.70,38.84,2137
05-Sep-23,38.58,38.73,38.58,38.73,2047
04-Sep-23,38.08,38.08,38.08,38.08,38
01-Sep-23,39.43,39.43,38.16,38.22,1892
31-Aug-23,37.49,38.11,37.49,38.08,68067
30-Aug-23,37.03,37.15,37.03,37.10,2704
29-Aug-23,36.92,37.16,36.92,37.16,629
28-Aug-23,37.09,37.15,37.09,37.15,594
25-Aug-23,36.48,37.38,36.45,36.68,468886
24-Aug-23,36.60,36.60,36.33,36.33,245946
23-Aug-23,36.82,36.82,36.75,36.75,1177
22-Aug-23,36.84,36.92,36.78,36.84,11605
21-Aug-23,37.24,37.24,36.95,36.97,2588
18-Aug-23,36.89,36.89,36.45,36.80,19870
17-Aug-23,37.06,37.07,36.85,36.89,1924
16-Aug-23,37.29,37.32,37.08,37.12,4384
15-Aug-23,37.61,37.61,37.49,37.49,20532
14-Aug-23,37.59,37.82,37.59,37.82,779316
10-Aug-23,37.70,37.70,37.49,37.49,6244
09-Aug-23,37.62,37.62,37.48,37.48,9315
08-Aug-23,37.87,37.88,37.78,37.88,49795
07-Aug-23,38.15,38.26,38.03,38.03,877230
04-Aug-23,37.67,37.83,37.55,37.55,124193
03-Aug-23,37.23,37.47,37.21,37.44,871969
02-Aug-23,37.07,37.07,36.90,36.94,6980
01-Aug-23,37.55,37.56,37.55,37.55,1201
31-Jul-23,37.34,37.82,37.34,37.55,25600
28-Jul-23,37.78,37.80,37.70,37.70,2565
27-Jul-23,37.66,37.68,37.49,37.68,12816
26-Jul-23,37.10,37.26,37.06,37.10,362021
25-Jul-23,37.15,37.18,37.14,37.14,5906
24-Jul-23,37.17,37.17,36.89,36.89,568416
21-Jul-23,37.20,37.34,37.20,37.20,164954
20-Jul-23,37.60,37.62,37.36,37.42,146878
19-Jul-23,37.98,37.98,37.94,37.94,1177050
18-Jul-23,37.93,38.14,37.93,38.14,15531
17-Jul-23,37.76,37.78,37.48,37.48,146776
14-Jul-23,37.59,37.59,37.48,37.48,251828
13-Jul-23,37.99,38.07,37.85,37.90,184895
12-Jul-23,37.16,37.67,37.16,37.55,136151
11-Jul-23,37.52,37.75,37.52,37.60,55199
10-Jul-23,37.32,37.60,37.28,37.52,574600
07-Jul-23,37.46,37.65,37.43,37.58,148476
06-Jul-23,37.01,37.50,37.00,37.46,1879118
05-Jul-23,37.59,37.59,37.30,37.40,426808
04-Jul-23,37.42,37.93,36.98,37.93,6002
03-Jul-23,37.20,37.65,36.98,36.98,40207
30-Jun-23,37.31,37.34,36.94,36.94,1505079
29-Jun-23,37.28,37.39,37.20,37.20,196569
28-Jun-23,35.71,37.53,35.71,37.43,116425
27-Jun-23,36.33,36.72,36.33,36.61,191760
26-Jun-23,36.32,36.40,36.26,36.26,236420
23-Jun-23,36.82,36.82,36.18,36.42,136399
22-Jun-23,37.40,37.46,37.33,37.34,180653
21-Jun-23,37.55,37.65,37.48,37.48,72820
20-Jun-23,37.04,37.68,37.04,37.39,1126889
19-Jun-23,38.21,38.21,37.85,37.94,10431
16-Jun-23,38.79,38.79,38.26,38.26,1460
15-Jun-23,38.26,38.48,38.06,38.33,1487773
14-Jun-23,38.73,38.73,38.26,38.26,211800
13-Jun-23,38.20,38.80,38.20,38.54,7642161
12-Jun-23,38.23,38.23,38.03,38.03,3967214
09-Jun-23,38.68,38.68,37.76,37.76,115
07-Jun-23,38.68,38.68,37.74,37.94,64612
06-Jun-23,37.74,38.68,37.74,38.58,706320
05-Jun-23,38.48,38.48,38.02,38.02,1454626
02-Jun-23,38.20,38.80,38.20,38.34,1132598
01-Jun-23,38.00,38.11,37.97,37.97,715233
31-May-23,37.71,37.78,37.28,37.74,292849
30-May-23,37.81,37.90,37.71,37.71,351729
29-May-23,37.81,37.81,37.41,37.41,1234
26-May-23,37.80,37.82,37.50,37.59,32153
25-May-23,37.54,37.70,37.54,37.70,282900
24-May-23,37.40,37.40,36.92,36.92,78352
23-May-23,37.60,37.63,37.51,37.63,898195
22-May-23,38.69,38.69,37.99,37.99,270911
19-May-23,38.05,38.11,38.05,38.11,340779
18-May-23,37.86,38.12,37.67,38.12,88305
17-May-23,37.31,37.66,37.30,37.62,399462

*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