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
22/04/2024	0,66%	0,55	84,38	84,38	84,38	84,38	84	1
19/04/2024	-1,41%	-1,20	83,83	83,83	83,83	83,83	83	1
18/04/2024	-0,44%	-0,38	85,03	85,27	85,03	85,27	26K	4
17/04/2024	-2,10%	-1,83	85,41	85,41	85,41	85,41	4K	1
15/04/2024	0,88%	0,76	87,24	87,24	87,24	87,24	7K	1
12/04/2024	-0,76%	-0,66	86,48	86,48	86,48	86,48	345	1
11/04/2024	-1,87%	-1,66	87,14	87,14	87,14	87,14	958	2
08/04/2024	0,71%	0,63	88,80	89,64	88,80	89,64	356	3
05/04/2024	0,00%	0,00	88,17	88,17	88,17	88,17	88	1
04/04/2024	0,41%	0,36	88,17	88,17	88,17	88,17	4K	1
03/04/2024	0,35%	0,31	87,81	87,81	87,81	87,81	175	1
02/04/2024	0,34%	0,30	87,50	87,20	87,20	87,50	88K	5
01/04/2024	0,40%	0,35	87,20	87,20	87,20	87,20	174	1
28/03/2024	3,43%	2,88	86,85	86,50	86,50	86,85	87K	4
26/03/2024	-0,17%	-0,14	83,97	83,97	83,97	83,97	83	1
25/03/2024	-0,14%	-0,12	84,11	84,11	84,11	84,11	588	1
20/03/2024	3,01%	2,46	84,23	82,93	82,93	84,24	4K	3
11/03/2024	0,00%	0,00	81,77	81,77	81,77	81,77	572	1
08/03/2024	0,69%	0,56	81,77	81,77	81,77	81,77	7K	1
07/03/2024	-0,48%	-0,39	81,21	81,21	81,21	81,21	162	1
05/03/2024	0,31%	0,25	81,60	81,36	81,36	81,60	1K	7
04/03/2024	0,10%	0,08	81,35	81,27	81,27	81,45	975	3
01/03/2024	0,18%	0,15	81,27	81,27	81,27	81,27	8K	1
29/02/2024	-1,10%	-0,90	81,12	81,12	81,12	81,12	162	1
27/02/2024	-3,05%	-2,58	82,02	82,18	82,02	82,18	16K	2
22/02/2024	1,18%	0,99	84,60	84,60	84,60	84,60	169	1
16/02/2024	-0,38%	-0,32	83,61	83,81	83,61	83,81	12K	2
15/02/2024	-1,59%	-1,36	83,93	83,93	83,93	83,93	167	1
08/02/2024	-0,44%	-0,38	85,29	85,06	85,06	85,29	1K	2
07/02/2024	0,46%	0,39	85,67	85,06	85,06	85,80	5K	3
06/02/2024	0,80%	0,68	85,28	85,28	85,28	85,28	85	1
05/02/2024	1,29%	1,08	84,60	84,44	84,44	84,74	7K	11
01/02/2024	0,46%	0,38	83,52	83,52	83,52	83,52	250	1
31/01/2024	4,55%	3,62	83,14	82,93	82,90	83,14	308K	11
24/01/2024	0,14%	0,11	79,52	80,32	79,52	80,32	240	2
19/01/2024	-0,26%	-0,21	79,41	79,41	79,41	79,41	158	1
16/01/2024	-1,64%	-1,33	79,62	79,46	79,46	79,78	2K	7
12/01/2024	1,19%	0,95	80,95	81,00	80,95	81,00	2K	4
10/01/2024	-1,83%	-1,49	80,00	80,00	80,00	80,00	1K	1
08/01/2024	-1,10%	-0,91	81,49	81,49	81,49	81,49	8K	1
02/01/2024	0,00%	0,00	82,40	82,40	82,40	82,40	1K	1
21/12/2023	-1,02%	-0,85	82,40	82,19	82,19	82,40	1K	2
18/12/2023	-1,19%	-1,00	83,25	84,25	83,25	84,25	4M	3
15/12/2023	5,86%	4,66	84,25	84,25	84,25	84,25	337	1
14/12/2023	0,13%	0,10	79,59	79,59	79,59	79,59	79	1
12/12/2023	-0,61%	-0,49	79,49	79,49	79,49	79,49	556	1
08/12/2023	2,80%	2,18	79,98	79,98	79,98	79,98	159	1
07/12/2023	-0,19%	-0,15	77,80	79,36	77,80	79,36	3K	2
05/12/2023	0,13%	0,10	77,95	77,95	77,95	77,95	233	1
01/12/2023	2,34%	1,78	77,85	77,85	77,85	77,85	3K	2
27/11/2023	1,43%	1,07	76,07	76,07	76,07	76,07	2M	3
24/11/2023	-0,99%	-0,75	75,00	76,91	75,00	77,00	4K	6
21/11/2023	-0,53%	-0,40	75,75	75,75	75,75	75,75	8K	1
17/11/2023	0,94%	0,71	76,15	75,44	75,44	76,15	22K	5
16/11/2023	4,50%	3,25	75,44	75,44	75,44	75,44	377	1
13/11/2023	0,00%	0,00	72,19	72,19	72,19	72,19	144	1
09/11/2023	0,00%	0,00	72,19	72,19	72,19	72,19	144	1
08/11/2023	-0,95%	-0,69	72,19	72,68	72,19	72,68	22K	3
06/11/2023	0,19%	0,14	72,88	72,81	72,81	72,88	1K	2
03/11/2023	3,66%	2,57	72,74	72,74	72,74	72,74	58K	1
01/11/2023	1,71%	1,18	70,17	70,08	70,08	70,17	18K	2
31/10/2023	-0,50%	-0,35	68,99	69,16	68,99	69,16	2M	4
30/10/2023	1,49%	1,02	69,34	68,91	68,91	69,34	15K	3
27/10/2023	0,78%	0,53	68,32	68,32	68,32	68,32	7K	2
26/10/2023	1,63%	1,09	67,79	67,85	67,79	67,85	1K	2
25/10/2023	-0,49%	-0,33	66,70	66,55	66,55	66,70	133	2
24/10/2023	0,33%	0,22	67,03	67,00	67,00	67,13	268	4
23/10/2023	-0,36%	-0,24	66,81	66,23	66,23	66,81	23K	2
20/10/2023	-1,46%	-0,99	67,05	67,53	67,05	67,53	134	2
19/10/2023	-0,95%	-0,65	68,04	68,05	67,85	68,07	9K	6
18/10/2023	-1,45%	-1,01	68,69	68,92	68,69	68,92	7K	2
17/10/2023	-0,99%	-0,70	69,70	70,40	69,70	70,40	562	2
16/10/2023	0,87%	0,61	70,40	70,40	70,40	70,40	70	1
13/10/2023	-1,99%	-1,42	69,79	70,00	69,54	70,00	49K	3
11/10/2023	0,37%	0,26	71,21	71,22	71,20	71,22	7K	3
10/10/2023	1,60%	1,12	70,95	71,02	70,95	71,02	1M	4
09/10/2023	-0,67%	-0,47	69,83	69,42	69,38	69,83	487	3
06/10/2023	0,69%	0,48	70,30	69,18	69,18	70,30	6K	2
05/10/2023	-2,91%	-2,09	69,82	70,12	69,01	70,12	23K	9
04/10/2023	-0,06%	-0,04	71,91	71,95	71,91	71,95	215	2
03/10/2023	-1,51%	-1,10	71,95	72,91	71,89	72,91	3K	6
02/10/2023	-0,40%	-0,29	73,05	73,05	73,05	73,05	73	1
29/09/2023	-0,29%	-0,21	73,34	73,73	73,27	73,73	1K	7
28/09/2023	0,04%	0,03	73,55	73,40	73,34	73,81	1M	10
27/09/2023	0,00%	0,00	73,52	73,52	73,52	73,52	514	2
25/09/2023	-1,10%	-0,82	73,52	73,52	73,52	73,52	73	1
21/09/2023	2,94%	2,12	74,34	74,28	74,21	74,34	1M	6
18/09/2023	-0,85%	-0,62	72,22	72,29	72,22	72,29	3K	2
15/09/2023	-1,05%	-0,77	72,84	72,84	72,84	72,84	72	1
14/09/2023	-0,49%	-0,36	73,61	73,61	73,36	73,61	22K	3
13/09/2023	-0,48%	-0,36	73,97	74,04	73,97	74,04	7K	2
12/09/2023	0,34%	0,25	74,33	74,12	74,12	74,41	8K	8
11/09/2023	0,27%	0,20	74,08	74,08	74,08	74,08	1M	3
08/09/2023	-0,23%	-0,17	73,88	74,13	73,88	74,26	79K	5
06/09/2023	-1,91%	-1,44	74,05	74,34	74,05	74,34	593	4
05/09/2023	-0,55%	-0,42	75,49	75,49	75,49	75,49	8K	1
01/09/2023	-1,66%	-1,28	75,91	75,91	75,91	75,91	319K	2
31/08/2023	0,44%	0,34	77,19	79,01	77,19	79,01	367K	8
29/08/2023	-1,44%	-1,12	76,85	76,72	76,62	76,85	613	5
28/08/2023	2,04%	1,56	77,97	77,97	77,97	77,97	155	2
25/08/2023	0,45%	0,34	76,41	73,82	73,82	76,41	593	2
24/08/2023	-0,90%	-0,69	76,07	76,36	76,07	76,36	126K	4
23/08/2023	-0,40%	-0,31	76,76	76,70	76,70	76,76	153	2
21/08/2023	-1,13%	-0,88	77,07	77,07	77,07	77,07	6K	1
16/08/2023	0,28%	0,22	77,95	77,95	77,95	77,95	467	1
15/08/2023	1,15%	0,88	77,73	76,65	76,65	77,73	386	2
14/08/2023	0,25%	0,19	76,85	77,01	76,85	77,01	396K	4
11/08/2023	0,00%	0,00	76,66	76,62	76,62	76,70	1K	3
09/08/2023	-0,30%	-0,23	76,66	76,66	76,66	76,66	459	1
07/08/2023	0,73%	0,56	76,89	76,89	76,89	76,89	1M	3
04/08/2023	2,13%	1,59	76,33	76,03	76,03	76,33	81K	2
03/08/2023	0,32%	0,24	74,74	74,49	74,49	74,74	299K	5
02/08/2023	-2,89%	-2,22	74,50	74,50	74,50	74,50	74	1
01/08/2023	1,04%	0,79	76,72	76,72	76,72	76,72	76	1
26/07/2023	0,66%	0,50	75,93	75,14	75,14	75,95	492K	7
25/07/2023	0,77%	0,58	75,43	75,43	75,43	75,43	452	1
24/07/2023	-0,57%	-0,43	74,85	74,85	74,85	74,85	315K	3
21/07/2023	-0,96%	-0,73	75,28	75,28	75,28	75,28	90K	3
20/07/2023	-0,87%	-0,67	76,01	76,01	76,01	76,01	608	1
19/07/2023	-0,85%	-0,66	76,68	76,68	76,68	76,68	1M	3
18/07/2023	0,64%	0,49	77,34	77,34	77,34	77,34	191K	2
17/07/2023	0,12%	0,09	76,85	76,76	76,76	76,85	122K	2
14/07/2023	-0,29%	-0,22	76,76	76,76	76,76	76,76	47K	1
13/07/2023	0,63%	0,48	76,98	77,36	76,98	77,39	238K	6
12/07/2023	-0,29%	-0,22	76,50	76,50	76,50	76,50	107K	3
11/07/2023	0,55%	0,42	76,72	76,70	76,32	76,72	396K	3
10/07/2023	0,33%	0,25	76,30	76,52	76,30	76,52	24K	2
07/07/2023	-0,07%	-0,05	76,05	76,05	76,05	76,05	136K	1
06/07/2023	-0,86%	-0,66	76,10	75,44	75,44	76,10	468K	2
05/07/2023	2,57%	1,92	76,76	76,45	76,45	76,76	157K	2
04/07/2023	-1,04%	-0,79	74,84	74,84	74,84	74,84	74	1
03/07/2023	1,65%	1,23	75,63	75,20	75,20	75,63	2K	3
30/06/2023	-1,61%	-1,22	74,40	74,90	74,40	74,90	489K	4
29/06/2023	-	-	75,62	75,98	75,62	75,98	185K	2

Date,Open,High,Low,Close,Volume
22-Apr-24,84.38,84.38,84.38,84.38,84
19-Apr-24,83.83,83.83,83.83,83.83,83
18-Apr-24,85.27,85.27,85.03,85.03,25605
17-Apr-24,85.41,85.41,85.41,85.41,3587
15-Apr-24,87.24,87.24,87.24,87.24,6543
12-Apr-24,86.48,86.48,86.48,86.48,345
11-Apr-24,87.14,87.14,87.14,87.14,958
08-Apr-24,89.64,89.64,88.80,88.80,356
05-Apr-24,88.17,88.17,88.17,88.17,88
04-Apr-24,88.17,88.17,88.17,88.17,3526
03-Apr-24,87.81,87.81,87.81,87.81,175
02-Apr-24,87.20,87.50,87.20,87.50,87674
01-Apr-24,87.20,87.20,87.20,87.20,174
28-Mar-24,86.50,86.85,86.50,86.85,86675
26-Mar-24,83.97,83.97,83.97,83.97,83
25-Mar-24,84.11,84.11,84.11,84.11,588
20-Mar-24,82.93,84.24,82.93,84.23,3872
11-Mar-24,81.77,81.77,81.77,81.77,572
08-Mar-24,81.77,81.77,81.77,81.77,6541
07-Mar-24,81.21,81.21,81.21,81.21,162
05-Mar-24,81.36,81.60,81.36,81.60,1465
04-Mar-24,81.27,81.45,81.27,81.35,975
01-Mar-24,81.27,81.27,81.27,81.27,7883
29-Feb-24,81.12,81.12,81.12,81.12,162
27-Feb-24,82.18,82.18,82.02,82.02,16420
22-Feb-24,84.60,84.60,84.60,84.60,169
16-Feb-24,83.81,83.81,83.61,83.61,11719
15-Feb-24,83.93,83.93,83.93,83.93,167
08-Feb-24,85.06,85.29,85.06,85.29,1191
07-Feb-24,85.06,85.80,85.06,85.67,4688
06-Feb-24,85.28,85.28,85.28,85.28,85
05-Feb-24,84.44,84.74,84.44,84.60,7273
01-Feb-24,83.52,83.52,83.52,83.52,250
31-Jan-24,82.93,83.14,82.90,83.14,307951
24-Jan-24,80.32,80.32,79.52,79.52,240
19-Jan-24,79.41,79.41,79.41,79.41,158
16-Jan-24,79.46,79.78,79.46,79.62,1511
12-Jan-24,81.00,81.00,80.95,80.95,2429
10-Jan-24,80.00,80.00,80.00,80.00,1120
08-Jan-24,81.49,81.49,81.49,81.49,8149
02-Jan-24,82.40,82.40,82.40,82.40,1483
21-Dec-23,82.19,82.40,82.19,82.40,1152
18-Dec-23,84.25,84.25,83.25,83.25,4306026
15-Dec-23,84.25,84.25,84.25,84.25,337
14-Dec-23,79.59,79.59,79.59,79.59,79
12-Dec-23,79.49,79.49,79.49,79.49,556
08-Dec-23,79.98,79.98,79.98,79.98,159
07-Dec-23,79.36,79.36,77.80,77.80,3172
05-Dec-23,77.95,77.95,77.95,77.95,233
01-Dec-23,77.85,77.85,77.85,77.85,2569
27-Nov-23,76.07,76.07,76.07,76.07,2269244
24-Nov-23,76.91,77.00,75.00,75.00,3560
21-Nov-23,75.75,75.75,75.75,75.75,7575
17-Nov-23,75.44,76.15,75.44,76.15,21590
16-Nov-23,75.44,75.44,75.44,75.44,377
13-Nov-23,72.19,72.19,72.19,72.19,144
09-Nov-23,72.19,72.19,72.19,72.19,144
08-Nov-23,72.68,72.68,72.19,72.19,21728
06-Nov-23,72.81,72.88,72.81,72.88,1019
03-Nov-23,72.74,72.74,72.74,72.74,58482
01-Nov-23,70.08,70.17,70.08,70.17,17542
31-Oct-23,69.16,69.16,68.99,68.99,1860454
30-Oct-23,68.91,69.34,68.91,69.34,15343
27-Oct-23,68.32,68.32,68.32,68.32,6900
26-Oct-23,67.85,67.85,67.79,67.79,1492
25-Oct-23,66.55,66.70,66.55,66.70,133
24-Oct-23,67.00,67.13,67.00,67.03,268
23-Oct-23,66.23,66.81,66.23,66.81,22714
20-Oct-23,67.53,67.53,67.05,67.05,134
19-Oct-23,68.05,68.07,67.85,68.04,9250
18-Oct-23,68.92,68.92,68.69,68.69,6960
17-Oct-23,70.40,70.40,69.70,69.70,562
16-Oct-23,70.40,70.40,70.40,70.40,70
13-Oct-23,70.00,70.00,69.54,69.79,49209
11-Oct-23,71.22,71.22,71.20,71.21,7333
10-Oct-23,71.02,71.02,70.95,70.95,1053181
09-Oct-23,69.42,69.83,69.38,69.83,487
06-Oct-23,69.18,70.30,69.18,70.30,5545
05-Oct-23,70.12,70.12,69.01,69.82,23378
04-Oct-23,71.95,71.95,71.91,71.91,215
03-Oct-23,72.91,72.91,71.89,71.95,3097
02-Oct-23,73.05,73.05,73.05,73.05,73
29-Sep-23,73.73,73.73,73.27,73.34,1466
28-Sep-23,73.40,73.81,73.34,73.55,1167533
27-Sep-23,73.52,73.52,73.52,73.52,514
25-Sep-23,73.52,73.52,73.52,73.52,73
21-Sep-23,74.28,74.34,74.21,74.34,1156488
18-Sep-23,72.29,72.29,72.22,72.22,2599
15-Sep-23,72.84,72.84,72.84,72.84,72
14-Sep-23,73.61,73.61,73.36,73.61,22058
13-Sep-23,74.04,74.04,73.97,73.97,7477
12-Sep-23,74.12,74.41,74.12,74.33,8081
11-Sep-23,74.08,74.08,74.08,74.08,1303289
08-Sep-23,74.13,74.26,73.88,73.88,78566
06-Sep-23,74.34,74.34,74.05,74.05,593
05-Sep-23,75.49,75.49,75.49,75.49,7549
01-Sep-23,75.91,75.91,75.91,75.91,318822
31-Aug-23,79.01,79.01,77.19,77.19,366678
29-Aug-23,76.72,76.85,76.62,76.85,613
28-Aug-23,77.97,77.97,77.97,77.97,155
25-Aug-23,73.82,76.41,73.82,76.41,593
24-Aug-23,76.36,76.36,76.07,76.07,125593
23-Aug-23,76.70,76.76,76.70,76.76,153
21-Aug-23,77.07,77.07,77.07,77.07,6165
16-Aug-23,77.95,77.95,77.95,77.95,467
15-Aug-23,76.65,77.73,76.65,77.73,386
14-Aug-23,77.01,77.01,76.85,76.85,396324
11-Aug-23,76.62,76.70,76.62,76.66,1073
09-Aug-23,76.66,76.66,76.66,76.66,459
07-Aug-23,76.89,76.89,76.89,76.89,1189718
04-Aug-23,76.03,76.33,76.03,76.33,81443
03-Aug-23,74.49,74.74,74.49,74.74,299252
02-Aug-23,74.50,74.50,74.50,74.50,74
01-Aug-23,76.72,76.72,76.72,76.72,76
26-Jul-23,75.14,75.95,75.14,75.93,492173
25-Jul-23,75.43,75.43,75.43,75.43,452
24-Jul-23,74.85,74.85,74.85,74.85,314744
21-Jul-23,75.28,75.28,75.28,75.28,90185
20-Jul-23,76.01,76.01,76.01,76.01,608
19-Jul-23,76.68,76.68,76.68,76.68,1259775
18-Jul-23,77.34,77.34,77.34,77.34,190952
17-Jul-23,76.76,76.85,76.76,76.85,122114
14-Jul-23,76.76,76.76,76.76,76.76,47284
13-Jul-23,77.36,77.39,76.98,76.98,237601
12-Jul-23,76.50,76.50,76.50,76.50,107176
11-Jul-23,76.70,76.72,76.32,76.72,396102
10-Jul-23,76.52,76.52,76.30,76.30,23806
07-Jul-23,76.05,76.05,76.05,76.05,135901
06-Jul-23,75.44,76.10,75.44,76.10,468242
05-Jul-23,76.45,76.76,76.45,76.76,157357
04-Jul-23,74.84,74.84,74.84,74.84,74
03-Jul-23,75.20,75.63,75.20,75.63,2036
30-Jun-23,74.90,74.90,74.40,74.40,488592
29-Jun-23,75.98,75.98,75.62,75.62,184666

*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: BEWW39