Cotação atual, histórico e gráfico do papel: BEWL39

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 BEWL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2023	-0,64%	-0,28	43,76	43,76	43,76	43,76	43	1
24/11/2023	0,43%	0,19	44,04	44,16	43,96	44,16	132	3
22/11/2023	1,72%	0,74	43,85	44,00	43,83	44,00	17K	8
21/11/2023	-0,21%	-0,09	43,11	43,11	43,11	43,11	646	1
20/11/2023	-0,92%	-0,40	43,20	43,20	43,20	43,20	4K	1
17/11/2023	2,83%	1,20	43,60	43,60	43,60	43,60	7K	2
09/11/2023	0,24%	0,10	42,40	42,40	42,40	42,40	42	1
08/11/2023	0,69%	0,29	42,30	42,30	42,30	42,30	1K	1
07/11/2023	-0,69%	-0,29	42,01	41,82	41,82	42,01	4K	5
03/11/2023	0,02%	0,01	42,30	42,44	42,30	42,44	84	2
31/10/2023	-0,31%	-0,13	42,29	42,40	42,29	42,40	84	2

30/10/2023	1,73%	0,72	42,42	41,96	41,96	42,42	381	2
27/10/2023	-0,76%	-0,32	41,70	41,70	41,70	41,70	83	1
26/10/2023	-1,25%	-0,53	42,02	42,06	42,02	42,06	84	2
24/10/2023	-0,49%	-0,21	42,55	42,52	42,40	42,55	2K	5
20/10/2023	-0,81%	-0,35	42,76	43,03	42,76	43,03	2K	5
19/10/2023	-3,45%	-1,54	43,11	43,25	43,09	43,25	10K	5
13/10/2023	-0,60%	-0,27	44,65	44,76	44,65	44,76	89	2
10/10/2023	0,00%	0,00	44,92	44,92	44,92	44,92	44	1
09/10/2023	-0,88%	-0,40	44,92	44,92	44,92	44,92	2K	1
06/10/2023	2,72%	1,20	45,32	44,73	44,73	45,32	2K	2
04/10/2023	1,03%	0,45	44,12	44,36	44,12	44,36	221	2
02/10/2023	-0,27%	-0,12	43,67	43,80	43,67	43,80	3K	2
29/09/2023	0,55%	0,24	43,79	43,81	43,79	43,81	3K	2
27/09/2023	-0,66%	-0,29	43,55	43,60	43,44	43,60	7K	3
22/09/2023	-0,54%	-0,24	43,84	43,84	43,84	43,84	131	1
19/09/2023	-0,63%	-0,28	44,08	43,72	43,72	44,08	5K	4
14/09/2023	0,09%	0,04	44,36	44,35	44,35	44,36	11K	2
13/09/2023	-1,23%	-0,55	44,32	44,35	44,25	44,40	141K	5
12/09/2023	-0,18%	-0,08	44,87	44,87	44,87	44,87	76K	2
08/09/2023	-0,11%	-0,05	44,95	44,90	44,90	44,98	19K	37
05/09/2023	0,58%	0,26	45,00	45,06	45,00	45,06	6K	2
04/09/2023	-1,24%	-0,56	44,74	44,74	44,74	44,74	313	1
30/08/2023	0,22%	0,10	45,30	45,30	45,30	45,30	9K	1
29/08/2023	0,87%	0,39	45,20	45,09	45,09	45,20	226K	3
28/08/2023	0,61%	0,27	44,81	44,81	44,81	44,81	4K	1
23/08/2023	-0,22%	-0,10	44,54	44,55	44,54	44,55	4K	2
18/08/2023	-1,87%	-0,85	44,64	44,64	44,64	44,64	7K	1
16/08/2023	-0,31%	-0,14	45,49	45,77	45,49	45,77	3K	2
15/08/2023	-1,13%	-0,52	45,63	45,68	45,63	45,69	14K	16
14/08/2023	1,07%	0,49	46,15	45,85	45,85	46,15	14K	2
11/08/2023	0,57%	0,26	45,66	45,66	45,66	45,66	45	1
10/08/2023	0,15%	0,07	45,40	46,00	45,40	46,00	91	2
25/07/2023	-0,44%	-0,20	45,33	45,33	45,33	45,33	181	1
20/07/2023	2,06%	0,92	45,53	45,53	45,53	45,53	91	1
18/07/2023	-2,02%	-0,92	44,61	44,61	44,61	44,61	44	1
17/07/2023	2,20%	0,98	45,53	45,53	45,53	45,53	1K	1
11/07/2023	0,29%	0,13	44,55	44,52	44,52	44,55	33K	5
06/07/2023	0,45%	0,20	44,42	44,39	44,39	44,42	28K	5
05/07/2023	1,47%	0,64	44,22	44,22	44,22	44,22	1K	1
03/07/2023	-2,00%	-0,89	43,58	43,58	43,58	43,58	5K	3
30/06/2023	0,36%	0,16	44,47	44,60	44,47	44,60	16K	5
29/06/2023	0,36%	0,16	44,31	44,35	44,31	44,35	399	2
28/06/2023	0,23%	0,10	44,15	44,20	44,15	44,20	6K	2
27/06/2023	1,22%	0,53	44,05	44,05	44,05	44,05	484	1
26/06/2023	-0,32%	-0,14	43,52	43,52	43,52	43,52	3K	1
23/06/2023	0,23%	0,10	43,66	43,60	43,60	43,66	3K	2
21/06/2023	-0,86%	-0,38	43,56	43,48	43,48	43,60	1K	3
20/06/2023	-1,59%	-0,71	43,94	43,87	43,87	43,94	1K	2
19/06/2023	-1,54%	-0,70	44,65	44,61	44,61	44,65	4K	3
16/06/2023	1,50%	0,67	45,35	45,35	45,35	45,35	5K	1
13/06/2023	0,59%	0,26	44,68	45,00	44,68	45,00	224	3
12/06/2023	-0,98%	-0,44	44,42	44,42	44,42	44,42	4K	2
09/06/2023	-3,11%	-1,44	44,86	46,30	44,85	46,30	16K	6
06/06/2023	-3,80%	-1,83	46,30	46,30	46,30	46,30	463	1
19/05/2023	2,19%	1,03	48,13	48,04	48,04	48,13	1K	2
17/05/2023	-1,34%	-0,64	47,10	47,10	47,10	47,10	942	1
11/05/2023	-1,57%	-0,76	47,74	49,19	47,74	49,19	4K	3
08/05/2023	0,56%	0,27	48,50	48,50	48,50	48,50	1K	1
05/05/2023	-0,70%	-0,34	48,23	48,15	48,15	48,23	3K	4
04/05/2023	-0,72%	-0,35	48,57	49,19	48,54	49,19	2K	3
25/04/2023	0,66%	0,32	48,92	48,92	48,92	48,92	489	1
24/04/2023	3,60%	1,69	48,60	48,60	48,60	48,60	12K	1
18/04/2023	0,93%	0,43	46,91	46,91	46,91	46,91	187	1
17/04/2023	-0,28%	-0,13	46,48	46,48	46,48	46,48	418	2
14/04/2023	1,11%	0,51	46,61	46,85	46,61	46,85	982	2
12/04/2023	-0,19%	-0,09	46,10	46,10	46,10	46,10	1K	1
05/04/2023	-3,77%	-1,81	46,19	46,00	46,00	46,19	692	2
04/04/2023	4,67%	2,14	48,00	46,30	46,30	48,00	2K	4
03/04/2023	-0,30%	-0,14	45,86	45,85	45,85	45,86	3K	2
31/03/2023	-0,02%	-0,01	46,00	46,00	46,00	46,00	46	1
23/03/2023	1,84%	0,83	46,01	46,01	46,01	46,01	598	1
22/03/2023	0,80%	0,36	45,18	45,18	45,18	45,18	90	1
17/03/2023	0,00%	0,00	44,82	44,50	44,50	44,94	89K	12
07/03/2023	-2,16%	-0,99	44,82	44,82	44,82	44,82	537	1
03/03/2023	1,46%	0,66	45,81	45,65	45,65	45,81	2K	5
02/03/2023	0,42%	0,19	45,15	45,15	45,15	45,15	903	1
01/03/2023	-2,54%	-1,17	44,96	44,96	44,96	44,96	1K	2
17/02/2023	-1,09%	-0,51	46,13	46,13	46,13	46,13	184	1
16/02/2023	-0,02%	-0,01	46,64	46,64	46,64	46,64	2K	1
15/02/2023	-0,41%	-0,19	46,65	46,65	46,65	46,65	1K	1
14/02/2023	0,75%	0,35	46,84	46,73	46,73	46,84	1K	2
13/02/2023	0,74%	0,34	46,49	42,63	42,63	46,49	2K	6
03/02/2023	1,47%	0,67	46,15	46,25	46,15	46,25	45K	2
02/02/2023	-0,68%	-0,31	45,48	45,34	45,34	45,48	8K	3
31/01/2023	-0,61%	-0,28	45,79	45,61	45,61	45,79	547	2
27/01/2023	0,00%	0,00	46,07	46,04	46,04	46,07	9K	2
26/01/2023	0,90%	0,41	46,07	46,35	46,07	46,39	47K	4
25/01/2023	-2,06%	-0,96	45,66	45,66	45,66	45,66	45	1
24/01/2023	-0,19%	-0,09	46,62	46,62	46,62	46,62	46	1
23/01/2023	0,60%	0,28	46,71	46,71	46,71	46,71	46	1
20/01/2023	0,04%	0,02	46,43	46,66	46,43	46,66	93	2
19/01/2023	-0,17%	-0,08	46,41	46,49	46,41	46,49	2M	63
18/01/2023	0,85%	0,39	46,49	46,62	46,49	46,62	2M	31
17/01/2023	0,28%	0,13	46,10	46,07	46,05	46,15	2M	63
16/01/2023	0,35%	0,16	45,97	45,97	45,97	45,97	45	1
13/01/2023	1,01%	0,46	45,81	45,81	45,63	45,81	228	3
12/01/2023	-1,41%	-0,65	45,35	45,30	45,30	45,35	90	2
11/01/2023	-0,28%	-0,13	46,00	46,15	46,00	46,15	5K	3
10/01/2023	-2,18%	-1,03	46,13	46,03	46,03	46,13	2K	2
09/01/2023	2,92%	1,34	47,16	46,98	46,98	47,16	282	2
06/01/2023	-0,61%	-0,28	45,82	45,81	45,81	45,82	1M	14
05/01/2023	-2,95%	-1,40	46,10	46,71	46,04	46,71	185	4
04/01/2023	2,08%	0,97	47,50	47,61	47,50	47,61	480K	23
03/01/2023	-0,32%	-0,15	46,53	45,87	45,87	46,53	185K	7
29/12/2022	5,85%	2,58	46,68	46,68	46,68	46,68	93	1
28/12/2022	0,23%	0,10	44,10	44,28	44,10	44,28	220K	49
23/12/2022	1,76%	0,76	44,00	44,00	44,00	44,00	44	1
22/12/2022	-1,64%	-0,72	43,24	43,24	43,24	43,24	86	1
21/12/2022	1,27%	0,55	43,96	43,47	43,47	43,96	261	2
20/12/2022	-1,72%	-0,76	43,41	43,76	43,22	43,85	1K	6
16/12/2022	-1,78%	-0,80	44,17	44,17	44,17	44,17	44	1
15/12/2022	-3,08%	-1,43	44,97	45,22	44,87	45,22	989	3
14/12/2022	1,49%	0,68	46,40	46,27	46,27	46,62	3K	4
13/12/2022	1,85%	0,83	45,72	45,54	45,54	45,72	1K	2
09/12/2022	1,13%	0,50	44,89	44,89	44,89	44,89	44	1
08/12/2022	0,36%	0,16	44,39	44,28	44,21	44,39	9K	4
07/12/2022	-1,45%	-0,65	44,23	44,34	44,23	44,34	177	2
06/12/2022	-1,04%	-0,47	44,88	44,82	44,82	44,88	26K	2
05/12/2022	-0,33%	-0,15	45,35	45,56	45,35	45,56	3K	3
02/12/2022	0,78%	0,35	45,50	45,50	45,50	45,50	45	1
01/12/2022	1,39%	0,62	45,15	45,15	45,15	45,15	451	2
30/11/2022	-0,47%	-0,21	44,53	44,53	44,53	44,53	94K	1
29/11/2022	-	-	44,74	44,53	44,50	44,74	241K	4

Date,Open,High,Low,Close,Volume
28-Nov-23,43.76,43.76,43.76,43.76,43
24-Nov-23,44.16,44.16,43.96,44.04,132
22-Nov-23,44.00,44.00,43.83,43.85,16973
21-Nov-23,43.11,43.11,43.11,43.11,646
20-Nov-23,43.20,43.20,43.20,43.20,4406
17-Nov-23,43.60,43.60,43.60,43.60,6714
09-Nov-23,42.40,42.40,42.40,42.40,42
08-Nov-23,42.30,42.30,42.30,42.30,1057
07-Nov-23,41.82,42.01,41.82,42.01,4494
03-Nov-23,42.44,42.44,42.30,42.30,84
31-Oct-23,42.40,42.40,42.29,42.29,84
30-Oct-23,41.96,42.42,41.96,42.42,381
27-Oct-23,41.70,41.70,41.70,41.70,83
26-Oct-23,42.06,42.06,42.02,42.02,84
24-Oct-23,42.52,42.55,42.40,42.55,2423
20-Oct-23,43.03,43.03,42.76,42.76,2055
19-Oct-23,43.25,43.25,43.09,43.11,9545
13-Oct-23,44.76,44.76,44.65,44.65,89
10-Oct-23,44.92,44.92,44.92,44.92,44
09-Oct-23,44.92,44.92,44.92,44.92,1617
06-Oct-23,44.73,45.32,44.73,45.32,2251
04-Oct-23,44.36,44.36,44.12,44.12,221
02-Oct-23,43.80,43.80,43.67,43.67,3328
29-Sep-23,43.81,43.81,43.79,43.79,3284
27-Sep-23,43.60,43.60,43.44,43.55,6578
22-Sep-23,43.84,43.84,43.84,43.84,131
19-Sep-23,43.72,44.08,43.72,44.08,4880
14-Sep-23,44.35,44.36,44.35,44.36,11177
13-Sep-23,44.35,44.40,44.25,44.32,140656
12-Sep-23,44.87,44.87,44.87,44.87,76279
08-Sep-23,44.90,44.98,44.90,44.95,18874
05-Sep-23,45.06,45.06,45.00,45.00,5632
04-Sep-23,44.74,44.74,44.74,44.74,313
30-Aug-23,45.30,45.30,45.30,45.30,9060
29-Aug-23,45.09,45.20,45.09,45.20,225766
28-Aug-23,44.81,44.81,44.81,44.81,4481
23-Aug-23,44.55,44.55,44.54,44.54,4454
18-Aug-23,44.64,44.64,44.64,44.64,7499
16-Aug-23,45.77,45.77,45.49,45.49,2791
15-Aug-23,45.68,45.69,45.63,45.63,14154
14-Aug-23,45.85,46.15,45.85,46.15,13785
11-Aug-23,45.66,45.66,45.66,45.66,45
10-Aug-23,46.00,46.00,45.40,45.40,91
25-Jul-23,45.33,45.33,45.33,45.33,181
20-Jul-23,45.53,45.53,45.53,45.53,91
18-Jul-23,44.61,44.61,44.61,44.61,44
17-Jul-23,45.53,45.53,45.53,45.53,1138
11-Jul-23,44.52,44.55,44.52,44.55,32952
06-Jul-23,44.39,44.42,44.39,44.42,27975
05-Jul-23,44.22,44.22,44.22,44.22,1105
03-Jul-23,43.58,43.58,43.58,43.58,5403
30-Jun-23,44.60,44.60,44.47,44.47,15503
29-Jun-23,44.35,44.35,44.31,44.31,399
28-Jun-23,44.20,44.20,44.15,44.15,6232
27-Jun-23,44.05,44.05,44.05,44.05,484
26-Jun-23,43.52,43.52,43.52,43.52,2611
23-Jun-23,43.60,43.66,43.60,43.66,2663
21-Jun-23,43.48,43.60,43.48,43.56,1393
20-Jun-23,43.87,43.94,43.87,43.94,1186
19-Jun-23,44.61,44.65,44.61,44.65,4017
16-Jun-23,45.35,45.35,45.35,45.35,5260
13-Jun-23,45.00,45.00,44.68,44.68,224
12-Jun-23,44.42,44.42,44.42,44.42,4486
09-Jun-23,46.30,46.30,44.85,44.86,15844
06-Jun-23,46.30,46.30,46.30,46.30,463
19-May-23,48.04,48.13,48.04,48.13,1249
17-May-23,47.10,47.10,47.10,47.10,942
11-May-23,49.19,49.19,47.74,47.74,3911
08-May-23,48.50,48.50,48.50,48.50,1212
05-May-23,48.15,48.23,48.15,48.23,2988
04-May-23,49.19,49.19,48.54,48.57,2040
25-Apr-23,48.92,48.92,48.92,48.92,489
24-Apr-23,48.60,48.60,48.60,48.60,12052
18-Apr-23,46.91,46.91,46.91,46.91,187
17-Apr-23,46.48,46.48,46.48,46.48,418
14-Apr-23,46.85,46.85,46.61,46.61,982
12-Apr-23,46.10,46.10,46.10,46.10,1014
05-Apr-23,46.00,46.19,46.00,46.19,692
04-Apr-23,46.30,48.00,46.30,48.00,2477
03-Apr-23,45.85,45.86,45.85,45.86,2567
31-Mar-23,46.00,46.00,46.00,46.00,46
23-Mar-23,46.01,46.01,46.01,46.01,598
22-Mar-23,45.18,45.18,45.18,45.18,90
17-Mar-23,44.50,44.94,44.50,44.82,89394
07-Mar-23,44.82,44.82,44.82,44.82,537
03-Mar-23,45.65,45.81,45.65,45.81,1922
02-Mar-23,45.15,45.15,45.15,45.15,903
01-Mar-23,44.96,44.96,44.96,44.96,1258
17-Feb-23,46.13,46.13,46.13,46.13,184
16-Feb-23,46.64,46.64,46.64,46.64,2332
15-Feb-23,46.65,46.65,46.65,46.65,1306
14-Feb-23,46.73,46.84,46.73,46.84,1030
13-Feb-23,42.63,46.49,42.63,46.49,1691
03-Feb-23,46.25,46.25,46.15,46.15,45371
02-Feb-23,45.34,45.48,45.34,45.48,7717
31-Jan-23,45.61,45.79,45.61,45.79,547
27-Jan-23,46.04,46.07,46.04,46.07,9306
26-Jan-23,46.35,46.39,46.07,46.07,47158
25-Jan-23,45.66,45.66,45.66,45.66,45
24-Jan-23,46.62,46.62,46.62,46.62,46
23-Jan-23,46.71,46.71,46.71,46.71,46
20-Jan-23,46.66,46.66,46.43,46.43,93
19-Jan-23,46.49,46.49,46.41,46.41,2322796
18-Jan-23,46.62,46.62,46.49,46.49,2329627
17-Jan-23,46.07,46.15,46.05,46.10,2305796
16-Jan-23,45.97,45.97,45.97,45.97,45
13-Jan-23,45.81,45.81,45.63,45.81,228
12-Jan-23,45.30,45.35,45.30,45.35,90
11-Jan-23,46.15,46.15,46.00,46.00,4692
10-Jan-23,46.03,46.13,46.03,46.13,2352
09-Jan-23,46.98,47.16,46.98,47.16,282
06-Jan-23,45.81,45.82,45.81,45.82,1283005
05-Jan-23,46.71,46.71,46.04,46.10,185
04-Jan-23,47.61,47.61,47.50,47.50,479845
03-Jan-23,45.87,46.53,45.87,46.53,185038
29-Dec-22,46.68,46.68,46.68,46.68,93
28-Dec-22,44.28,44.28,44.10,44.10,220314
23-Dec-22,44.00,44.00,44.00,44.00,44
22-Dec-22,43.24,43.24,43.24,43.24,86
21-Dec-22,43.47,43.96,43.47,43.96,261
20-Dec-22,43.76,43.85,43.22,43.41,1264
16-Dec-22,44.17,44.17,44.17,44.17,44
15-Dec-22,45.22,45.22,44.87,44.97,989
14-Dec-22,46.27,46.62,46.27,46.40,2884
13-Dec-22,45.54,45.72,45.54,45.72,1184
09-Dec-22,44.89,44.89,44.89,44.89,44
08-Dec-22,44.28,44.39,44.21,44.39,8934
07-Dec-22,44.34,44.34,44.23,44.23,177
06-Dec-22,44.82,44.88,44.82,44.88,25502
05-Dec-22,45.56,45.56,45.35,45.35,3449
02-Dec-22,45.50,45.50,45.50,45.50,45
01-Dec-22,45.15,45.15,45.15,45.15,451
30-Nov-22,44.53,44.53,44.53,44.53,93513
29-Nov-22,44.53,44.74,44.50,44.74,241491

*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: BEWL39