Cotação atual, histórico e gráfico do papel: BEWU39

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 BEWU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2021	-0,56%	-0,35	62,56	62,76	62,54	62,76	92K	10
19/10/2021	2,23%	1,37	62,91	62,25	62,25	63,13	360K	1.022
18/10/2021	-0,02%	-0,01	61,54	61,64	61,54	61,76	56K	9
15/10/2021	-0,13%	-0,08	61,55	61,57	61,15	61,65	169K	11
14/10/2021	1,25%	0,76	61,63	61,32	61,31	61,71	64K	17
13/10/2021	0,31%	0,19	60,87	60,88	60,87	61,50	936K	12
11/10/2021	0,71%	0,43	60,68	60,75	60,67	60,75	174K	3
08/10/2021	0,70%	0,42	60,25	60,37	60,13	60,47	33K	14
07/10/2021	1,13%	0,67	59,83	59,82	59,82	60,25	85K	19
06/10/2021	-0,52%	-0,31	59,16	59,11	59,09	59,35	59K	7
05/10/2021	0,68%	0,40	59,47	59,99	59,28	59,99	92K	8

04/10/2021	1,34%	0,78	59,07	58,63	58,63	59,07	200K	55
01/10/2021	-0,05%	-0,03	58,29	57,98	57,59	58,29	2M	330
30/09/2021	-0,27%	-0,16	58,32	58,64	58,32	59,00	995K	251
29/09/2021	0,62%	0,36	58,48	58,41	58,03	58,48	37K	4
28/09/2021	-1,16%	-0,68	58,12	58,34	58,12	58,38	146K	7
27/09/2021	1,45%	0,84	58,80	58,14	58,14	58,81	92K	16
24/09/2021	-0,29%	-0,17	57,96	58,10	57,96	58,10	521	4
23/09/2021	1,10%	0,63	58,13	57,76	57,76	58,13	9K	7
22/09/2021	1,75%	0,99	57,50	57,12	57,12	57,50	16K	11
21/09/2021	0,11%	0,06	56,51	56,88	56,51	56,90	605K	8
20/09/2021	-0,96%	-0,55	56,45	56,90	56,05	56,90	11M	108
17/09/2021	-1,21%	-0,70	57,00	57,70	57,00	57,70	12K	13
16/09/2021	0,23%	0,13	57,70	57,34	57,25	57,70	10K	3
15/09/2021	0,31%	0,18	57,57	57,76	57,43	57,76	2M	11
14/09/2021	-0,17%	-0,10	57,39	57,83	57,39	57,83	53K	4
13/09/2021	0,07%	0,04	57,49	57,56	57,42	57,71	292K	56
10/09/2021	1,11%	0,63	57,45	57,25	57,21	57,61	90K	21
09/09/2021	-2,59%	-1,51	56,82	57,71	56,82	57,94	308K	149
08/09/2021	1,80%	1,03	58,33	57,60	57,43	58,53	189K	77
06/09/2021	-0,92%	-0,53	57,30	57,27	57,27	58,43	119K	480
03/09/2021	0,29%	0,17	57,83	57,66	57,55	57,99	579K	965
02/09/2021	0,63%	0,36	57,66	57,50	57,37	57,85	841K	995
01/09/2021	0,95%	0,54	57,30	57,07	57,00	57,47	2M	1.548
31/08/2021	-5,37%	-3,22	56,76	58,04	56,49	58,04	719K	6.918
30/08/2021	4,17%	2,40	59,98	57,60	57,60	59,98	178K	10
27/08/2021	-0,33%	-0,19	57,58	57,76	57,48	57,86	64K	289
26/08/2021	0,28%	0,16	57,77	57,70	57,63	57,78	66K	18
25/08/2021	-0,24%	-0,14	57,61	57,99	57,47	58,01	1M	158
24/08/2021	-3,57%	-2,14	57,75	58,76	57,72	58,76	359K	37
23/08/2021	2,06%	1,21	59,89	59,00	58,94	59,89	101K	46
20/08/2021	-0,36%	-0,21	58,68	59,27	58,44	59,37	206K	410
19/08/2021	-0,56%	-0,33	58,89	59,00	58,47	59,03	16M	609
18/08/2021	1,40%	0,82	59,22	58,32	58,32	59,32	2M	38
17/08/2021	-0,68%	-0,40	58,40	59,09	58,15	59,09	194K	221
16/08/2021	-0,59%	-0,35	58,80	58,50	58,17	58,97	355K	891
13/08/2021	0,60%	0,35	59,15	58,82	58,66	59,22	3M	181
12/08/2021	0,14%	0,08	58,80	58,73	58,27	58,84	103K	347
11/08/2021	1,45%	0,84	58,72	57,88	57,88	58,79	8M	21.768
10/08/2021	-0,34%	-0,20	57,88	57,95	57,68	58,18	266K	569
09/08/2021	0,19%	0,11	58,08	59,99	57,78	59,99	3M	1.459
06/08/2021	-0,12%	-0,07	57,97	58,09	57,71	58,37	6M	2.001
05/08/2021	0,99%	0,57	58,04	58,46	56,84	58,46	881K	723
04/08/2021	-0,50%	-0,29	57,47	57,64	57,39	58,14	1M	262
03/08/2021	1,98%	1,12	57,76	58,19	57,63	58,19	1M	226
02/08/2021	-0,51%	-0,29	56,64	56,69	56,18	56,81	309K	49
30/07/2021	1,53%	0,86	56,93	56,45	56,45	56,95	245K	53
29/07/2021	-0,48%	-0,27	56,07	56,40	55,96	56,40	7K	8
28/07/2021	0,14%	0,08	56,34	55,77	55,77	56,34	2K	3
27/07/2021	-0,12%	-0,07	56,26	56,16	56,01	56,40	207K	116
26/07/2021	0,50%	0,28	56,33	56,24	56,00	56,33	111K	25
23/07/2021	0,25%	0,14	56,05	55,87	55,87	56,05	24K	4
22/07/2021	-0,30%	-0,17	55,91	55,85	55,85	55,91	56K	2
21/07/2021	1,91%	1,05	56,08	56,00	55,99	56,46	32K	9
20/07/2021	0,35%	0,19	55,03	54,94	54,72	55,26	177K	32
19/07/2021	-0,38%	-0,21	54,84	54,82	54,30	54,88	5K	12
16/07/2021	-0,95%	-0,53	55,05	55,52	54,83	55,52	17K	12
15/07/2021	-0,36%	-0,20	55,58	55,55	55,53	55,63	9K	8
14/07/2021	-2,31%	-1,32	55,78	57,10	55,76	57,10	871K	32
13/07/2021	-0,35%	-0,20	57,10	57,58	56,90	57,58	14M	66
12/07/2021	0,65%	0,37	57,30	58,13	57,30	58,24	38K	17
08/07/2021	-1,52%	-0,88	56,93	56,92	56,75	57,06	76K	17
07/07/2021	2,08%	1,18	57,81	57,25	57,25	58,11	8K	14
06/07/2021	0,85%	0,48	56,63	56,50	56,50	56,81	5K	4
05/07/2021	1,10%	0,61	56,15	56,15	56,14	56,15	6K	5
02/07/2021	0,69%	0,38	55,54	54,90	54,88	55,54	1M	9
01/07/2021	1,64%	0,89	55,16	54,40	54,40	55,17	15K	8
30/06/2021	0,43%	0,23	54,27	54,43	54,27	54,63	73K	9
29/06/2021	0,09%	0,05	54,04	54,31	53,86	54,40	767K	13
28/06/2021	-1,66%	-0,91	53,99	54,90	53,95	54,90	30M	240
25/06/2021	0,99%	0,54	54,90	54,33	54,25	55,00	12K	5
24/06/2021	-0,75%	-0,41	54,36	56,50	54,27	56,50	62K	12
23/06/2021	0,07%	0,04	54,77	55,06	54,60	55,06	18K	12
22/06/2021	-1,14%	-0,63	54,73	55,08	54,73	55,08	27M	625
21/06/2021	0,76%	0,42	55,36	55,01	55,01	55,51	553	4
18/06/2021	-1,66%	-0,93	54,94	55,87	54,30	55,87	135K	21
17/06/2021	-1,55%	-0,88	55,87	56,51	55,48	56,51	1M	287
16/06/2021	-0,39%	-0,22	56,75	57,01	56,47	57,01	518K	934
15/06/2021	-0,33%	-0,19	56,97	57,58	56,94	57,58	64K	20
14/06/2021	-0,49%	-0,28	57,16	58,27	56,90	58,27	50K	20
11/06/2021	1,13%	0,64	57,44	57,29	57,29	57,60	51K	8
10/06/2021	-1,27%	-0,73	56,80	57,97	56,50	58,00	2M	81
09/06/2021	-0,09%	-0,05	57,53	57,13	57,13	57,53	772K	21
08/06/2021	0,49%	0,28	57,58	57,50	57,22	57,58	31K	7
07/06/2021	-0,03%	-0,02	57,30	57,59	57,26	57,59	159K	13
04/06/2021	-1,39%	-0,81	57,32	57,58	57,32	57,61	7K	12
02/06/2021	-0,79%	-0,46	58,13	58,80	57,90	58,80	4M	252
01/06/2021	-1,56%	-0,93	58,59	58,99	58,59	58,99	3M	100
31/05/2021	1,07%	0,63	59,52	59,00	59,00	59,52	23K	8
28/05/2021	-0,74%	-0,44	58,89	59,43	58,89	59,43	12K	11
27/05/2021	-0,70%	-0,42	59,33	59,67	59,33	59,67	26K	9
26/05/2021	-0,48%	-0,29	59,75	59,70	59,70	59,85	38K	10
25/05/2021	-0,56%	-0,34	60,04	59,82	59,82	60,04	97K	10
24/05/2021	-0,12%	-0,07	60,38	60,10	60,09	60,41	100K	12
21/05/2021	1,38%	0,82	60,45	59,96	59,94	60,49	414K	130
20/05/2021	1,39%	0,82	59,63	59,39	59,39	59,79	14K	4
19/05/2021	-0,99%	-0,59	58,81	59,01	58,72	59,01	4K	5
18/05/2021	-0,50%	-0,30	59,40	59,70	59,37	59,70	8K	6
17/05/2021	0,29%	0,17	59,70	59,00	59,00	59,72	114K	13
14/05/2021	1,59%	0,93	59,53	59,15	59,15	59,54	48K	13
13/05/2021	-0,09%	-0,05	58,60	58,76	58,44	58,76	104K	6
12/05/2021	0,60%	0,35	58,65	58,76	58,55	58,76	59K	8
11/05/2021	-1,72%	-1,02	58,30	58,33	57,79	58,47	383K	30
10/05/2021	0,58%	0,34	59,32	58,98	58,40	59,72	26K	23
07/05/2021	0,29%	0,17	58,98	59,25	58,84	59,25	4K	5
06/05/2021	-1,14%	-0,68	58,81	59,66	58,26	59,66	47K	20
05/05/2021	0,73%	0,43	59,49	59,20	59,19	59,55	23K	9
04/05/2021	-1,24%	-0,74	59,06	59,42	58,95	59,42	11M	333
03/05/2021	1,46%	0,86	59,80	58,94	58,94	59,80	126K	12
30/04/2021	0,72%	0,42	58,94	58,72	58,61	59,12	20K	15
29/04/2021	-0,27%	-0,16	58,52	59,38	58,52	59,50	33M	337
28/04/2021	-1,08%	-0,64	58,68	59,25	58,51	59,25	5M	127
27/04/2021	0,03%	0,02	59,32	59,25	58,90	59,32	36K	15
26/04/2021	-0,42%	-0,25	59,30	59,70	59,29	59,75	16M	32
23/04/2021	1,45%	0,85	59,55	58,90	58,90	59,65	292K	14
22/04/2021	-1,99%	-1,19	58,70	59,89	58,70	59,89	178K	332
20/04/2021	-2,27%	-1,39	59,89	60,55	59,44	60,55	3M	1.556
19/04/2021	0,13%	0,08	61,28	61,56	61,00	61,56	127K	19
16/04/2021	0,34%	0,21	61,20	62,37	61,02	62,37	3M	71
15/04/2021	0,18%	0,11	60,99	60,88	60,88	61,20	76K	15
14/04/2021	-0,47%	-0,29	60,88	61,40	60,88	61,60	952K	24
13/04/2021	-0,05%	-0,03	61,17	60,86	60,40	61,22	88K	38
12/04/2021	0,69%	0,42	61,20	60,94	60,28	61,20	138K	11
09/04/2021	-	-	60,78	60,94	59,70	60,94	94K	6

Date,Open,High,Low,Close,Volume
20-Oct-21,62.76,62.76,62.54,62.56,92083
19-Oct-21,62.25,63.13,62.25,62.91,359709
18-Oct-21,61.64,61.76,61.54,61.54,56314
15-Oct-21,61.57,61.65,61.15,61.55,168769
14-Oct-21,61.32,61.71,61.31,61.63,63597
13-Oct-21,60.88,61.50,60.87,60.87,935752
11-Oct-21,60.75,60.75,60.67,60.68,173981
08-Oct-21,60.37,60.47,60.13,60.25,33036
07-Oct-21,59.82,60.25,59.82,59.83,85075
06-Oct-21,59.11,59.35,59.09,59.16,58869
05-Oct-21,59.99,59.99,59.28,59.47,92173
04-Oct-21,58.63,59.07,58.63,59.07,200475
01-Oct-21,57.98,58.29,57.59,58.29,2195390
30-Sep-21,58.64,59.00,58.32,58.32,994666
29-Sep-21,58.41,58.48,58.03,58.48,37463
28-Sep-21,58.34,58.38,58.12,58.12,146222
27-Sep-21,58.14,58.81,58.14,58.80,92164
24-Sep-21,58.10,58.10,57.96,57.96,521
23-Sep-21,57.76,58.13,57.76,58.13,8964
22-Sep-21,57.12,57.50,57.12,57.50,15979
21-Sep-21,56.88,56.90,56.51,56.51,604630
20-Sep-21,56.90,56.90,56.05,56.45,10807216
17-Sep-21,57.70,57.70,57.00,57.00,12083
16-Sep-21,57.34,57.70,57.25,57.70,10398
15-Sep-21,57.76,57.76,57.43,57.57,1753499
14-Sep-21,57.83,57.83,57.39,57.39,52574
13-Sep-21,57.56,57.71,57.42,57.49,292405
10-Sep-21,57.25,57.61,57.21,57.45,89942
09-Sep-21,57.71,57.94,56.82,56.82,308322
08-Sep-21,57.60,58.53,57.43,58.33,188768
06-Sep-21,57.27,58.43,57.27,57.30,119158
03-Sep-21,57.66,57.99,57.55,57.83,579463
02-Sep-21,57.50,57.85,57.37,57.66,841346
01-Sep-21,57.07,57.47,57.00,57.30,2142800
31-Aug-21,58.04,58.04,56.49,56.76,719485
30-Aug-21,57.60,59.98,57.60,59.98,178352
27-Aug-21,57.76,57.86,57.48,57.58,63877
26-Aug-21,57.70,57.78,57.63,57.77,65617
25-Aug-21,57.99,58.01,57.47,57.61,1102656
24-Aug-21,58.76,58.76,57.72,57.75,359058
23-Aug-21,59.00,59.89,58.94,59.89,100771
20-Aug-21,59.27,59.37,58.44,58.68,206493
19-Aug-21,59.00,59.03,58.47,58.89,15824133
18-Aug-21,58.32,59.32,58.32,59.22,1967970
17-Aug-21,59.09,59.09,58.15,58.40,194221
16-Aug-21,58.50,58.97,58.17,58.80,355239
13-Aug-21,58.82,59.22,58.66,59.15,3040818
12-Aug-21,58.73,58.84,58.27,58.80,103320
11-Aug-21,57.88,58.79,57.88,58.72,7669087
10-Aug-21,57.95,58.18,57.68,57.88,265726
09-Aug-21,59.99,59.99,57.78,58.08,3327627
06-Aug-21,58.09,58.37,57.71,57.97,5587393
05-Aug-21,58.46,58.46,56.84,58.04,881206
04-Aug-21,57.64,58.14,57.39,57.47,1248308
03-Aug-21,58.19,58.19,57.63,57.76,1046936
02-Aug-21,56.69,56.81,56.18,56.64,309114
30-Jul-21,56.45,56.95,56.45,56.93,244625
29-Jul-21,56.40,56.40,55.96,56.07,7129
28-Jul-21,55.77,56.34,55.77,56.34,2355
27-Jul-21,56.16,56.40,56.01,56.26,206575
26-Jul-21,56.24,56.33,56.00,56.33,110789
23-Jul-21,55.87,56.05,55.87,56.05,23538
22-Jul-21,55.85,55.91,55.85,55.91,56129
21-Jul-21,56.00,56.46,55.99,56.08,32172
20-Jul-21,54.94,55.26,54.72,55.03,177196
19-Jul-21,54.82,54.88,54.30,54.84,5455
16-Jul-21,55.52,55.52,54.83,55.05,17426
15-Jul-21,55.55,55.63,55.53,55.58,8999
14-Jul-21,57.10,57.10,55.76,55.78,870984
13-Jul-21,57.58,57.58,56.90,57.10,13941733
12-Jul-21,58.13,58.24,57.30,57.30,37650
08-Jul-21,56.92,57.06,56.75,56.93,75665
07-Jul-21,57.25,58.11,57.25,57.81,7916
06-Jul-21,56.50,56.81,56.50,56.63,4644
05-Jul-21,56.15,56.15,56.14,56.15,6456
02-Jul-21,54.90,55.54,54.88,55.54,1017566
01-Jul-21,54.40,55.17,54.40,55.16,15054
30-Jun-21,54.43,54.63,54.27,54.27,72818
29-Jun-21,54.31,54.40,53.86,54.04,767047
28-Jun-21,54.90,54.90,53.95,53.99,30181441
25-Jun-21,54.33,55.00,54.25,54.90,11660
24-Jun-21,56.50,56.50,54.27,54.36,62464
23-Jun-21,55.06,55.06,54.60,54.77,17988
22-Jun-21,55.08,55.08,54.73,54.73,27418365
21-Jun-21,55.01,55.51,55.01,55.36,553
18-Jun-21,55.87,55.87,54.30,54.94,134770
17-Jun-21,56.51,56.51,55.48,55.87,1098520
16-Jun-21,57.01,57.01,56.47,56.75,518434
15-Jun-21,57.58,57.58,56.94,56.97,64405
14-Jun-21,58.27,58.27,56.90,57.16,49940
11-Jun-21,57.29,57.60,57.29,57.44,50545
10-Jun-21,57.97,58.00,56.50,56.80,2433296
09-Jun-21,57.13,57.53,57.13,57.53,772340
08-Jun-21,57.50,57.58,57.22,57.58,30865
07-Jun-21,57.59,57.59,57.26,57.30,159047
04-Jun-21,57.58,57.61,57.32,57.32,7179
02-Jun-21,58.80,58.80,57.90,58.13,4376980
01-Jun-21,58.99,58.99,58.59,58.59,2639514
31-May-21,59.00,59.52,59.00,59.52,23491
28-May-21,59.43,59.43,58.89,58.89,11507
27-May-21,59.67,59.67,59.33,59.33,26422
26-May-21,59.70,59.85,59.70,59.75,38460
25-May-21,59.82,60.04,59.82,60.04,96562
24-May-21,60.10,60.41,60.09,60.38,100411
21-May-21,59.96,60.49,59.94,60.45,413972
20-May-21,59.39,59.79,59.39,59.63,14208
19-May-21,59.01,59.01,58.72,58.81,4407
18-May-21,59.70,59.70,59.37,59.40,7508
17-May-21,59.00,59.72,59.00,59.70,113666
14-May-21,59.15,59.54,59.15,59.53,47790
13-May-21,58.76,58.76,58.44,58.60,103669
12-May-21,58.76,58.76,58.55,58.65,58695
11-May-21,58.33,58.47,57.79,58.30,383323
10-May-21,58.98,59.72,58.40,59.32,26149
07-May-21,59.25,59.25,58.84,58.98,4009
06-May-21,59.66,59.66,58.26,58.81,46541
05-May-21,59.20,59.55,59.19,59.49,22776
04-May-21,59.42,59.42,58.95,59.06,11488429
03-May-21,58.94,59.80,58.94,59.80,126015
30-Apr-21,58.72,59.12,58.61,58.94,20140
29-Apr-21,59.38,59.50,58.52,58.52,32642169
28-Apr-21,59.25,59.25,58.51,58.68,5498571
27-Apr-21,59.25,59.32,58.90,59.32,35658
26-Apr-21,59.70,59.75,59.29,59.30,16011946
23-Apr-21,58.90,59.65,58.90,59.55,291554
22-Apr-21,59.89,59.89,58.70,58.70,177623
20-Apr-21,60.55,60.55,59.44,59.89,2775117
19-Apr-21,61.56,61.56,61.00,61.28,126807
16-Apr-21,62.37,62.37,61.02,61.20,3041239
15-Apr-21,60.88,61.20,60.88,60.99,75772
14-Apr-21,61.40,61.60,60.88,60.88,951973
13-Apr-21,60.86,61.22,60.40,61.17,88407
12-Apr-21,60.94,61.20,60.28,61.20,137513
09-Apr-21,60.94,60.94,59.70,60.78,94194

*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: BEWU39

cotações, gráficos e mais...