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
23/04/2024	0,62%	0,36	58,80	58,80	58,80	58,80	294	1
22/04/2024	0,92%	0,53	58,44	58,44	58,44	58,44	584	1
19/04/2024	-1,43%	-0,84	57,91	58,10	57,91	58,10	7K	2
18/04/2024	0,91%	0,53	58,75	58,75	58,75	58,75	176	1
17/04/2024	0,14%	0,08	58,22	58,22	58,22	58,22	6K	1
16/04/2024	-0,62%	-0,36	58,14	58,20	58,14	58,20	5K	4
15/04/2024	1,67%	0,96	58,50	58,74	58,50	58,74	4K	2
12/04/2024	0,21%	0,12	57,54	57,54	57,54	57,54	3K	1
10/04/2024	-0,10%	-0,06	57,42	57,42	57,42	57,42	9K	1
08/04/2024	-0,21%	-0,12	57,48	57,48	57,48	57,48	344	1
05/04/2024	0,31%	0,18	57,60	57,42	57,42	57,60	921	2

04/04/2024	0,09%	0,05	57,42	57,42	57,42	57,42	57	1
03/04/2024	0,65%	0,37	57,37	57,37	57,37	57,37	803	1
02/04/2024	-0,77%	-0,44	57,00	57,00	57,00	57,00	57	1
01/04/2024	0,77%	0,44	57,44	57,38	57,38	57,44	4K	2
28/03/2024	1,14%	0,64	57,00	56,70	56,70	57,00	5K	5
27/03/2024	0,30%	0,17	56,36	56,36	56,36	56,36	56	1
25/03/2024	-0,55%	-0,31	56,19	56,37	56,19	56,50	28K	4
22/03/2024	0,30%	0,17	56,50	56,50	56,50	56,50	5K	1
21/03/2024	0,95%	0,53	56,33	56,33	56,33	56,33	844	1
19/03/2024	0,49%	0,27	55,80	56,04	55,80	56,04	782	3
15/03/2024	-0,70%	-0,39	55,53	55,71	55,53	55,71	2K	2
14/03/2024	0,00%	0,00	55,92	55,92	55,92	55,92	559	1
13/03/2024	1,30%	0,72	55,92	55,92	55,92	55,92	1K	2
11/03/2024	-0,36%	-0,20	55,20	55,10	55,10	55,20	220	2
08/03/2024	2,12%	1,15	55,40	55,40	55,40	55,40	166	1
05/03/2024	0,18%	0,10	54,25	54,25	54,25	54,25	217	1
01/03/2024	0,24%	0,13	54,15	54,15	54,15	54,15	541	1
29/02/2024	0,04%	0,02	54,02	54,02	54,02	54,02	3K	1
28/02/2024	-0,13%	-0,07	54,00	54,00	54,00	54,00	108	1
27/02/2024	-1,06%	-0,58	54,07	54,30	54,07	54,33	1M	16
26/02/2024	2,09%	1,12	54,65	54,65	54,65	54,65	273	1
21/02/2024	0,06%	0,03	53,53	53,40	53,40	53,53	160	2
15/02/2024	1,36%	0,72	53,50	53,45	53,45	53,50	4K	2
14/02/2024	-1,18%	-0,63	52,78	52,78	52,78	52,78	1K	3
05/02/2024	-0,45%	-0,24	53,41	53,41	53,41	53,41	2K	1
02/02/2024	0,19%	0,10	53,65	53,65	53,65	53,65	643	2
01/02/2024	-0,83%	-0,45	53,55	53,55	53,55	53,55	107	1
30/01/2024	1,75%	0,93	54,00	54,00	54,00	54,00	11K	2
26/01/2024	-0,02%	-0,01	53,07	53,07	53,07	53,07	477	2
23/01/2024	-0,04%	-0,02	53,08	53,08	53,08	53,08	159	1
22/01/2024	1,59%	0,83	53,10	53,11	53,10	53,11	3K	7
18/01/2024	0,42%	0,22	52,27	52,27	52,27	52,27	522	1
17/01/2024	-1,51%	-0,80	52,05	52,05	52,05	52,05	884	1
16/01/2024	-0,77%	-0,41	52,85	52,85	52,85	52,85	1K	1
11/01/2024	-0,49%	-0,26	53,26	53,26	53,26	53,26	53	1
05/01/2024	-0,19%	-0,10	53,52	53,52	53,52	53,52	588	1
04/01/2024	0,04%	0,02	53,62	53,62	53,62	53,62	268	1
03/01/2024	0,06%	0,03	53,60	53,50	53,50	53,70	1K	3
02/01/2024	0,17%	0,09	53,57	53,64	53,57	53,67	3K	4
27/12/2023	0,53%	0,28	53,48	53,21	53,21	53,48	2K	2
26/12/2023	0,00%	0,00	53,20	53,10	53,10	53,20	1K	2
22/12/2023	-2,19%	-1,19	53,20	53,39	53,20	53,39	213	2
19/12/2023	1,42%	0,76	54,39	54,30	54,30	54,39	10K	2
18/12/2023	-1,54%	-0,84	53,63	54,10	53,63	54,10	3M	2
15/12/2023	-0,55%	-0,30	54,47	54,47	54,47	54,47	272	1
14/12/2023	1,80%	0,97	54,77	54,76	54,76	54,77	766	2
13/12/2023	0,19%	0,10	53,80	53,80	53,80	53,80	161	1
12/12/2023	1,32%	0,70	53,70	53,70	53,70	53,70	214	1
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	-	-	52,47	52,76	52,47	52,76	3K	3

Date,Open,High,Low,Close,Volume
23-Apr-24,58.80,58.80,58.80,58.80,294
22-Apr-24,58.44,58.44,58.44,58.44,584
19-Apr-24,58.10,58.10,57.91,57.91,6904
18-Apr-24,58.75,58.75,58.75,58.75,176
17-Apr-24,58.22,58.22,58.22,58.22,5705
16-Apr-24,58.20,58.20,58.14,58.14,4536
15-Apr-24,58.74,58.74,58.50,58.50,3512
12-Apr-24,57.54,57.54,57.54,57.54,2877
10-Apr-24,57.42,57.42,57.42,57.42,9474
08-Apr-24,57.48,57.48,57.48,57.48,344
05-Apr-24,57.42,57.60,57.42,57.60,921
04-Apr-24,57.42,57.42,57.42,57.42,57
03-Apr-24,57.37,57.37,57.37,57.37,803
02-Apr-24,57.00,57.00,57.00,57.00,57
01-Apr-24,57.38,57.44,57.38,57.44,3557
28-Mar-24,56.70,57.00,56.70,57.00,4829
27-Mar-24,56.36,56.36,56.36,56.36,56
25-Mar-24,56.37,56.50,56.19,56.19,28135
22-Mar-24,56.50,56.50,56.50,56.50,4859
21-Mar-24,56.33,56.33,56.33,56.33,844
19-Mar-24,56.04,56.04,55.80,55.80,782
15-Mar-24,55.71,55.71,55.53,55.53,1668
14-Mar-24,55.92,55.92,55.92,55.92,559
13-Mar-24,55.92,55.92,55.92,55.92,1286
11-Mar-24,55.10,55.20,55.10,55.20,220
08-Mar-24,55.40,55.40,55.40,55.40,166
05-Mar-24,54.25,54.25,54.25,54.25,217
01-Mar-24,54.15,54.15,54.15,54.15,541
29-Feb-24,54.02,54.02,54.02,54.02,2809
28-Feb-24,54.00,54.00,54.00,54.00,108
27-Feb-24,54.30,54.33,54.07,54.07,1016448
26-Feb-24,54.65,54.65,54.65,54.65,273
21-Feb-24,53.40,53.53,53.40,53.53,160
15-Feb-24,53.45,53.50,53.45,53.50,3529
14-Feb-24,52.78,52.78,52.78,52.78,1319
05-Feb-24,53.41,53.41,53.41,53.41,2136
02-Feb-24,53.65,53.65,53.65,53.65,643
01-Feb-24,53.55,53.55,53.55,53.55,107
30-Jan-24,54.00,54.00,54.00,54.00,10692
26-Jan-24,53.07,53.07,53.07,53.07,477
23-Jan-24,53.08,53.08,53.08,53.08,159
22-Jan-24,53.11,53.11,53.10,53.10,2601
18-Jan-24,52.27,52.27,52.27,52.27,522
17-Jan-24,52.05,52.05,52.05,52.05,884
16-Jan-24,52.85,52.85,52.85,52.85,1057
11-Jan-24,53.26,53.26,53.26,53.26,53
05-Jan-24,53.52,53.52,53.52,53.52,588
04-Jan-24,53.62,53.62,53.62,53.62,268
03-Jan-24,53.50,53.70,53.50,53.60,1234
02-Jan-24,53.64,53.67,53.57,53.57,2520
27-Dec-23,53.21,53.48,53.21,53.48,1601
26-Dec-23,53.10,53.20,53.10,53.20,1221
22-Dec-23,53.39,53.39,53.20,53.20,213
19-Dec-23,54.30,54.39,54.30,54.39,9782
18-Dec-23,54.10,54.10,53.63,53.63,2739099
15-Dec-23,54.47,54.47,54.47,54.47,272
14-Dec-23,54.76,54.77,54.76,54.77,766
13-Dec-23,53.80,53.80,53.80,53.80,161
12-Dec-23,53.70,53.70,53.70,53.70,214
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

*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