Cotação atual, histórico e gráfico do papel: BEWT39

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 BEWT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-0,03%	-0,01	39,71	39,71	39,71	39,71	39	1
01/12/2023	-0,80%	-0,32	39,72	39,72	39,72	39,72	397	1
29/11/2023	1,55%	0,61	40,04	39,88	39,88	40,04	359	2
27/11/2023	0,79%	0,31	39,43	39,43	39,43	39,43	39	1
20/11/2023	3,60%	1,36	39,12	39,02	39,02	39,12	36K	4
13/11/2023	0,91%	0,34	37,76	37,76	37,76	37,76	37	1
09/11/2023	-0,05%	-0,02	37,42	37,40	37,40	37,42	149	2
08/11/2023	0,24%	0,09	37,44	37,24	37,24	37,44	448	2
07/11/2023	0,30%	0,11	37,35	37,35	37,35	37,35	560	1
06/11/2023	3,30%	1,19	37,24	37,24	37,24	37,24	484	2
27/10/2023	-0,74%	-0,27	36,05	36,00	36,00	36,05	108	2

26/10/2023	-1,57%	-0,58	36,32	36,21	36,21	36,32	8K	4
25/10/2023	-0,49%	-0,18	36,90	36,90	36,90	36,90	110	1
24/10/2023	0,24%	0,09	37,08	37,06	37,06	37,08	3K	2
23/10/2023	-0,64%	-0,24	36,99	36,99	36,99	36,99	36	1
20/10/2023	-1,64%	-0,62	37,23	37,46	37,23	37,46	194K	488
19/10/2023	-1,94%	-0,75	37,85	37,85	37,85	37,85	37	1
11/10/2023	0,00%	0,00	38,60	38,60	38,60	38,60	77	2
09/10/2023	-1,35%	-0,53	38,60	38,60	38,60	38,60	579	1
06/10/2023	4,96%	1,85	39,13	39,13	39,13	39,13	131K	4
29/09/2023	0,43%	0,16	37,28	37,04	37,04	37,28	74	2
27/09/2023	0,22%	0,08	37,12	37,12	37,12	37,12	7K	1
19/09/2023	-0,11%	-0,04	37,04	36,94	36,94	37,04	110	2
18/09/2023	0,43%	0,16	37,08	37,08	37,08	37,08	111	1
15/09/2023	-1,55%	-0,58	36,92	36,92	36,92	36,92	36	1
14/09/2023	-0,98%	-0,37	37,50	37,50	37,50	37,50	937	1
04/09/2023	0,80%	0,30	37,87	37,15	37,15	37,87	335	2
30/08/2023	0,08%	0,03	37,57	37,57	37,57	37,57	450	1
29/08/2023	-1,05%	-0,40	37,54	37,54	37,54	37,54	300	1
28/08/2023	0,42%	0,16	37,94	37,94	37,94	37,94	75	1
21/08/2023	-0,55%	-0,21	37,78	37,40	37,40	37,78	714	2
04/08/2023	-0,45%	-0,17	37,99	37,97	37,97	37,99	372K	3
01/08/2023	-0,47%	-0,18	38,16	37,97	37,97	38,16	797	2
27/07/2023	0,47%	0,18	38,34	38,34	38,34	38,34	766	1
26/07/2023	0,66%	0,25	38,16	38,16	38,16	38,16	38	1
25/07/2023	-0,18%	-0,07	37,91	37,91	37,91	37,91	796	1
24/07/2023	-3,51%	-1,38	37,98	37,98	37,98	37,98	76K	1
18/07/2023	0,43%	0,17	39,36	39,35	39,35	39,36	669K	10
17/07/2023	-0,13%	-0,05	39,19	39,19	39,19	39,19	156	1
14/07/2023	0,56%	0,22	39,24	39,24	39,24	39,24	78	2
13/07/2023	4,33%	1,62	39,02	39,02	39,02	39,02	117	1
10/07/2023	-0,69%	-0,26	37,40	37,40	37,40	37,40	748	1
06/07/2023	-0,89%	-0,34	37,66	37,76	37,59	37,76	3M	3
05/07/2023	0,48%	0,18	38,00	38,96	38,00	38,96	5M	2
03/07/2023	0,61%	0,23	37,82	37,82	37,82	37,82	1K	1
30/06/2023	-0,50%	-0,19	37,59	37,77	37,59	37,82	192K	3
29/06/2023	-0,97%	-0,37	37,78	37,78	37,78	37,78	89K	1
28/06/2023	0,53%	0,20	38,15	38,15	38,15	38,15	58K	2
27/06/2023	0,82%	0,31	37,95	37,82	37,82	37,95	2M	2
26/06/2023	0,13%	0,05	37,64	37,64	37,64	37,64	2M	1
23/06/2023	-1,29%	-0,49	37,59	37,60	37,55	37,60	2M	3
22/06/2023	-0,08%	-0,03	38,08	38,08	38,08	38,08	2M	1
21/06/2023	-0,39%	-0,15	38,11	38,11	38,11	38,11	2M	1
20/06/2023	-1,59%	-0,62	38,26	38,30	38,26	38,30	76	2
19/06/2023	-0,23%	-0,09	38,88	38,97	38,88	38,97	77	2
12/06/2023	0,41%	0,16	38,97	38,99	38,97	38,99	389	2
09/06/2023	0,00%	0,00	38,81	39,02	38,81	39,02	155	2
01/06/2023	2,70%	1,02	38,81	38,81	38,81	38,81	38	1
19/05/2023	0,37%	0,14	37,79	37,79	37,79	37,79	42K	2
18/05/2023	5,52%	1,97	37,65	37,65	37,65	37,65	37	1
15/05/2023	0,00%	0,00	35,68	35,68	35,68	35,68	178	1
12/05/2023	-0,94%	-0,34	35,68	36,02	35,68	36,02	71	2
11/05/2023	-0,85%	-0,31	36,02	36,02	36,02	36,02	36	1
10/05/2023	-1,09%	-0,40	36,33	36,33	36,33	36,33	36	1
08/05/2023	0,33%	0,12	36,73	36,73	36,73	36,73	1K	1
04/05/2023	1,19%	0,43	36,61	36,80	36,61	36,80	74K	2
27/04/2023	-0,17%	-0,06	36,18	36,18	36,18	36,18	11K	1
26/04/2023	0,00%	0,00	36,24	36,24	36,24	36,24	1K	1
25/04/2023	-2,76%	-1,03	36,24	36,24	36,24	36,24	22K	1
19/04/2023	0,13%	0,05	37,27	37,27	37,27	37,27	11K	1
18/04/2023	-1,64%	-0,62	37,22	37,38	37,22	37,38	3K	3
11/04/2023	-0,08%	-0,03	37,84	37,73	37,72	37,84	870	3
06/04/2023	-0,89%	-0,34	37,87	37,87	37,87	37,87	75	1
03/04/2023	-0,29%	-0,11	38,21	38,21	38,21	38,21	38	1
31/03/2023	-0,98%	-0,38	38,32	38,32	38,32	38,32	76	2
29/03/2023	0,00%	0,00	38,70	38,70	38,70	38,70	38	1
28/03/2023	-3,42%	-1,37	38,70	38,70	38,70	38,70	154	2
23/03/2023	1,08%	0,43	40,07	40,08	40,07	40,08	3K	2
22/03/2023	4,73%	1,79	39,64	39,64	39,64	39,64	792	1
15/03/2023	-1,43%	-0,55	37,85	37,83	37,83	37,85	35K	2
08/03/2023	-0,10%	-0,04	38,40	38,25	38,25	38,40	77K	2
07/03/2023	-0,52%	-0,20	38,44	38,44	38,44	38,44	38	1
06/03/2023	-0,21%	-0,08	38,64	38,72	38,64	38,72	105K	2
03/03/2023	1,36%	0,52	38,72	43,93	38,72	43,93	665	3
23/02/2023	0,03%	0,01	38,20	38,26	38,18	38,26	191K	4
22/02/2023	-1,37%	-0,53	38,19	38,19	38,19	38,19	38	1
16/02/2023	0,44%	0,17	38,72	38,72	38,72	38,72	15K	1
15/02/2023	-1,18%	-0,46	38,55	38,55	38,55	38,55	19K	1
14/02/2023	0,00%	0,00	39,01	39,01	39,01	39,01	39	1
13/02/2023	0,33%	0,13	39,01	39,01	39,01	39,01	20K	1
10/02/2023	1,41%	0,54	38,88	38,88	38,88	38,88	116	1
06/02/2023	-0,39%	-0,15	38,34	38,33	38,33	38,34	32K	2
02/02/2023	1,53%	0,58	38,49	38,49	38,49	38,49	23K	1
31/01/2023	-1,22%	-0,47	37,91	37,74	37,74	37,91	644	2
30/01/2023	-0,26%	-0,10	38,38	38,38	38,38	38,38	38	1
26/01/2023	1,32%	0,50	38,48	38,41	38,41	38,48	231K	6
25/01/2023	-1,58%	-0,61	37,98	37,98	37,98	37,98	15K	1
23/01/2023	3,04%	1,14	38,59	38,59	38,59	38,59	1K	1
19/01/2023	0,03%	0,01	37,45	37,52	37,45	37,52	413K	7
18/01/2023	1,30%	0,48	37,44	37,44	37,44	37,44	187K	2
13/01/2023	0,27%	0,10	36,96	36,85	36,85	36,96	591	2
12/01/2023	-1,05%	-0,39	36,86	36,86	36,86	36,86	184	1
10/01/2023	-0,93%	-0,35	37,25	37,31	37,22	37,31	1K	3
09/01/2023	2,76%	1,01	37,60	37,73	37,60	37,73	50K	2
06/01/2023	-0,84%	-0,31	36,59	36,59	36,59	36,59	15K	1
05/01/2023	-0,03%	-0,01	36,90	36,90	36,90	36,90	36	1
04/01/2023	0,65%	0,24	36,91	36,91	36,91	36,91	36	1
03/01/2023	5,22%	1,82	36,67	36,82	36,67	36,82	31K	2
28/12/2022	0,20%	0,07	34,85	35,63	34,85	35,63	47K	2
22/12/2022	-1,50%	-0,53	34,78	34,91	34,78	34,91	802	2
21/12/2022	0,09%	0,03	35,31	35,31	35,31	35,31	35	1
20/12/2022	-2,70%	-0,98	35,28	35,27	35,27	35,28	11K	2
19/12/2022	-16,76%	-7,30	36,26	36,54	36,26	36,54	49K	4
12/12/2022	0,48%	0,21	43,56	43,29	43,29	43,56	9K	3
09/12/2022	0,74%	0,32	43,35	43,35	43,35	43,35	4K	1
07/12/2022	-2,40%	-1,06	43,03	43,03	43,03	43,03	258	1
30/11/2022	2,42%	1,04	44,09	43,95	43,26	44,09	6K	3
29/11/2022	13,35%	5,07	43,05	37,98	37,98	43,17	13K	3
09/11/2022	1,31%	0,49	37,98	37,98	37,98	37,98	72K	1
08/11/2022	5,16%	1,84	37,49	37,49	37,49	37,49	749	20
03/11/2022	-1,33%	-0,48	35,65	35,65	35,65	35,65	1K	1
01/11/2022	-2,59%	-0,96	36,13	36,13	36,13	36,13	36	1
31/10/2022	-0,38%	-0,14	37,09	37,09	37,09	37,09	185	1
28/10/2022	0,46%	0,17	37,23	37,23	37,23	37,23	111	1
27/10/2022	-0,99%	-0,37	37,06	37,06	37,06	37,06	111	1
26/10/2022	2,58%	0,94	37,43	37,16	37,16	37,43	112	2
24/10/2022	1,36%	0,49	36,49	36,49	36,49	36,49	1K	1
21/10/2022	-2,81%	-1,04	36,00	36,00	36,00	36,00	720	1
18/10/2022	-1,28%	-0,48	37,04	37,27	37,04	37,27	4K	2
17/10/2022	1,30%	0,48	37,52	37,52	37,52	37,52	11K	1
10/10/2022	-5,70%	-2,24	37,04	37,04	37,04	37,04	37	1
05/10/2022	4,47%	1,68	39,28	39,28	39,28	39,28	39	1
03/10/2022	-3,86%	-1,51	37,60	37,58	37,58	37,60	19K	2
30/09/2022	-	-	39,11	39,11	39,11	39,11	117	1

Date,Open,High,Low,Close,Volume
05-Dec-23,39.71,39.71,39.71,39.71,39
01-Dec-23,39.72,39.72,39.72,39.72,397
29-Nov-23,39.88,40.04,39.88,40.04,359
27-Nov-23,39.43,39.43,39.43,39.43,39
20-Nov-23,39.02,39.12,39.02,39.12,35509
13-Nov-23,37.76,37.76,37.76,37.76,37
09-Nov-23,37.40,37.42,37.40,37.42,149
08-Nov-23,37.24,37.44,37.24,37.44,448
07-Nov-23,37.35,37.35,37.35,37.35,560
06-Nov-23,37.24,37.24,37.24,37.24,484
27-Oct-23,36.00,36.05,36.00,36.05,108
26-Oct-23,36.21,36.32,36.21,36.32,8090
25-Oct-23,36.90,36.90,36.90,36.90,110
24-Oct-23,37.06,37.08,37.06,37.08,3336
23-Oct-23,36.99,36.99,36.99,36.99,36
20-Oct-23,37.46,37.46,37.23,37.23,193742
19-Oct-23,37.85,37.85,37.85,37.85,37
11-Oct-23,38.60,38.60,38.60,38.60,77
09-Oct-23,38.60,38.60,38.60,38.60,579
06-Oct-23,39.13,39.13,39.13,39.13,131085
29-Sep-23,37.04,37.28,37.04,37.28,74
27-Sep-23,37.12,37.12,37.12,37.12,7424
19-Sep-23,36.94,37.04,36.94,37.04,110
18-Sep-23,37.08,37.08,37.08,37.08,111
15-Sep-23,36.92,36.92,36.92,36.92,36
14-Sep-23,37.50,37.50,37.50,37.50,937
04-Sep-23,37.15,37.87,37.15,37.87,335
30-Aug-23,37.57,37.57,37.57,37.57,450
29-Aug-23,37.54,37.54,37.54,37.54,300
28-Aug-23,37.94,37.94,37.94,37.94,75
21-Aug-23,37.40,37.78,37.40,37.78,714
04-Aug-23,37.97,37.99,37.97,37.99,372143
01-Aug-23,37.97,38.16,37.97,38.16,797
27-Jul-23,38.34,38.34,38.34,38.34,766
26-Jul-23,38.16,38.16,38.16,38.16,38
25-Jul-23,37.91,37.91,37.91,37.91,796
24-Jul-23,37.98,37.98,37.98,37.98,75960
18-Jul-23,39.35,39.36,39.35,39.36,669072
17-Jul-23,39.19,39.19,39.19,39.19,156
14-Jul-23,39.24,39.24,39.24,39.24,78
13-Jul-23,39.02,39.02,39.02,39.02,117
10-Jul-23,37.40,37.40,37.40,37.40,748
06-Jul-23,37.76,37.76,37.59,37.66,3330763
05-Jul-23,38.96,38.96,38.00,38.00,4975226
03-Jul-23,37.82,37.82,37.82,37.82,1058
30-Jun-23,37.77,37.82,37.59,37.59,191710
29-Jun-23,37.78,37.78,37.78,37.78,89311
28-Jun-23,38.15,38.15,38.15,38.15,58216
27-Jun-23,37.82,37.95,37.82,37.95,1633556
26-Jun-23,37.64,37.64,37.64,37.64,1622660
23-Jun-23,37.60,37.60,37.55,37.59,1597160
22-Jun-23,38.08,38.08,38.08,38.08,1681308
21-Jun-23,38.11,38.11,38.11,38.11,1633928
20-Jun-23,38.30,38.30,38.26,38.26,76
19-Jun-23,38.97,38.97,38.88,38.88,77
12-Jun-23,38.99,38.99,38.97,38.97,389
09-Jun-23,39.02,39.02,38.81,38.81,155
01-Jun-23,38.81,38.81,38.81,38.81,38
19-May-23,37.79,37.79,37.79,37.79,41569
18-May-23,37.65,37.65,37.65,37.65,37
15-May-23,35.68,35.68,35.68,35.68,178
12-May-23,36.02,36.02,35.68,35.68,71
11-May-23,36.02,36.02,36.02,36.02,36
10-May-23,36.33,36.33,36.33,36.33,36
08-May-23,36.73,36.73,36.73,36.73,1248
04-May-23,36.80,36.80,36.61,36.61,73636
27-Apr-23,36.18,36.18,36.18,36.18,10854
26-Apr-23,36.24,36.24,36.24,36.24,1087
25-Apr-23,36.24,36.24,36.24,36.24,21744
19-Apr-23,37.27,37.27,37.27,37.27,10957
18-Apr-23,37.38,37.38,37.22,37.22,3166
11-Apr-23,37.73,37.84,37.72,37.84,870
06-Apr-23,37.87,37.87,37.87,37.87,75
03-Apr-23,38.21,38.21,38.21,38.21,38
31-Mar-23,38.32,38.32,38.32,38.32,76
29-Mar-23,38.70,38.70,38.70,38.70,38
28-Mar-23,38.70,38.70,38.70,38.70,154
23-Mar-23,40.08,40.08,40.07,40.07,2925
22-Mar-23,39.64,39.64,39.64,39.64,792
15-Mar-23,37.83,37.85,37.83,37.85,35199
08-Mar-23,38.25,38.40,38.25,38.40,77373
07-Mar-23,38.44,38.44,38.44,38.44,38
06-Mar-23,38.72,38.72,38.64,38.64,104870
03-Mar-23,43.93,43.93,38.72,38.72,665
23-Feb-23,38.26,38.26,38.18,38.20,191229
22-Feb-23,38.19,38.19,38.19,38.19,38
16-Feb-23,38.72,38.72,38.72,38.72,15488
15-Feb-23,38.55,38.55,38.55,38.55,19275
14-Feb-23,39.01,39.01,39.01,39.01,39
13-Feb-23,39.01,39.01,39.01,39.01,19505
10-Feb-23,38.88,38.88,38.88,38.88,116
06-Feb-23,38.33,38.34,38.33,38.34,31775
02-Feb-23,38.49,38.49,38.49,38.49,23094
31-Jan-23,37.74,37.91,37.74,37.91,644
30-Jan-23,38.38,38.38,38.38,38.38,38
26-Jan-23,38.41,38.48,38.41,38.48,230530
25-Jan-23,37.98,37.98,37.98,37.98,15192
23-Jan-23,38.59,38.59,38.59,38.59,1350
19-Jan-23,37.52,37.52,37.45,37.45,412757
18-Jan-23,37.44,37.44,37.44,37.44,187200
13-Jan-23,36.85,36.96,36.85,36.96,591
12-Jan-23,36.86,36.86,36.86,36.86,184
10-Jan-23,37.31,37.31,37.22,37.25,1341
09-Jan-23,37.73,37.73,37.60,37.60,49973
06-Jan-23,36.59,36.59,36.59,36.59,14636
05-Jan-23,36.90,36.90,36.90,36.90,36
04-Jan-23,36.91,36.91,36.91,36.91,36
03-Jan-23,36.82,36.82,36.67,36.67,31066
28-Dec-22,35.63,35.63,34.85,34.85,47264
22-Dec-22,34.91,34.91,34.78,34.78,802
21-Dec-22,35.31,35.31,35.31,35.31,35
20-Dec-22,35.27,35.28,35.27,35.28,10616
19-Dec-22,36.54,36.54,36.26,36.26,48923
12-Dec-22,43.29,43.56,43.29,43.56,9128
09-Dec-22,43.35,43.35,43.35,43.35,4335
07-Dec-22,43.03,43.03,43.03,43.03,258
30-Nov-22,43.95,44.09,43.26,44.09,6481
29-Nov-22,37.98,43.17,37.98,43.05,12604
09-Nov-22,37.98,37.98,37.98,37.98,72162
08-Nov-22,37.49,37.49,37.49,37.49,749
03-Nov-22,35.65,35.65,35.65,35.65,1105
01-Nov-22,36.13,36.13,36.13,36.13,36
31-Oct-22,37.09,37.09,37.09,37.09,185
28-Oct-22,37.23,37.23,37.23,37.23,111
27-Oct-22,37.06,37.06,37.06,37.06,111
26-Oct-22,37.16,37.43,37.16,37.43,112
24-Oct-22,36.49,36.49,36.49,36.49,1459
21-Oct-22,36.00,36.00,36.00,36.00,720
18-Oct-22,37.27,37.27,37.04,37.04,3856
17-Oct-22,37.52,37.52,37.52,37.52,11256
10-Oct-22,37.04,37.04,37.04,37.04,37
05-Oct-22,39.28,39.28,39.28,39.28,39
03-Oct-22,37.58,37.60,37.58,37.60,18987
30-Sep-22,39.11,39.11,39.11,39.11,117

*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: BEWT39