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
07/12/2023	0,00%	0,00	53,00	53,00	53,00	53,00	53	1
06/12/2023	-1,21%	-0,65	53,00	53,00	53,00	53,00	530	1
04/12/2023	1,73%	0,91	53,65	53,40	53,40	53,65	696	2
29/11/2023	0,04%	0,02	52,74	52,70	52,70	52,74	105	2
28/11/2023	-0,06%	-0,03	52,72	52,85	52,72	52,90	971K	3
27/11/2023	-5,60%	-3,13	52,75	52,95	52,75	52,95	7M	5
24/11/2023	6,34%	3,33	55,88	52,80	52,80	55,88	319	2
21/11/2023	2,56%	1,31	52,55	52,53	52,53	52,55	2K	3
16/11/2023	-0,21%	-0,11	51,24	51,30	51,24	51,30	564	2
14/11/2023	1,58%	0,80	51,35	51,35	51,35	51,35	513	1
10/11/2023	-0,57%	-0,29	50,55	50,55	50,55	50,55	151	2

08/11/2023	0,57%	0,29	50,84	50,85	50,84	50,85	2K	2
07/11/2023	-1,12%	-0,57	50,55	50,55	50,55	50,55	303	1
03/11/2023	0,77%	0,39	51,12	51,13	51,12	51,13	106K	2
01/11/2023	-1,13%	-0,58	50,73	50,90	50,73	50,90	91K	4
31/10/2023	0,20%	0,10	51,31	51,14	51,14	51,31	425K	4
30/10/2023	2,48%	1,24	51,21	51,21	51,21	51,21	51	1
27/10/2023	-2,99%	-1,54	49,97	50,75	49,97	50,75	706	4
23/10/2023	-1,85%	-0,97	51,51	51,47	51,47	51,51	57K	3
19/10/2023	-2,09%	-1,12	52,48	52,55	52,48	52,55	525	2
17/10/2023	-0,06%	-0,03	53,60	53,63	53,60	53,74	76K	4
13/10/2023	-0,70%	-0,38	53,63	53,56	53,56	53,63	143K	3
11/10/2023	-0,20%	-0,11	54,01	54,21	54,01	54,21	76K	2
10/10/2023	0,28%	0,15	54,12	54,04	54,00	54,12	801K	5
09/10/2023	0,04%	0,02	53,97	53,87	53,87	53,97	32K	3
06/10/2023	0,75%	0,40	53,95	53,95	53,95	53,95	11K	1
05/10/2023	1,63%	0,86	53,55	53,70	53,32	53,70	2K	3
04/10/2023	0,04%	0,02	52,69	52,78	52,69	52,78	1K	3
03/10/2023	0,04%	0,02	52,67	52,59	52,33	52,67	69K	3
02/10/2023	-0,47%	-0,25	52,65	52,80	52,65	52,80	3K	2
29/09/2023	-0,49%	-0,26	52,90	53,01	52,90	53,01	264	3
28/09/2023	0,51%	0,27	53,16	53,16	53,16	53,16	2M	2
27/09/2023	0,27%	0,14	52,89	52,89	52,89	52,89	23K	1
25/09/2023	-0,09%	-0,05	52,75	52,79	52,75	52,79	263	2
22/09/2023	-0,15%	-0,08	52,80	52,75	52,72	52,88	63K	12
21/09/2023	0,04%	0,02	52,88	52,90	52,88	52,90	255K	4
20/09/2023	0,61%	0,32	52,86	52,83	52,83	52,86	528	2
19/09/2023	0,59%	0,31	52,54	52,54	52,54	52,54	157	1
18/09/2023	-1,36%	-0,72	52,23	52,22	52,15	52,23	277K	4
15/09/2023	0,21%	0,11	52,95	52,84	52,84	52,95	264	2
14/09/2023	0,00%	0,00	52,84	52,84	52,84	52,84	52	1
12/09/2023	0,28%	0,15	52,84	52,84	52,84	52,84	792	1
11/09/2023	0,40%	0,21	52,69	52,69	52,69	52,69	209K	3
06/09/2023	-0,79%	-0,42	52,48	52,48	52,48	52,48	10K	1
05/09/2023	1,15%	0,60	52,90	52,90	52,90	52,90	158	1
04/09/2023	-0,78%	-0,41	52,30	52,30	52,30	52,30	104	1
01/09/2023	-0,04%	-0,02	52,71	52,71	52,71	52,71	1K	1
31/08/2023	0,40%	0,21	52,73	52,84	52,70	52,84	17K	3
30/08/2023	1,25%	0,65	52,52	52,52	52,52	52,52	315	1
28/08/2023	1,49%	0,76	51,87	51,85	51,85	51,87	8K	2
25/08/2023	0,51%	0,26	51,11	51,25	51,11	51,25	255	2
24/08/2023	-0,68%	-0,35	50,85	51,23	50,85	51,23	98K	4
23/08/2023	-0,76%	-0,39	51,20	51,21	51,20	51,21	1K	2
22/08/2023	-1,32%	-0,69	51,59	51,59	51,59	51,59	464	1
21/08/2023	-0,48%	-0,25	52,28	52,28	52,28	52,28	156	1
17/08/2023	-0,25%	-0,13	52,53	52,48	52,48	52,53	367	2
16/08/2023	-0,94%	-0,50	52,66	52,66	52,66	52,66	3K	2
15/08/2023	-0,95%	-0,51	53,16	53,16	53,16	53,16	212	1
14/08/2023	1,23%	0,65	53,67	53,36	53,36	53,67	1M	4
11/08/2023	-0,62%	-0,33	53,02	52,66	52,66	53,03	34K	651
09/08/2023	0,41%	0,22	53,35	53,46	53,35	53,46	2K	3
07/08/2023	1,35%	0,71	53,13	53,13	53,13	53,13	814K	3
04/08/2023	-0,83%	-0,44	52,42	52,42	52,42	52,42	102K	1
03/08/2023	0,86%	0,45	52,86	52,22	52,22	52,86	2M	6
02/08/2023	-0,85%	-0,45	52,41	52,41	52,41	52,41	104	1
31/07/2023	0,70%	0,37	52,86	52,66	52,66	52,94	19K	4
28/07/2023	0,48%	0,25	52,49	52,49	52,49	52,49	209	1
27/07/2023	-1,40%	-0,74	52,24	52,24	52,24	52,24	52	1
26/07/2023	0,93%	0,49	52,98	52,98	52,98	52,98	4M	3
24/07/2023	-1,02%	-0,54	52,49	52,49	52,49	52,49	2M	3
21/07/2023	-0,30%	-0,16	53,03	52,87	52,70	53,03	2M	5
20/07/2023	0,89%	0,47	53,19	53,05	53,05	53,19	159	2
19/07/2023	0,48%	0,25	52,72	52,67	52,67	52,72	526	2
18/07/2023	0,00%	0,00	52,47	52,47	52,47	52,61	2M	4
17/07/2023	0,42%	0,22	52,47	52,76	52,47	52,76	3K	3
14/07/2023	-0,84%	-0,44	52,25	52,25	52,25	52,25	10K	1
13/07/2023	1,35%	0,70	52,69	52,69	52,55	52,69	19K	5
12/07/2023	1,21%	0,62	51,99	51,84	51,84	52,17	2M	6
11/07/2023	0,10%	0,05	51,37	51,42	51,37	51,65	2M	4
10/07/2023	0,73%	0,37	51,32	50,81	50,81	51,32	293K	9
07/07/2023	-0,82%	-0,42	50,95	51,01	50,90	51,01	46K	4
06/07/2023	-0,47%	-0,24	51,37	51,00	51,00	51,37	5M	6
05/07/2023	-1,15%	-0,60	51,61	51,77	51,50	51,77	179K	5
04/07/2023	1,36%	0,70	52,21	52,13	52,13	52,21	729	2
03/07/2023	-0,29%	-0,15	51,51	51,51	51,51	51,51	2K	2
30/06/2023	0,08%	0,04	51,66	51,98	51,58	51,98	682K	10
29/06/2023	0,00%	0,00	51,62	51,70	51,62	51,70	8K	4
28/06/2023	0,00%	0,00	51,62	51,80	51,62	51,80	89K	2
27/06/2023	1,28%	0,65	51,62	50,94	50,94	51,62	15K	2
26/06/2023	0,24%	0,12	50,97	50,84	50,84	50,97	66K	2
23/06/2023	-1,22%	-0,63	50,85	51,00	50,77	51,23	202K	1.907
22/06/2023	-0,10%	-0,05	51,48	51,34	51,20	51,48	12K	5
21/06/2023	-0,85%	-0,44	51,53	51,85	51,53	51,85	92K	10
20/06/2023	-1,48%	-0,78	51,97	51,97	51,97	51,97	498K	2
19/06/2023	-0,51%	-0,27	52,75	52,92	52,75	52,92	158	3
16/06/2023	0,42%	0,22	53,02	53,02	53,02	53,02	53	1
15/06/2023	1,71%	0,89	52,80	52,55	52,55	52,80	106K	2
14/06/2023	-0,97%	-0,51	51,91	51,91	51,91	51,91	7K	1
13/06/2023	0,79%	0,41	52,42	52,42	52,42	52,42	2M	1
12/06/2023	0,02%	0,01	52,01	52,10	51,91	52,10	2M	10
09/06/2023	-0,95%	-0,50	52,00	52,00	52,00	52,00	104	1
07/06/2023	-1,30%	-0,69	52,50	53,00	52,50	53,00	741	4
06/06/2023	0,00%	0,00	53,19	53,00	53,00	53,41	2M	3
05/06/2023	-1,48%	-0,80	53,19	53,25	53,19	53,25	3M	2
02/06/2023	0,33%	0,18	53,99	53,85	53,78	53,99	2M	6
01/06/2023	-0,13%	-0,07	53,81	53,87	53,81	53,95	376K	3
31/05/2023	-0,46%	-0,25	53,88	53,91	53,79	53,92	2M	6
30/05/2023	-0,95%	-0,52	54,13	54,00	54,00	54,13	34K	3
29/05/2023	1,54%	0,83	54,65	54,65	54,65	54,65	54	1
26/05/2023	-0,09%	-0,05	53,82	53,82	53,82	53,82	2M	1
25/05/2023	0,52%	0,28	53,87	53,87	53,87	53,87	68K	2
24/05/2023	-2,28%	-1,25	53,59	54,00	53,50	54,00	423K	3
23/05/2023	-0,24%	-0,13	54,84	54,76	54,68	54,84	160K	3
22/05/2023	-0,74%	-0,41	54,97	54,96	54,96	54,97	240K	3
19/05/2023	0,91%	0,50	55,38	54,88	54,88	55,38	58K	5
17/05/2023	0,26%	0,14	54,88	54,65	54,62	54,88	57K	4
16/05/2023	-0,04%	-0,02	54,74	54,50	54,29	54,76	28K	8
15/05/2023	0,68%	0,37	54,76	54,74	54,74	54,76	6K	6
12/05/2023	-0,68%	-0,37	54,39	54,39	54,39	54,39	110K	1
11/05/2023	-1,08%	-0,60	54,76	54,76	54,76	54,76	178K	2
10/05/2023	-0,88%	-0,49	55,36	55,51	55,35	55,54	229K	4
09/05/2023	-1,13%	-0,64	55,85	55,92	55,85	56,14	327K	5
08/05/2023	1,36%	0,76	56,49	56,49	56,49	56,49	125K	1
05/05/2023	0,31%	0,17	55,73	55,75	55,73	55,75	45K	3
04/05/2023	-0,47%	-0,26	55,56	55,76	55,47	55,76	4K	7
03/05/2023	-0,66%	-0,37	55,82	56,00	55,82	56,00	55K	3
02/05/2023	-0,48%	-0,27	56,19	55,93	55,79	56,19	496K	166
28/04/2023	0,53%	0,30	56,46	56,51	56,46	56,53	1M	7
27/04/2023	-0,51%	-0,29	56,16	56,11	56,11	56,16	164K	2
26/04/2023	0,18%	0,10	56,45	56,45	56,45	56,45	78K	1
25/04/2023	-1,05%	-0,60	56,35	56,70	56,35	56,70	321K	5
24/04/2023	0,19%	0,11	56,95	57,13	56,95	57,13	550K	6
20/04/2023	-0,19%	-0,11	56,84	56,75	56,75	56,84	385K	6
19/04/2023	-	-	56,95	56,75	56,75	56,95	234K	4

Date,Open,High,Low,Close,Volume
07-Dec-23,53.00,53.00,53.00,53.00,53
06-Dec-23,53.00,53.00,53.00,53.00,530
04-Dec-23,53.40,53.65,53.40,53.65,696
29-Nov-23,52.70,52.74,52.70,52.74,105
28-Nov-23,52.85,52.90,52.72,52.72,971474
27-Nov-23,52.95,52.95,52.75,52.75,6850326
24-Nov-23,52.80,55.88,52.80,55.88,319
21-Nov-23,52.53,52.55,52.53,52.55,1576
16-Nov-23,51.30,51.30,51.24,51.24,564
14-Nov-23,51.35,51.35,51.35,51.35,513
10-Nov-23,50.55,50.55,50.55,50.55,151
08-Nov-23,50.85,50.85,50.84,50.84,2186
07-Nov-23,50.55,50.55,50.55,50.55,303
03-Nov-23,51.13,51.13,51.12,51.12,106431
01-Nov-23,50.90,50.90,50.73,50.73,90718
31-Oct-23,51.14,51.31,51.14,51.31,425359
30-Oct-23,51.21,51.21,51.21,51.21,51
27-Oct-23,50.75,50.75,49.97,49.97,706
23-Oct-23,51.47,51.51,51.47,51.51,56712
19-Oct-23,52.55,52.55,52.48,52.48,525
17-Oct-23,53.63,53.74,53.60,53.60,75635
13-Oct-23,53.56,53.63,53.56,53.63,142560
11-Oct-23,54.21,54.21,54.01,54.01,75874
10-Oct-23,54.04,54.12,54.00,54.12,800953
09-Oct-23,53.87,53.97,53.87,53.97,32351
06-Oct-23,53.95,53.95,53.95,53.95,10790
05-Oct-23,53.70,53.70,53.32,53.55,2247
04-Oct-23,52.78,52.78,52.69,52.69,1264
03-Oct-23,52.59,52.67,52.33,52.67,68607
02-Oct-23,52.80,52.80,52.65,52.65,3220
29-Sep-23,53.01,53.01,52.90,52.90,264
28-Sep-23,53.16,53.16,53.16,53.16,1897174
27-Sep-23,52.89,52.89,52.89,52.89,22636
25-Sep-23,52.79,52.79,52.75,52.75,263
22-Sep-23,52.75,52.88,52.72,52.80,63359
21-Sep-23,52.90,52.90,52.88,52.88,255040
20-Sep-23,52.83,52.86,52.83,52.86,528
19-Sep-23,52.54,52.54,52.54,52.54,157
18-Sep-23,52.22,52.23,52.15,52.23,276652
15-Sep-23,52.84,52.95,52.84,52.95,264
14-Sep-23,52.84,52.84,52.84,52.84,52
12-Sep-23,52.84,52.84,52.84,52.84,792
11-Sep-23,52.69,52.69,52.69,52.69,209179
06-Sep-23,52.48,52.48,52.48,52.48,10496
05-Sep-23,52.90,52.90,52.90,52.90,158
04-Sep-23,52.30,52.30,52.30,52.30,104
01-Sep-23,52.71,52.71,52.71,52.71,1317
31-Aug-23,52.84,52.84,52.70,52.73,17357
30-Aug-23,52.52,52.52,52.52,52.52,315
28-Aug-23,51.85,51.87,51.85,51.87,8247
25-Aug-23,51.25,51.25,51.11,51.11,255
24-Aug-23,51.23,51.23,50.85,50.85,98077
23-Aug-23,51.21,51.21,51.20,51.20,1280
22-Aug-23,51.59,51.59,51.59,51.59,464
21-Aug-23,52.28,52.28,52.28,52.28,156
17-Aug-23,52.48,52.53,52.48,52.53,367
16-Aug-23,52.66,52.66,52.66,52.66,2948
15-Aug-23,53.16,53.16,53.16,53.16,212
14-Aug-23,53.36,53.67,53.36,53.67,1062290
11-Aug-23,52.66,53.03,52.66,53.02,34483
09-Aug-23,53.46,53.46,53.35,53.35,2187
07-Aug-23,53.13,53.13,53.13,53.13,813526
04-Aug-23,52.42,52.42,52.42,52.42,101904
03-Aug-23,52.22,52.86,52.22,52.86,1831057
02-Aug-23,52.41,52.41,52.41,52.41,104
31-Jul-23,52.66,52.94,52.66,52.86,19332
28-Jul-23,52.49,52.49,52.49,52.49,209
27-Jul-23,52.24,52.24,52.24,52.24,52
26-Jul-23,52.98,52.98,52.98,52.98,3639567
24-Jul-23,52.49,52.49,52.49,52.49,1880086
21-Jul-23,52.87,53.03,52.70,53.03,2029873
20-Jul-23,53.05,53.19,53.05,53.19,159
19-Jul-23,52.67,52.72,52.67,52.72,526
18-Jul-23,52.47,52.61,52.47,52.47,1925806
17-Jul-23,52.76,52.76,52.47,52.47,3411
14-Jul-23,52.25,52.25,52.25,52.25,9927
13-Jul-23,52.69,52.69,52.55,52.69,19175
12-Jul-23,51.84,52.17,51.84,51.99,2014718
11-Jul-23,51.42,51.65,51.37,51.37,2073004
10-Jul-23,50.81,51.32,50.81,51.32,292844
07-Jul-23,51.01,51.01,50.90,50.95,46163
06-Jul-23,51.00,51.37,51.00,51.37,5404790
05-Jul-23,51.77,51.77,51.50,51.61,179342
04-Jul-23,52.13,52.21,52.13,52.21,729
03-Jul-23,51.51,51.51,51.51,51.51,2472
30-Jun-23,51.98,51.98,51.58,51.66,682410
29-Jun-23,51.70,51.70,51.62,51.62,8363
28-Jun-23,51.80,51.80,51.62,51.62,89406
27-Jun-23,50.94,51.62,50.94,51.62,15432
26-Jun-23,50.84,50.97,50.84,50.97,66260
23-Jun-23,51.00,51.23,50.77,50.85,202200
22-Jun-23,51.34,51.48,51.20,51.48,11528
21-Jun-23,51.85,51.85,51.53,51.53,92455
20-Jun-23,51.97,51.97,51.97,51.97,497820
19-Jun-23,52.92,52.92,52.75,52.75,158
16-Jun-23,53.02,53.02,53.02,53.02,53
15-Jun-23,52.55,52.80,52.55,52.80,106336
14-Jun-23,51.91,51.91,51.91,51.91,7267
13-Jun-23,52.42,52.42,52.42,52.42,1952382
12-Jun-23,52.10,52.10,51.91,52.01,2153993
09-Jun-23,52.00,52.00,52.00,52.00,104
07-Jun-23,53.00,53.00,52.50,52.50,741
06-Jun-23,53.00,53.41,53.00,53.19,2119461
05-Jun-23,53.25,53.25,53.19,53.19,2611097
02-Jun-23,53.85,53.99,53.78,53.99,2073146
01-Jun-23,53.87,53.95,53.81,53.81,376455
31-May-23,53.91,53.92,53.79,53.88,2183773
30-May-23,54.00,54.13,54.00,54.13,33884
29-May-23,54.65,54.65,54.65,54.65,54
26-May-23,53.82,53.82,53.82,53.82,2365281
25-May-23,53.87,53.87,53.87,53.87,68307
24-May-23,54.00,54.00,53.50,53.59,422505
23-May-23,54.76,54.84,54.68,54.84,159638
22-May-23,54.96,54.97,54.96,54.97,239888
19-May-23,54.88,55.38,54.88,55.38,58019
17-May-23,54.65,54.88,54.62,54.88,57070
16-May-23,54.50,54.76,54.29,54.74,27782
15-May-23,54.74,54.76,54.74,54.76,6185
12-May-23,54.39,54.39,54.39,54.39,110248
11-May-23,54.76,54.76,54.76,54.76,177915
10-May-23,55.51,55.54,55.35,55.36,229357
09-May-23,55.92,56.14,55.85,55.85,327229
08-May-23,56.49,56.49,56.49,56.49,124842
05-May-23,55.75,55.75,55.73,55.73,44974
04-May-23,55.76,55.76,55.47,55.56,3666
03-May-23,56.00,56.00,55.82,55.82,55429
02-May-23,55.93,56.19,55.79,56.19,495627
28-Apr-23,56.51,56.53,56.46,56.46,1148531
27-Apr-23,56.11,56.16,56.11,56.16,163650
26-Apr-23,56.45,56.45,56.45,56.45,78126
25-Apr-23,56.70,56.70,56.35,56.35,320801
24-Apr-23,57.13,57.13,56.95,56.95,549917
20-Apr-23,56.75,56.84,56.75,56.84,384892
19-Apr-23,56.75,56.95,56.75,56.95,233650

*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: BEWU39