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
18/05/2022	0,00%	0,00	34,89	35,00	34,89	35,00	873	2
17/05/2022	-1,86%	-0,66	34,89	34,98	34,86	34,98	154K	8
16/05/2022	0,03%	0,01	35,55	35,53	35,28	35,64	3K	8
13/05/2022	0,45%	0,16	35,54	35,73	35,54	35,73	103K	2
12/05/2022	0,68%	0,24	35,38	35,57	35,12	35,65	476K	122
11/05/2022	-0,48%	-0,17	35,14	35,14	35,14	35,14	35	1
10/05/2022	-3,23%	-1,18	35,31	35,67	35,31	35,67	158K	19
09/05/2022	0,00%	0,00	36,49	36,49	36,49	36,49	109	1
06/05/2022	3,55%	1,25	36,49	35,97	35,80	36,49	181K	8
05/05/2022	-0,87%	-0,31	35,24	35,50	35,24	35,55	171K	9
04/05/2022	0,25%	0,09	35,55	35,92	35,42	35,92	12K	6

03/05/2022	-0,95%	-0,34	35,46	35,70	35,37	35,70	125K	8
02/05/2022	1,68%	0,59	35,80	35,37	35,37	35,80	366K	85
29/04/2022	-0,23%	-0,08	35,21	35,40	35,21	35,40	73K	5
28/04/2022	0,86%	0,30	35,29	35,57	35,29	35,64	3M	413
27/04/2022	0,14%	0,05	34,99	35,37	34,89	35,46	659K	17
26/04/2022	0,14%	0,05	34,94	35,26	34,93	35,28	662K	12
25/04/2022	2,26%	0,77	34,89	34,71	34,71	34,93	76K	6
22/04/2022	1,25%	0,42	34,12	34,00	34,00	34,38	2M	40
20/04/2022	0,27%	0,09	33,70	33,91	33,65	33,91	9K	5
19/04/2022	-0,15%	-0,05	33,61	33,30	33,30	33,70	30K	18
18/04/2022	-1,69%	-0,58	33,66	33,78	33,54	33,89	70K	142
14/04/2022	-0,06%	-0,02	34,24	33,00	33,00	34,89	38K	13
13/04/2022	1,69%	0,57	34,26	35,97	34,02	35,97	85K	440
12/04/2022	-1,72%	-0,59	33,69	34,00	33,69	34,01	7K	17
11/04/2022	-2,14%	-0,75	34,28	34,90	34,28	34,90	21K	110
08/04/2022	-1,32%	-0,47	35,03	36,20	35,03	36,20	3K	10
07/04/2022	0,40%	0,14	35,50	35,36	35,00	35,50	5K	12
06/04/2022	0,97%	0,34	35,36	35,32	35,10	35,36	2M	37
05/04/2022	-2,91%	-1,05	35,02	35,68	35,02	35,68	5K	16
04/04/2022	0,25%	0,09	36,07	35,80	35,80	36,07	90K	16
01/04/2022	-2,28%	-0,84	35,98	36,50	35,96	36,50	454K	25
31/03/2022	-0,81%	-0,30	36,82	37,04	36,69	37,04	3K	17
30/03/2022	-0,54%	-0,20	37,12	37,32	37,10	37,51	2M	146
29/03/2022	1,44%	0,53	37,32	37,44	37,25	37,49	12K	9
28/03/2022	-0,78%	-0,29	36,79	36,94	36,79	37,16	107K	12
25/03/2022	-2,19%	-0,83	37,08	37,90	37,03	37,90	392K	717
24/03/2022	0,69%	0,26	37,91	37,91	37,91	37,91	75	1
23/03/2022	-1,75%	-0,67	37,65	38,32	37,60	38,32	151K	10
22/03/2022	-0,42%	-0,16	38,32	38,32	38,26	38,57	254K	579
21/03/2022	-1,36%	-0,53	38,48	38,61	38,45	38,61	101K	5
18/03/2022	1,17%	0,45	39,01	38,93	38,76	39,07	59K	34
17/03/2022	-0,08%	-0,03	38,56	38,98	38,50	38,98	60K	388
16/03/2022	0,49%	0,19	38,59	38,77	38,56	38,77	5K	7
15/03/2022	2,37%	0,89	38,40	37,86	37,86	38,40	535K	6
14/03/2022	1,38%	0,51	37,51	37,23	37,23	37,51	988K	17
11/03/2022	-0,59%	-0,22	37,00	37,28	36,93	37,35	89K	547
10/03/2022	-1,66%	-0,63	37,22	37,54	37,22	37,54	43K	5
09/03/2022	0,93%	0,35	37,85	37,50	36,90	37,85	703K	481
08/03/2022	-0,27%	-0,10	37,50	37,28	36,80	37,50	3M	50
07/03/2022	-2,59%	-1,00	37,60	38,50	37,37	38,50	4M	51
04/03/2022	-0,54%	-0,21	38,60	38,66	38,56	38,83	5M	90
03/03/2022	-2,09%	-0,83	38,81	39,15	38,76	39,21	124K	212
02/03/2022	-2,46%	-1,00	39,64	40,64	39,50	40,64	227K	309
25/02/2022	3,62%	1,42	40,64	40,33	38,80	40,86	2M	528
24/02/2022	0,67%	0,26	39,22	39,05	39,05	39,30	365K	12
23/02/2022	-2,50%	-1,00	38,96	39,65	38,96	39,65	748K	1.520
22/02/2022	-0,65%	-0,26	39,96	40,20	39,80	40,20	92K	134
21/02/2022	-1,32%	-0,54	40,22	40,77	40,18	40,77	18K	12
18/02/2022	-4,88%	-2,09	40,76	41,03	40,70	41,44	48K	26
17/02/2022	5,33%	2,17	42,85	41,48	41,16	42,85	5M	67
16/02/2022	-2,47%	-1,03	40,68	41,60	40,68	41,60	560K	18
15/02/2022	0,17%	0,07	41,71	41,80	41,65	41,88	177K	15
14/02/2022	-0,67%	-0,28	41,64	41,64	41,48	41,68	106K	156
11/02/2022	-0,73%	-0,31	41,92	41,80	41,68	42,11	3M	181
10/02/2022	-1,10%	-0,47	42,23	42,41	42,05	42,52	3M	165
09/02/2022	0,71%	0,30	42,70	44,57	42,52	44,57	934K	501
08/02/2022	-0,02%	-0,01	42,40	42,40	42,35	42,59	12K	13
07/02/2022	-0,82%	-0,35	42,41	42,78	42,24	42,88	610K	259
04/02/2022	1,81%	0,76	42,76	42,45	42,32	42,85	4K	16
03/02/2022	-2,26%	-0,97	42,00	42,98	42,00	42,98	256K	157
02/02/2022	2,07%	0,87	42,97	43,10	42,68	43,24	2M	1.223
01/02/2022	0,72%	0,30	42,10	42,26	41,91	42,34	998K	170
31/01/2022	-0,05%	-0,02	41,80	42,24	41,74	42,42	845K	36
28/01/2022	-0,90%	-0,38	41,82	42,03	41,61	42,05	174K	19
27/01/2022	-2,31%	-1,00	42,20	42,70	42,14	42,70	323K	971
26/01/2022	-1,39%	-0,61	43,20	43,96	43,19	43,96	151K	21
25/01/2022	-0,79%	-0,35	43,81	43,92	43,65	43,92	5M	39
24/01/2022	0,00%	0,00	44,16	44,21	43,66	44,25	4M	2.099
21/01/2022	-0,11%	-0,05	44,16	44,58	44,12	44,60	11M	1.091
20/01/2022	-0,61%	-0,27	44,21	44,40	44,21	44,68	2M	15
19/01/2022	-3,76%	-1,74	44,48	46,22	44,47	46,22	4M	1.342
18/01/2022	-1,01%	-0,47	46,22	46,30	45,70	46,30	109K	15
17/01/2022	0,84%	0,39	46,69	46,49	46,09	46,69	10K	9
14/01/2022	-0,64%	-0,30	46,30	46,55	46,30	46,63	105K	159
13/01/2022	-0,72%	-0,34	46,60	46,93	46,35	46,93	744K	1.384
12/01/2022	0,51%	0,24	46,94	47,13	46,81	47,13	2M	18
11/01/2022	-0,98%	-0,46	46,70	46,90	46,65	46,90	123K	14
10/01/2022	0,13%	0,06	47,16	47,23	46,98	47,23	249K	11
07/01/2022	-1,30%	-0,62	47,10	47,47	46,82	47,47	358K	10
06/01/2022	-1,36%	-0,66	47,72	47,96	47,70	47,97	430K	8
05/01/2022	0,39%	0,19	48,38	48,30	48,29	48,55	5M	10
04/01/2022	1,45%	0,69	48,19	47,93	47,91	48,30	973K	15
03/01/2022	5,56%	2,50	47,50	47,01	47,01	47,53	3M	37
30/12/2021	-5,68%	-2,71	45,00	47,19	45,00	47,19	155K	46
29/12/2021	0,32%	0,15	47,71	47,47	47,19	47,87	295K	700
28/12/2021	0,15%	0,07	47,56	47,58	47,55	47,66	200K	7
27/12/2021	-0,67%	-0,32	47,49	47,60	47,38	47,62	144K	135
23/12/2021	0,86%	0,41	47,81	48,15	47,64	48,15	1M	12
22/12/2021	-1,33%	-0,64	47,40	47,71	47,40	47,71	355K	8
21/12/2021	0,71%	0,34	48,04	47,83	47,83	48,26	32K	47
20/12/2021	-0,02%	-0,01	47,70	47,70	47,31	47,81	179K	9
17/12/2021	-1,45%	-0,70	47,71	48,10	47,71	48,10	259K	432
16/12/2021	-0,19%	-0,09	48,41	48,50	48,27	48,80	646K	11
15/12/2021	2,17%	1,03	48,50	47,85	47,85	48,50	77K	11
14/12/2021	-0,02%	-0,01	47,47	47,10	47,10	47,55	259K	6
13/12/2021	-0,96%	-0,46	47,48	47,22	47,22	47,51	24K	9
10/12/2021	0,57%	0,27	47,94	47,47	47,47	47,94	266K	21
09/12/2021	-0,06%	-0,03	47,67	47,62	47,47	47,88	312K	15
08/12/2021	-1,36%	-0,66	47,70	48,00	47,47	48,00	3M	41
07/12/2021	0,92%	0,44	48,36	48,80	48,31	48,80	4M	21
06/12/2021	0,91%	0,43	47,92	47,65	47,65	48,02	5M	45
03/12/2021	0,32%	0,15	47,49	47,38	47,38	47,65	114K	4
02/12/2021	0,79%	0,37	47,34	46,95	46,94	47,40	335K	9
01/12/2021	0,99%	0,46	46,97	47,34	46,87	47,43	7M	65
30/11/2021	-1,65%	-0,78	46,51	46,39	46,25	46,79	118K	18
29/11/2021	1,00%	0,47	47,29	47,00	47,00	47,40	121K	7
26/11/2021	-3,24%	-1,57	46,82	47,37	46,74	47,37	1M	18
25/11/2021	0,67%	0,32	48,39	48,44	48,39	48,44	532	3
24/11/2021	-1,01%	-0,49	48,07	48,40	47,85	48,40	190K	124
23/11/2021	-0,47%	-0,23	48,56	49,05	48,56	49,17	3M	153
22/11/2021	-0,45%	-0,22	48,79	48,69	48,69	48,90	157K	71
19/11/2021	1,11%	0,54	49,01	48,43	48,33	49,01	158K	6
18/11/2021	1,04%	0,50	48,47	48,00	48,00	48,51	4M	15
17/11/2021	-0,15%	-0,07	47,97	47,84	47,73	47,98	78K	8
16/11/2021	0,67%	0,32	48,04	47,65	47,65	48,14	185K	11
12/11/2021	2,40%	1,12	47,72	47,28	47,28	47,74	658K	11
11/11/2021	-1,44%	-0,68	46,60	47,00	46,60	47,00	3K	5
10/11/2021	-1,36%	-0,65	47,28	47,93	46,99	47,93	327K	56
09/11/2021	-1,50%	-0,73	47,93	49,10	47,70	49,10	113K	13
08/11/2021	0,33%	0,16	48,66	49,00	48,44	49,10	428K	211
05/11/2021	-1,58%	-0,78	48,50	48,55	48,50	48,99	21K	7
04/11/2021	1,09%	0,53	49,28	49,10	49,10	49,28	329K	12
03/11/2021	-	-	48,75	48,00	48,00	49,24	137K	15

Date,Open,High,Low,Close,Volume
18-May-22,35.00,35.00,34.89,34.89,873
17-May-22,34.98,34.98,34.86,34.89,154497
16-May-22,35.53,35.64,35.28,35.55,2693
13-May-22,35.73,35.73,35.54,35.54,103351
12-May-22,35.57,35.65,35.12,35.38,475736
11-May-22,35.14,35.14,35.14,35.14,35
10-May-22,35.67,35.67,35.31,35.31,157817
09-May-22,36.49,36.49,36.49,36.49,109
06-May-22,35.97,36.49,35.80,36.49,180922
05-May-22,35.50,35.55,35.24,35.24,171199
04-May-22,35.92,35.92,35.42,35.55,12096
03-May-22,35.70,35.70,35.37,35.46,124905
02-May-22,35.37,35.80,35.37,35.80,366057
29-Apr-22,35.40,35.40,35.21,35.21,73249
28-Apr-22,35.57,35.64,35.29,35.29,2709611
27-Apr-22,35.37,35.46,34.89,34.99,659406
26-Apr-22,35.26,35.28,34.93,34.94,661897
25-Apr-22,34.71,34.93,34.71,34.89,76441
22-Apr-22,34.00,34.38,34.00,34.12,1613202
20-Apr-22,33.91,33.91,33.65,33.70,8627
19-Apr-22,33.30,33.70,33.30,33.61,29857
18-Apr-22,33.78,33.89,33.54,33.66,69951
14-Apr-22,33.00,34.89,33.00,34.24,38081
13-Apr-22,35.97,35.97,34.02,34.26,85217
12-Apr-22,34.00,34.01,33.69,33.69,6785
11-Apr-22,34.90,34.90,34.28,34.28,21459
08-Apr-22,36.20,36.20,35.03,35.03,3034
07-Apr-22,35.36,35.50,35.00,35.50,5031
06-Apr-22,35.32,35.36,35.10,35.36,1787816
05-Apr-22,35.68,35.68,35.02,35.02,5139
04-Apr-22,35.80,36.07,35.80,36.07,90168
01-Apr-22,36.50,36.50,35.96,35.98,454312
31-Mar-22,37.04,37.04,36.69,36.82,2610
30-Mar-22,37.32,37.51,37.10,37.12,1877987
29-Mar-22,37.44,37.49,37.25,37.32,12276
28-Mar-22,36.94,37.16,36.79,36.79,106859
25-Mar-22,37.90,37.90,37.03,37.08,392165
24-Mar-22,37.91,37.91,37.91,37.91,75
23-Mar-22,38.32,38.32,37.60,37.65,150936
22-Mar-22,38.32,38.57,38.26,38.32,254378
21-Mar-22,38.61,38.61,38.45,38.48,101125
18-Mar-22,38.93,39.07,38.76,39.01,58666
17-Mar-22,38.98,38.98,38.50,38.56,60098
16-Mar-22,38.77,38.77,38.56,38.59,5192
15-Mar-22,37.86,38.40,37.86,38.40,534792
14-Mar-22,37.23,37.51,37.23,37.51,988341
11-Mar-22,37.28,37.35,36.93,37.00,89351
10-Mar-22,37.54,37.54,37.22,37.22,42880
09-Mar-22,37.50,37.85,36.90,37.85,703480
08-Mar-22,37.28,37.50,36.80,37.50,2873581
07-Mar-22,38.50,38.50,37.37,37.60,3505325
04-Mar-22,38.66,38.83,38.56,38.60,5084455
03-Mar-22,39.15,39.21,38.76,38.81,124210
02-Mar-22,40.64,40.64,39.50,39.64,227075
25-Feb-22,40.33,40.86,38.80,40.64,1764658
24-Feb-22,39.05,39.30,39.05,39.22,365235
23-Feb-22,39.65,39.65,38.96,38.96,748075
22-Feb-22,40.20,40.20,39.80,39.96,91820
21-Feb-22,40.77,40.77,40.18,40.22,17618
18-Feb-22,41.03,41.44,40.70,40.76,47857
17-Feb-22,41.48,42.85,41.16,42.85,5152914
16-Feb-22,41.60,41.60,40.68,40.68,559553
15-Feb-22,41.80,41.88,41.65,41.71,177392
14-Feb-22,41.64,41.68,41.48,41.64,106207
11-Feb-22,41.80,42.11,41.68,41.92,3322695
10-Feb-22,42.41,42.52,42.05,42.23,2592635
09-Feb-22,44.57,44.57,42.52,42.70,934147
08-Feb-22,42.40,42.59,42.35,42.40,12038
07-Feb-22,42.78,42.88,42.24,42.41,610374
04-Feb-22,42.45,42.85,42.32,42.76,3664
03-Feb-22,42.98,42.98,42.00,42.00,256191
02-Feb-22,43.10,43.24,42.68,42.97,1782334
01-Feb-22,42.26,42.34,41.91,42.10,998404
31-Jan-22,42.24,42.42,41.74,41.80,845097
28-Jan-22,42.03,42.05,41.61,41.82,174498
27-Jan-22,42.70,42.70,42.14,42.20,323023
26-Jan-22,43.96,43.96,43.19,43.20,150913
25-Jan-22,43.92,43.92,43.65,43.81,4776350
24-Jan-22,44.21,44.25,43.66,44.16,3608906
21-Jan-22,44.58,44.60,44.12,44.16,11293935
20-Jan-22,44.40,44.68,44.21,44.21,2019368
19-Jan-22,46.22,46.22,44.47,44.48,3761614
18-Jan-22,46.30,46.30,45.70,46.22,109175
17-Jan-22,46.49,46.69,46.09,46.69,10159
14-Jan-22,46.55,46.63,46.30,46.30,105455
13-Jan-22,46.93,46.93,46.35,46.60,743803
12-Jan-22,47.13,47.13,46.81,46.94,1530065
11-Jan-22,46.90,46.90,46.65,46.70,122614
10-Jan-22,47.23,47.23,46.98,47.16,248640
07-Jan-22,47.47,47.47,46.82,47.10,357958
06-Jan-22,47.96,47.97,47.70,47.72,430290
05-Jan-22,48.30,48.55,48.29,48.38,5077529
04-Jan-22,47.93,48.30,47.91,48.19,973467
03-Jan-22,47.01,47.53,47.01,47.50,2683390
30-Dec-21,47.19,47.19,45.00,45.00,154665
29-Dec-21,47.47,47.87,47.19,47.71,294504
28-Dec-21,47.58,47.66,47.55,47.56,200229
27-Dec-21,47.60,47.62,47.38,47.49,143873
23-Dec-21,48.15,48.15,47.64,47.81,1222504
22-Dec-21,47.71,47.71,47.40,47.40,355248
21-Dec-21,47.83,48.26,47.83,48.04,32399
20-Dec-21,47.70,47.81,47.31,47.70,178607
17-Dec-21,48.10,48.10,47.71,47.71,258752
16-Dec-21,48.50,48.80,48.27,48.41,646423
15-Dec-21,47.85,48.50,47.85,48.50,76974
14-Dec-21,47.10,47.55,47.10,47.47,258990
13-Dec-21,47.22,47.51,47.22,47.48,24462
10-Dec-21,47.47,47.94,47.47,47.94,265537
09-Dec-21,47.62,47.88,47.47,47.67,312402
08-Dec-21,48.00,48.00,47.47,47.70,3370803
07-Dec-21,48.80,48.80,48.31,48.36,3681438
06-Dec-21,47.65,48.02,47.65,47.92,4510155
03-Dec-21,47.38,47.65,47.38,47.49,114311
02-Dec-21,46.95,47.40,46.94,47.34,334721
01-Dec-21,47.34,47.43,46.87,46.97,7058188
30-Nov-21,46.39,46.79,46.25,46.51,118261
29-Nov-21,47.00,47.40,47.00,47.29,121101
26-Nov-21,47.37,47.37,46.74,46.82,1314522
25-Nov-21,48.44,48.44,48.39,48.39,532
24-Nov-21,48.40,48.40,47.85,48.07,190012
23-Nov-21,49.05,49.17,48.56,48.56,2759989
22-Nov-21,48.69,48.90,48.69,48.79,156615
19-Nov-21,48.43,49.01,48.33,49.01,157900
18-Nov-21,48.00,48.51,48.00,48.47,4006740
17-Nov-21,47.84,47.98,47.73,47.97,78473
16-Nov-21,47.65,48.14,47.65,48.04,185150
12-Nov-21,47.28,47.74,47.28,47.72,657898
11-Nov-21,47.00,47.00,46.60,46.60,2568
10-Nov-21,47.93,47.93,46.99,47.28,327035
09-Nov-21,49.10,49.10,47.70,47.93,113069
08-Nov-21,49.00,49.10,48.44,48.66,427915
05-Nov-21,48.55,48.99,48.50,48.50,21023
04-Nov-21,49.10,49.28,49.10,49.28,328566
03-Nov-21,48.00,49.24,48.00,48.75,137413

*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: BEWJ39

cotações, gráficos e mais...