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
19/10/2021	-0,73%	-0,39	53,31	53,31	53,31	53,31	42K	1
18/10/2021	1,32%	0,70	53,70	53,70	53,70	53,70	53	1
15/10/2021	-1,40%	-0,75	53,00	52,23	52,23	53,00	1K	2
13/10/2021	3,37%	1,75	53,75	52,98	52,98	53,75	800	5
08/10/2021	0,35%	0,18	52,00	52,00	52,00	52,00	21K	1
07/10/2021	-0,31%	-0,16	51,82	51,98	51,82	51,98	5K	5
06/10/2021	-3,94%	-2,13	51,98	51,50	51,10	51,98	18K	5
05/10/2021	7,00%	3,54	54,11	54,11	54,11	54,11	1K	2
04/10/2021	0,14%	0,07	50,57	50,58	50,57	50,58	16K	2
01/10/2021	-1,56%	-0,80	50,50	50,30	50,30	50,50	1K	2
30/09/2021	1,28%	0,65	51,30	51,30	51,30	51,30	307	1

29/09/2021	-1,46%	-0,75	50,65	51,00	50,60	51,00	4K	4
27/09/2021	0,69%	0,35	51,40	51,40	51,40	51,40	51	1
24/09/2021	-2,33%	-1,22	51,05	51,94	51,05	51,94	6K	2
23/09/2021	1,81%	0,93	52,27	51,34	51,34	52,27	103	2
22/09/2021	0,86%	0,44	51,34	50,69	50,69	51,34	304	3
20/09/2021	-0,78%	-0,40	50,90	50,78	50,78	51,30	865	5
17/09/2021	-0,14%	-0,07	51,30	52,08	50,88	52,08	59K	7
16/09/2021	-1,19%	-0,62	51,37	51,40	51,37	51,40	10K	3
15/09/2021	0,00%	0,00	51,99	51,99	51,99	51,99	1K	1
13/09/2021	-0,67%	-0,35	51,99	52,17	51,99	52,17	573	2
10/09/2021	0,31%	0,16	52,34	52,18	52,18	52,34	3K	2
09/09/2021	0,00%	0,00	52,18	53,05	52,18	53,07	9K	5
08/09/2021	-1,75%	-0,93	52,18	52,35	51,63	53,37	18K	5
06/09/2021	0,68%	0,36	53,11	52,99	52,99	53,38	2K	8
03/09/2021	-0,47%	-0,25	52,75	52,75	52,75	52,75	1K	2
01/09/2021	0,47%	0,25	53,00	53,00	53,00	53,00	11K	2
31/08/2021	-1,25%	-0,67	52,75	51,78	51,78	53,04	13K	6
30/08/2021	-0,34%	-0,18	53,42	53,40	52,51	53,44	15K	5
27/08/2021	0,00%	0,00	53,60	53,60	53,60	53,60	1K	1
26/08/2021	1,04%	0,55	53,60	53,56	53,56	53,60	643	2
25/08/2021	-0,21%	-0,11	53,05	52,61	52,61	53,75	6K	4
24/08/2021	-3,70%	-2,04	53,16	54,91	53,16	54,91	4K	12
23/08/2021	0,18%	0,10	55,20	55,30	55,20	55,30	1K	2
20/08/2021	0,00%	0,00	55,10	55,10	55,10	55,10	551	1
19/08/2021	0,80%	0,44	55,10	55,09	55,05	55,17	28K	5
18/08/2021	0,64%	0,35	54,66	54,31	54,31	54,66	12K	3
17/08/2021	0,80%	0,43	54,31	53,88	53,88	54,31	1K	4
16/08/2021	0,06%	0,03	53,88	53,85	53,85	53,98	377	3
13/08/2021	1,60%	0,85	53,85	53,62	53,30	53,85	17K	3
12/08/2021	-0,11%	-0,06	53,00	53,00	53,00	53,00	11K	3
11/08/2021	1,65%	0,86	53,06	52,99	52,99	53,06	13K	3
10/08/2021	-0,59%	-0,31	52,20	52,51	52,20	52,51	2K	3
09/08/2021	-0,25%	-0,13	52,51	52,51	52,51	52,51	1K	1
06/08/2021	-1,09%	-0,58	52,64	52,97	52,20	52,97	24K	5
05/08/2021	0,72%	0,38	53,22	52,73	51,80	53,22	3K	4
04/08/2021	-1,03%	-0,55	52,84	52,92	52,84	52,92	21K	4
03/08/2021	4,89%	2,49	53,39	52,55	52,55	53,39	11K	3
29/07/2021	-0,91%	-0,47	50,90	50,88	50,88	50,90	763	3
28/07/2021	-0,43%	-0,22	51,37	51,37	51,37	51,37	513	1
27/07/2021	-0,25%	-0,13	51,59	51,59	51,59	51,59	877	1
23/07/2021	1,41%	0,72	51,72	51,72	51,72	51,72	568	1
22/07/2021	-1,81%	-0,94	51,00	51,00	51,00	51,00	1K	1
21/07/2021	1,03%	0,53	51,94	51,99	51,50	51,99	6K	5
20/07/2021	1,04%	0,53	51,41	51,00	51,00	51,41	308	2
19/07/2021	0,36%	0,18	50,88	54,00	50,88	54,00	104	2
16/07/2021	0,10%	0,05	50,70	50,04	50,04	50,70	1K	2
15/07/2021	-0,39%	-0,20	50,65	50,60	50,60	50,76	51K	4
14/07/2021	-1,47%	-0,76	50,85	51,00	50,40	51,00	12K	7
13/07/2021	-0,58%	-0,30	51,61	52,00	51,53	52,00	2K	5
12/07/2021	4,11%	2,05	51,91	52,46	51,83	52,46	1K	6
06/07/2021	1,57%	0,77	49,86	49,86	49,86	49,86	199	1
30/06/2021	1,85%	0,89	49,09	49,21	49,09	49,27	786	3
28/06/2021	-0,17%	-0,08	48,20	48,20	48,20	48,20	1K	1
24/06/2021	-0,74%	-0,36	48,28	48,28	48,28	48,28	482	1
23/06/2021	-1,42%	-0,70	48,64	48,64	48,64	48,64	2K	1
22/06/2021	-0,56%	-0,28	49,34	49,34	49,34	49,34	49	1
21/06/2021	1,39%	0,68	49,62	49,32	49,32	49,65	793	3
18/06/2021	0,00%	0,00	48,94	49,23	48,94	49,23	930	2
17/06/2021	-4,23%	-2,16	48,94	48,94	48,94	48,94	978	1
15/06/2021	0,39%	0,20	51,10	51,51	51,10	51,51	102	2
14/06/2021	-0,24%	-0,12	50,90	50,86	50,86	50,91	1K	3
11/06/2021	2,04%	1,02	51,02	51,02	51,02	51,02	51	1
08/06/2021	1,07%	0,53	50,00	51,16	50,00	51,16	5K	2
04/06/2021	-1,06%	-0,53	49,47	50,56	49,47	50,70	4K	4
02/06/2021	-2,59%	-1,33	50,00	50,00	50,00	50,00	5K	1
01/06/2021	-0,45%	-0,23	51,33	51,30	50,88	51,33	5K	3
31/05/2021	1,18%	0,60	51,56	51,56	51,56	51,56	360	2
27/05/2021	-0,08%	-0,04	50,96	50,96	50,96	50,96	3K	2
26/05/2021	-1,70%	-0,88	51,00	52,11	51,00	52,11	4K	2
24/05/2021	0,39%	0,20	51,88	50,84	50,84	51,88	3K	2
21/05/2021	2,66%	1,34	51,68	51,68	51,68	51,68	516	1
17/05/2021	0,78%	0,39	50,34	50,34	50,34	50,34	12K	1
14/05/2021	2,65%	1,29	49,95	49,95	49,95	49,95	5K	1
13/05/2021	-0,69%	-0,34	48,66	49,52	48,66	49,52	3K	2
11/05/2021	-1,80%	-0,90	49,00	49,00	49,00	49,00	3K	1
10/05/2021	-0,20%	-0,10	49,90	49,94	49,90	49,94	26K	3
07/05/2021	-0,48%	-0,24	50,00	49,91	49,91	50,00	10K	3
05/05/2021	0,50%	0,25	50,24	50,73	50,24	50,73	2K	2
04/05/2021	-2,11%	-1,08	49,99	51,07	49,99	51,07	13K	4
03/05/2021	-	-	51,07	50,80	50,80	51,07	12K	2

Date,Open,High,Low,Close,Volume
19-Oct-21,53.31,53.31,53.31,53.31,42114
18-Oct-21,53.70,53.70,53.70,53.70,53
15-Oct-21,52.23,53.00,52.23,53.00,1317
13-Oct-21,52.98,53.75,52.98,53.75,800
08-Oct-21,52.00,52.00,52.00,52.00,20800
07-Oct-21,51.98,51.98,51.82,51.82,5287
06-Oct-21,51.50,51.98,51.10,51.98,18424
05-Oct-21,54.11,54.11,54.11,54.11,1352
04-Oct-21,50.58,50.58,50.57,50.57,15777
01-Oct-21,50.30,50.50,50.30,50.50,1312
30-Sep-21,51.30,51.30,51.30,51.30,307
29-Sep-21,51.00,51.00,50.60,50.65,3865
27-Sep-21,51.40,51.40,51.40,51.40,51
24-Sep-21,51.94,51.94,51.05,51.05,6382
23-Sep-21,51.34,52.27,51.34,52.27,103
22-Sep-21,50.69,51.34,50.69,51.34,304
20-Sep-21,50.78,51.30,50.78,50.90,865
17-Sep-21,52.08,52.08,50.88,51.30,59077
16-Sep-21,51.40,51.40,51.37,51.37,10274
15-Sep-21,51.99,51.99,51.99,51.99,1299
13-Sep-21,52.17,52.17,51.99,51.99,573
10-Sep-21,52.18,52.34,52.18,52.34,2661
09-Sep-21,53.05,53.07,52.18,52.18,9316
08-Sep-21,52.35,53.37,51.63,52.18,17961
06-Sep-21,52.99,53.38,52.99,53.11,1915
03-Sep-21,52.75,52.75,52.75,52.75,1371
01-Sep-21,53.00,53.00,53.00,53.00,11236
31-Aug-21,51.78,53.04,51.78,52.75,12664
30-Aug-21,53.40,53.44,52.51,53.42,15249
27-Aug-21,53.60,53.60,53.60,53.60,1340
26-Aug-21,53.56,53.60,53.56,53.60,643
25-Aug-21,52.61,53.75,52.61,53.05,6256
24-Aug-21,54.91,54.91,53.16,53.16,4458
23-Aug-21,55.30,55.30,55.20,55.20,1159
20-Aug-21,55.10,55.10,55.10,55.10,551
19-Aug-21,55.09,55.17,55.05,55.10,28475
18-Aug-21,54.31,54.66,54.31,54.66,11679
17-Aug-21,53.88,54.31,53.88,54.31,1297
16-Aug-21,53.85,53.98,53.85,53.88,377
13-Aug-21,53.62,53.85,53.30,53.85,16673
12-Aug-21,53.00,53.00,53.00,53.00,10865
11-Aug-21,52.99,53.06,52.99,53.06,13304
10-Aug-21,52.51,52.51,52.20,52.20,1828
09-Aug-21,52.51,52.51,52.51,52.51,1050
06-Aug-21,52.97,52.97,52.20,52.64,23835
05-Aug-21,52.73,53.22,51.80,53.22,2652
04-Aug-21,52.92,52.92,52.84,52.84,21485
03-Aug-21,52.55,53.39,52.55,53.39,10920
29-Jul-21,50.88,50.90,50.88,50.90,763
28-Jul-21,51.37,51.37,51.37,51.37,513
27-Jul-21,51.59,51.59,51.59,51.59,877
23-Jul-21,51.72,51.72,51.72,51.72,568
22-Jul-21,51.00,51.00,51.00,51.00,1020
21-Jul-21,51.99,51.99,51.50,51.94,5698
20-Jul-21,51.00,51.41,51.00,51.41,308
19-Jul-21,54.00,54.00,50.88,50.88,104
16-Jul-21,50.04,50.70,50.04,50.70,1160
15-Jul-21,50.60,50.76,50.60,50.65,50550
14-Jul-21,51.00,51.00,50.40,50.85,11926
13-Jul-21,52.00,52.00,51.53,51.61,1920
12-Jul-21,52.46,52.46,51.83,51.91,1253
06-Jul-21,49.86,49.86,49.86,49.86,199
30-Jun-21,49.21,49.27,49.09,49.09,786
28-Jun-21,48.20,48.20,48.20,48.20,1446
24-Jun-21,48.28,48.28,48.28,48.28,482
23-Jun-21,48.64,48.64,48.64,48.64,1994
22-Jun-21,49.34,49.34,49.34,49.34,49
21-Jun-21,49.32,49.65,49.32,49.62,793
18-Jun-21,49.23,49.23,48.94,48.94,930
17-Jun-21,48.94,48.94,48.94,48.94,978
15-Jun-21,51.51,51.51,51.10,51.10,102
14-Jun-21,50.86,50.91,50.86,50.90,1119
11-Jun-21,51.02,51.02,51.02,51.02,51
08-Jun-21,51.16,51.16,50.00,50.00,5051
04-Jun-21,50.56,50.70,49.47,49.47,4095
02-Jun-21,50.00,50.00,50.00,50.00,5000
01-Jun-21,51.30,51.33,50.88,51.33,5052
31-May-21,51.56,51.56,51.56,51.56,360
27-May-21,50.96,50.96,50.96,50.96,2853
26-May-21,52.11,52.11,51.00,51.00,3625
24-May-21,50.84,51.88,50.84,51.88,2644
21-May-21,51.68,51.68,51.68,51.68,516
17-May-21,50.34,50.34,50.34,50.34,12484
14-May-21,49.95,49.95,49.95,49.95,4995
13-May-21,49.52,49.52,48.66,48.66,2928
11-May-21,49.00,49.00,49.00,49.00,2548
10-May-21,49.94,49.94,49.90,49.90,25798
07-May-21,49.91,50.00,49.91,50.00,9991
05-May-21,50.73,50.73,50.24,50.24,2021
04-May-21,51.07,51.07,49.99,49.99,13171
03-May-21,50.80,51.07,50.80,51.07,12202

*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: BEWL39

cotações, gráficos e mais...