Cotação atual, histórico e gráfico do papel: BEWW39

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 BEWW39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2021	0,24%	0,17	70,04	70,18	70,04	70,18	151K	3
21/10/2021	0,01%	0,01	69,87	69,87	69,87	69,87	189K	1
20/10/2021	-0,43%	-0,30	69,86	69,86	69,86	69,86	139	1
19/10/2021	2,83%	1,93	70,16	69,95	69,95	70,16	53K	2
15/10/2021	0,68%	0,46	68,23	68,23	68,23	68,23	159K	1
14/10/2021	2,14%	1,42	67,77	67,90	67,77	67,90	100K	2
11/10/2021	0,48%	0,32	66,35	66,34	66,34	66,35	265K	2
05/10/2021	0,43%	0,28	66,03	66,03	66,03	66,03	20K	1
04/10/2021	0,55%	0,36	65,75	65,64	65,47	65,75	190K	3
01/10/2021	-0,35%	-0,23	65,39	65,03	65,03	65,39	251K	2
30/09/2021	-0,56%	-0,37	65,62	65,62	65,62	65,62	151K	1

28/09/2021	-1,52%	-1,02	65,99	66,24	65,73	66,24	46K	3
27/09/2021	0,99%	0,66	67,01	67,01	67,01	67,01	547K	1
24/09/2021	0,32%	0,21	66,35	66,35	66,35	66,35	265	1
23/09/2021	1,38%	0,90	66,14	66,14	66,14	66,14	198	2
22/09/2021	0,63%	0,41	65,24	65,24	65,24	65,24	65	1
21/09/2021	-0,64%	-0,42	64,83	64,74	64,74	64,83	117K	2
20/09/2021	-0,93%	-0,61	65,25	65,00	65,00	65,25	72K	4
17/09/2021	-1,80%	-1,21	65,86	65,89	65,74	65,89	136K	3
16/09/2021	0,19%	0,13	67,07	66,90	66,90	67,07	36K	2
15/09/2021	1,27%	0,84	66,94	66,58	66,58	66,94	48K	3
14/09/2021	0,50%	0,33	66,10	65,63	65,63	66,10	33K	2
13/09/2021	0,15%	0,10	65,77	65,68	65,57	65,77	71K	6
10/09/2021	0,29%	0,19	65,67	65,67	65,67	65,67	172K	1
09/09/2021	-1,64%	-1,09	65,48	65,95	65,48	65,95	657	3
08/09/2021	1,96%	1,28	66,57	66,33	66,33	66,58	203K	5
03/09/2021	-0,23%	-0,15	65,29	65,29	65,29	65,29	2M	2
02/09/2021	-0,68%	-0,45	65,44	65,17	64,96	65,51	729K	168
31/08/2021	0,92%	0,60	65,89	65,53	65,53	65,89	46K	2
30/08/2021	0,66%	0,43	65,29	65,29	65,29	65,29	163K	1
26/08/2021	0,40%	0,26	64,86	64,88	64,86	64,88	67K	2
25/08/2021	-0,62%	-0,40	64,60	64,50	64,50	64,60	84K	2
24/08/2021	-1,89%	-1,25	65,00	65,33	65,00	65,33	98K	2
23/08/2021	1,19%	0,78	66,25	66,45	66,25	66,45	27K	2
20/08/2021	-0,82%	-0,54	65,47	65,47	65,47	65,47	33K	1
19/08/2021	-1,54%	-1,03	66,01	66,02	65,63	66,30	21M	153
18/08/2021	2,77%	1,81	67,04	66,34	66,16	67,04	85K	4
17/08/2021	0,12%	0,08	65,23	65,23	65,23	65,23	65	1
16/08/2021	0,25%	0,16	65,15	65,26	65,15	65,26	86K	2
13/08/2021	0,85%	0,55	64,99	64,99	64,99	64,99	324	1
12/08/2021	0,50%	0,32	64,44	64,44	64,44	64,44	39K	1
11/08/2021	0,79%	0,50	64,12	63,62	63,62	64,12	26K	2
10/08/2021	0,27%	0,17	63,62	63,43	63,43	63,62	45K	2
09/08/2021	-1,21%	-0,78	63,45	63,45	63,45	63,45	25K	1
06/08/2021	0,31%	0,20	64,23	64,25	64,23	64,25	13K	2
05/08/2021	0,68%	0,43	64,03	64,16	64,03	64,16	174K	2
04/08/2021	-1,46%	-0,94	63,60	64,35	63,60	64,35	398K	2
03/08/2021	2,18%	1,38	64,54	64,46	64,46	64,72	146K	3
02/08/2021	-0,97%	-0,62	63,16	63,99	63,07	63,99	13K	3
30/07/2021	0,92%	0,58	63,78	63,78	63,78	63,78	51K	1
29/07/2021	-0,09%	-0,06	63,20	63,16	63,16	63,20	97K	2
27/07/2021	1,35%	0,84	63,26	63,26	63,26	63,26	58K	2
23/07/2021	0,00%	0,00	62,42	62,42	62,42	62,42	25K	1
22/07/2021	1,04%	0,64	62,42	62,41	62,41	62,42	32K	2
21/07/2021	0,82%	0,50	61,78	61,85	61,73	61,85	79K	3
20/07/2021	-1,27%	-0,79	61,28	61,28	61,28	61,28	31K	1
16/07/2021	-0,08%	-0,05	62,07	62,07	62,07	62,07	19K	1
15/07/2021	2,02%	1,23	62,12	62,12	62,12	62,12	62K	1
14/07/2021	0,08%	0,05	60,89	60,49	60,49	60,89	425K	6
13/07/2021	-2,09%	-1,30	60,84	61,26	60,84	61,26	6M	50
12/07/2021	-0,22%	-0,14	62,14	62,53	62,14	62,53	62K	5
08/07/2021	-0,54%	-0,34	62,28	62,36	62,28	62,36	42K	2
07/07/2021	2,02%	1,24	62,62	62,50	62,50	62,62	78K	2
06/07/2021	0,62%	0,38	61,38	61,38	61,38	61,38	2K	1
02/07/2021	1,80%	1,08	61,00	60,47	60,43	61,00	833K	6
30/06/2021	0,30%	0,18	59,92	60,06	59,92	60,06	192K	2
29/06/2021	-0,58%	-0,35	59,74	59,74	59,74	59,74	43K	2
25/06/2021	1,13%	0,67	60,09	59,93	59,93	60,09	73K	4
24/06/2021	0,47%	0,28	59,42	59,52	59,42	59,52	60K	2
23/06/2021	0,72%	0,42	59,14	59,14	59,14	59,14	30K	1
22/06/2021	-1,03%	-0,61	58,72	58,73	58,72	58,73	76K	2
21/06/2021	-0,07%	-0,04	59,33	59,33	59,33	59,33	12K	1
18/06/2021	-0,15%	-0,09	59,37	58,49	58,49	59,37	44K	2
17/06/2021	-1,49%	-0,90	59,46	59,56	59,46	59,56	37K	2
16/06/2021	-1,57%	-0,96	60,36	60,89	60,36	60,89	50K	3
15/06/2021	-1,32%	-0,82	61,32	61,39	61,31	61,39	38K	3
14/06/2021	-1,60%	-1,01	62,14	62,14	62,14	62,14	37K	1
11/06/2021	0,57%	0,36	63,15	63,15	63,15	63,15	38K	1
10/06/2021	-0,32%	-0,20	62,79	62,65	62,59	62,79	531K	12
09/06/2021	0,22%	0,14	62,99	63,06	62,99	63,06	207K	6
08/06/2021	-0,32%	-0,20	62,85	62,85	62,85	62,85	38K	1
07/06/2021	3,14%	1,92	63,05	63,40	62,90	63,40	113K	4
04/06/2021	-1,66%	-1,03	61,13	61,52	61,03	61,52	92K	4
02/06/2021	-0,75%	-0,47	62,16	62,10	62,10	62,16	731K	21
01/06/2021	-0,40%	-0,25	62,63	62,58	62,58	62,79	697K	12
28/05/2021	0,61%	0,38	62,88	62,88	62,88	62,88	83K	2
27/05/2021	-0,90%	-0,57	62,50	62,50	62,50	62,50	38K	1
26/05/2021	0,29%	0,18	63,07	63,07	63,07	63,07	19K	1
25/05/2021	-1,35%	-0,86	62,89	62,85	62,85	62,89	62K	2
21/05/2021	1,51%	0,95	63,75	63,75	63,75	63,75	13K	1
20/05/2021	0,08%	0,05	62,80	62,80	62,80	62,80	4K	1
19/05/2021	-0,40%	-0,25	62,75	62,75	62,75	62,75	25K	1
18/05/2021	0,48%	0,30	63,00	62,58	62,58	63,00	27K	2
17/05/2021	0,69%	0,43	62,70	62,70	62,70	62,70	19K	1
14/05/2021	1,38%	0,85	62,27	62,33	62,27	62,33	31K	2
13/05/2021	0,24%	0,15	61,42	61,30	61,30	61,42	147K	3
12/05/2021	-0,79%	-0,49	61,27	61,27	61,27	61,27	18K	1
11/05/2021	-0,93%	-0,58	61,76	61,76	61,76	61,76	19K	1
10/05/2021	1,53%	0,94	62,34	61,91	61,91	62,34	38K	2
07/05/2021	-0,03%	-0,02	61,40	63,56	61,40	63,56	80K	6
06/05/2021	-0,07%	-0,04	61,42	61,30	60,64	61,42	170K	7
05/05/2021	-1,38%	-0,86	61,46	61,50	61,46	61,50	80K	3
04/05/2021	-0,40%	-0,25	62,32	62,30	62,10	62,50	2M	61
03/05/2021	1,02%	0,63	62,57	62,35	62,23	62,57	62K	3
30/04/2021	-0,85%	-0,53	61,94	61,93	61,93	61,94	70K	2
29/04/2021	-0,11%	-0,07	62,47	62,39	62,18	62,47	711K	7
28/04/2021	-1,43%	-0,91	62,54	62,90	62,54	62,90	1M	22
27/04/2021	-2,29%	-1,49	63,45	63,29	63,29	63,47	90K	3
23/04/2021	1,04%	0,67	64,94	65,06	64,94	65,06	161K	2
22/04/2021	-0,36%	-0,23	64,27	64,34	64,24	64,70	84K	189
20/04/2021	-0,23%	-0,15	64,50	63,65	63,65	64,55	85K	948
19/04/2021	-0,72%	-0,47	64,65	64,65	64,65	64,65	26K	1
16/04/2021	-0,23%	-0,15	65,12	65,36	65,09	65,49	5M	85
15/04/2021	-0,40%	-0,26	65,27	65,35	65,27	65,35	47K	2
14/04/2021	1,44%	0,93	65,53	65,00	65,00	65,53	39K	2
13/04/2021	0,47%	0,30	64,60	64,60	64,60	64,60	6K	1
12/04/2021	0,00%	0,00	64,30	64,00	64,00	64,30	92K	2
09/04/2021	0,47%	0,30	64,30	64,30	64,30	64,30	26K	1
08/04/2021	0,23%	0,15	64,00	64,00	64,00	64,00	13K	1
07/04/2021	0,74%	0,47	63,85	63,65	63,60	63,85	64K	4
06/04/2021	-1,31%	-0,84	63,38	63,36	63,36	63,38	103K	2
05/04/2021	1,13%	0,72	64,22	63,25	63,25	64,22	16K	2
01/04/2021	2,58%	1,60	63,50	63,35	63,35	63,50	13K	3
31/03/2021	-2,73%	-1,74	61,90	62,32	61,90	62,32	14K	2
29/03/2021	1,68%	1,05	63,64	63,33	63,33	63,64	19K	3
26/03/2021	2,10%	1,29	62,59	62,59	62,59	62,59	6K	1
25/03/2021	1,88%	1,13	61,30	60,49	60,25	61,30	2M	18
24/03/2021	1,72%	1,02	60,17	59,95	59,95	60,17	25K	3
23/03/2021	-2,34%	-1,42	59,15	59,15	59,15	59,15	12K	1
22/03/2021	0,65%	0,39	60,57	60,45	60,45	60,57	44K	2
19/03/2021	-2,81%	-1,74	60,18	59,40	59,40	61,47	27K	6
18/03/2021	-1,05%	-0,66	61,92	61,90	61,90	61,92	38K	2
17/03/2021	-0,33%	-0,21	62,58	62,79	62,58	62,79	32K	3
16/03/2021	-	-	62,79	62,76	62,76	62,79	49K	2

Date,Open,High,Low,Close,Volume
22-Oct-21,70.18,70.18,70.04,70.04,150564
21-Oct-21,69.87,69.87,69.87,69.87,188858
20-Oct-21,69.86,69.86,69.86,69.86,139
19-Oct-21,69.95,70.16,69.95,70.16,52753
15-Oct-21,68.23,68.23,68.23,68.23,159385
14-Oct-21,67.90,67.90,67.77,67.77,99580
11-Oct-21,66.34,66.35,66.34,66.35,264961
05-Oct-21,66.03,66.03,66.03,66.03,19809
04-Oct-21,65.64,65.75,65.47,65.75,189544
01-Oct-21,65.03,65.39,65.03,65.39,251221
30-Sep-21,65.62,65.62,65.62,65.62,150926
28-Sep-21,66.24,66.24,65.73,65.99,46195
27-Sep-21,67.01,67.01,67.01,67.01,546801
24-Sep-21,66.35,66.35,66.35,66.35,265
23-Sep-21,66.14,66.14,66.14,66.14,198
22-Sep-21,65.24,65.24,65.24,65.24,65
21-Sep-21,64.74,64.83,64.74,64.83,117459
20-Sep-21,65.00,65.25,65.00,65.25,71835
17-Sep-21,65.89,65.89,65.74,65.86,135597
16-Sep-21,66.90,67.07,66.90,67.07,35718
15-Sep-21,66.58,66.94,66.58,66.94,48395
14-Sep-21,65.63,66.10,65.63,66.10,33115
13-Sep-21,65.68,65.77,65.57,65.77,71235
10-Sep-21,65.67,65.67,65.67,65.67,172121
09-Sep-21,65.95,65.95,65.48,65.48,657
08-Sep-21,66.33,66.58,66.33,66.57,203490
03-Sep-21,65.29,65.29,65.29,65.29,1520277
02-Sep-21,65.17,65.51,64.96,65.44,729391
31-Aug-21,65.53,65.89,65.53,65.89,46188
30-Aug-21,65.29,65.29,65.29,65.29,163225
26-Aug-21,64.88,64.88,64.86,64.86,67208
25-Aug-21,64.50,64.60,64.50,64.60,83914
24-Aug-21,65.33,65.33,65.00,65.00,98060
23-Aug-21,66.45,66.45,66.25,66.25,26646
20-Aug-21,65.47,65.47,65.47,65.47,32735
19-Aug-21,66.02,66.30,65.63,66.01,21206207
18-Aug-21,66.34,67.04,66.16,67.04,84667
17-Aug-21,65.23,65.23,65.23,65.23,65
16-Aug-21,65.26,65.26,65.15,65.15,86065
13-Aug-21,64.99,64.99,64.99,64.99,324
12-Aug-21,64.44,64.44,64.44,64.44,38664
11-Aug-21,63.62,64.12,63.62,64.12,26029
10-Aug-21,63.43,63.62,63.43,63.62,44851
09-Aug-21,63.45,63.45,63.45,63.45,25380
06-Aug-21,64.25,64.25,64.23,64.23,13231
05-Aug-21,64.16,64.16,64.03,64.03,173970
04-Aug-21,64.35,64.35,63.60,63.60,398169
03-Aug-21,64.46,64.72,64.46,64.54,146129
02-Aug-21,63.99,63.99,63.07,63.16,12951
30-Jul-21,63.78,63.78,63.78,63.78,51024
29-Jul-21,63.16,63.20,63.16,63.20,96821
27-Jul-21,63.26,63.26,63.26,63.26,58199
23-Jul-21,62.42,62.42,62.42,62.42,24968
22-Jul-21,62.41,62.42,62.41,62.42,31829
21-Jul-21,61.85,61.85,61.73,61.78,78941
20-Jul-21,61.28,61.28,61.28,61.28,30640
16-Jul-21,62.07,62.07,62.07,62.07,18621
15-Jul-21,62.12,62.12,62.12,62.12,62120
14-Jul-21,60.49,60.89,60.49,60.89,424555
13-Jul-21,61.26,61.26,60.84,60.84,5920236
12-Jul-21,62.53,62.53,62.14,62.14,62260
08-Jul-21,62.36,62.36,62.28,62.28,41741
07-Jul-21,62.50,62.62,62.50,62.62,77979
06-Jul-21,61.38,61.38,61.38,61.38,1534
02-Jul-21,60.47,61.00,60.43,61.00,833053
30-Jun-21,60.06,60.06,59.92,59.92,192178
29-Jun-21,59.74,59.74,59.74,59.74,42534
25-Jun-21,59.93,60.09,59.93,60.09,72747
24-Jun-21,59.52,59.52,59.42,59.42,60064
23-Jun-21,59.14,59.14,59.14,59.14,29570
22-Jun-21,58.73,58.73,58.72,58.72,76282
21-Jun-21,59.33,59.33,59.33,59.33,11866
18-Jun-21,58.49,59.37,58.49,59.37,43898
17-Jun-21,59.56,59.56,59.46,59.46,37165
16-Jun-21,60.89,60.89,60.36,60.36,50114
15-Jun-21,61.39,61.39,61.31,61.32,38014
14-Jun-21,62.14,62.14,62.14,62.14,37284
11-Jun-21,63.15,63.15,63.15,63.15,37953
10-Jun-21,62.65,62.79,62.59,62.79,530596
09-Jun-21,63.06,63.06,62.99,62.99,206959
08-Jun-21,62.85,62.85,62.85,62.85,37710
07-Jun-21,63.40,63.40,62.90,63.05,113268
04-Jun-21,61.52,61.52,61.03,61.13,92145
02-Jun-21,62.10,62.16,62.10,62.16,731264
01-Jun-21,62.58,62.79,62.58,62.63,697259
28-May-21,62.88,62.88,62.88,62.88,83001
27-May-21,62.50,62.50,62.50,62.50,37500
26-May-21,63.07,63.07,63.07,63.07,18921
25-May-21,62.85,62.89,62.85,62.89,61808
21-May-21,63.75,63.75,63.75,63.75,12750
20-May-21,62.80,62.80,62.80,62.80,4396
19-May-21,62.75,62.75,62.75,62.75,25100
18-May-21,62.58,63.00,62.58,63.00,26514
17-May-21,62.70,62.70,62.70,62.70,18810
14-May-21,62.33,62.33,62.27,62.27,31321
13-May-21,61.30,61.42,61.30,61.42,147242
12-May-21,61.27,61.27,61.27,61.27,18381
11-May-21,61.76,61.76,61.76,61.76,18528
10-May-21,61.91,62.34,61.91,62.34,38103
07-May-21,63.56,63.56,61.40,61.40,80160
06-May-21,61.30,61.42,60.64,61.42,169992
05-May-21,61.50,61.50,61.46,61.46,80089
04-May-21,62.30,62.50,62.10,62.32,2386111
03-May-21,62.35,62.57,62.23,62.57,62348
30-Apr-21,61.93,61.94,61.93,61.94,70483
29-Apr-21,62.39,62.47,62.18,62.47,711037
28-Apr-21,62.90,62.90,62.54,62.54,1125716
27-Apr-21,63.29,63.47,63.29,63.45,90170
23-Apr-21,65.06,65.06,64.94,64.94,160603
22-Apr-21,64.34,64.70,64.24,64.27,83659
20-Apr-21,63.65,64.55,63.65,64.50,85490
19-Apr-21,64.65,64.65,64.65,64.65,25860
16-Apr-21,65.36,65.49,65.09,65.12,4685963
15-Apr-21,65.35,65.35,65.27,65.27,46749
14-Apr-21,65.00,65.53,65.00,65.53,39212
13-Apr-21,64.60,64.60,64.60,64.60,6460
12-Apr-21,64.00,64.30,64.00,64.30,91626
09-Apr-21,64.30,64.30,64.30,64.30,25720
08-Apr-21,64.00,64.00,64.00,64.00,12800
07-Apr-21,63.65,63.85,63.60,63.85,64178
06-Apr-21,63.36,63.38,63.36,63.38,102706
05-Apr-21,63.25,64.22,63.25,64.22,15896
01-Apr-21,63.35,63.50,63.35,63.50,13383
31-Mar-21,62.32,62.32,61.90,61.90,13688
29-Mar-21,63.33,63.64,63.33,63.64,18869
26-Mar-21,62.59,62.59,62.59,62.59,6259
25-Mar-21,60.49,61.30,60.25,61.30,1575020
24-Mar-21,59.95,60.17,59.95,60.17,24745
23-Mar-21,59.15,59.15,59.15,59.15,11830
22-Mar-21,60.45,60.57,60.45,60.57,43889
19-Mar-21,59.40,61.47,59.40,60.18,27010
18-Mar-21,61.90,61.92,61.90,61.92,37639
17-Mar-21,62.79,62.79,62.58,62.58,32492
16-Mar-21,62.76,62.79,62.76,62.79,49284

*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: BEWW39

cotações, gráficos e mais...