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
20/05/2022	-0,23%	-0,14	62,00	62,00	62,00	62,00	467K	1
19/05/2022	0,88%	0,54	62,14	61,62	61,62	62,14	459K	3
18/05/2022	-1,80%	-1,13	61,60	61,60	61,60	61,60	225K	1
17/05/2022	0,03%	0,02	62,73	62,97	62,73	62,97	3M	2
16/05/2022	1,37%	0,85	62,71	62,71	62,71	62,71	50K	2
13/05/2022	0,31%	0,19	61,86	61,86	61,86	61,86	2M	2
12/05/2022	0,44%	0,27	61,67	61,84	61,67	61,84	2M	3
11/05/2022	0,51%	0,31	61,40	61,40	61,40	61,40	2M	1
10/05/2022	0,25%	0,15	61,09	61,17	61,09	61,17	10M	283
09/05/2022	-0,59%	-0,36	60,94	60,94	60,94	60,94	3M	1
06/05/2022	-0,02%	-0,01	61,30	61,30	61,30	61,30	886K	1

05/05/2022	-1,10%	-0,68	61,31	61,31	61,31	61,31	3M	1
04/05/2022	0,83%	0,51	61,99	61,99	61,99	61,99	964K	1
03/05/2022	-2,72%	-1,72	61,48	61,48	61,48	61,48	2M	2
02/05/2022	3,28%	2,01	63,20	63,20	63,20	63,20	294K	2
29/04/2022	-2,11%	-1,32	61,19	61,19	61,19	61,19	89K	3
28/04/2022	0,00%	0,00	62,51	62,51	62,51	62,51	660K	1
27/04/2022	-1,01%	-0,64	62,51	62,59	62,51	62,59	1M	3
26/04/2022	0,85%	0,53	63,15	63,15	63,15	63,15	18K	2
25/04/2022	1,16%	0,72	62,62	62,47	62,47	62,62	951K	3
22/04/2022	1,31%	0,80	61,90	62,10	61,90	62,10	989K	3
20/04/2022	-1,89%	-1,18	61,10	61,10	61,10	61,10	931K	1
19/04/2022	0,13%	0,08	62,28	62,19	62,19	62,34	708K	4
18/04/2022	0,75%	0,46	62,20	62,52	62,20	62,52	167K	2
14/04/2022	-1,95%	-1,23	61,74	62,33	61,74	62,33	119K	3
13/04/2022	0,66%	0,41	62,97	62,97	62,97	62,97	284K	2
11/04/2022	0,18%	0,11	62,56	62,56	62,56	62,56	99K	1
08/04/2022	-1,09%	-0,69	62,45	62,45	62,45	62,45	55K	2
07/04/2022	-0,43%	-0,27	63,14	63,14	63,14	63,14	57K	2
06/04/2022	0,76%	0,48	63,41	63,41	63,41	63,41	43K	1
05/04/2022	-1,04%	-0,66	62,93	62,93	62,93	62,93	74K	2
04/04/2022	-1,81%	-1,17	63,59	63,59	63,59	63,59	125K	1
01/04/2022	-1,28%	-0,84	64,76	64,76	64,76	64,76	219K	1
31/03/2022	1,06%	0,69	65,60	64,86	64,86	65,60	305K	2
30/03/2022	-0,03%	-0,02	64,91	64,91	64,91	64,91	174K	2
29/03/2022	1,64%	1,05	64,93	64,93	64,93	64,93	282K	1
28/03/2022	0,16%	0,10	63,88	64,02	63,88	64,02	140K	3
25/03/2022	-0,44%	-0,28	63,78	63,78	63,78	63,78	700K	1
23/03/2022	-2,14%	-1,40	64,06	64,31	64,06	64,31	117K	3
22/03/2022	1,65%	1,06	65,46	65,11	65,11	65,46	395K	2
21/03/2022	-2,28%	-1,50	64,40	64,40	64,40	64,40	148K	2
18/03/2022	1,46%	0,95	65,90	65,90	65,90	65,90	151K	2
17/03/2022	0,81%	0,52	64,95	64,26	64,26	64,95	484K	2
16/03/2022	0,83%	0,53	64,43	64,43	64,43	64,43	393K	1
15/03/2022	2,63%	1,64	63,90	63,90	63,90	63,90	272K	2
14/03/2022	-0,24%	-0,15	62,26	62,26	62,26	62,26	425K	2
11/03/2022	0,84%	0,52	62,41	61,89	61,89	62,41	2M	3
10/03/2022	-0,91%	-0,57	61,89	61,89	61,89	61,89	3M	2
09/03/2022	2,65%	1,61	62,46	62,46	62,46	62,46	2M	2
08/03/2022	1,81%	1,08	60,85	60,63	60,63	60,85	715K	3
07/03/2022	-3,38%	-2,09	59,77	59,77	59,77	59,77	511K	1
04/03/2022	-1,67%	-1,05	61,86	61,86	61,86	61,86	311K	1
03/03/2022	-1,16%	-0,74	62,91	62,60	62,60	62,91	394K	2
02/03/2022	-1,30%	-0,84	63,65	63,69	63,65	63,69	495K	2
25/02/2022	4,45%	2,75	64,49	64,24	64,17	64,49	1M	8
24/02/2022	0,52%	0,32	61,74	62,82	61,74	62,82	727K	7
23/02/2022	-3,79%	-2,42	61,42	61,73	61,42	61,77	2M	9
22/02/2022	0,69%	0,44	63,84	63,65	63,65	63,84	46K	2
21/02/2022	-2,72%	-1,77	63,40	63,40	63,40	63,40	63	1
18/02/2022	0,12%	0,08	65,17	65,17	65,17	65,17	7K	1
17/02/2022	-0,93%	-0,61	65,09	65,52	65,09	65,52	298K	3
16/02/2022	-0,11%	-0,07	65,70	65,70	65,70	65,70	31K	2
15/02/2022	1,59%	1,03	65,77	65,77	65,77	65,77	241K	1
14/02/2022	-2,29%	-1,52	64,74	64,74	64,74	64,74	136K	2
11/02/2022	1,75%	1,14	66,26	66,26	66,26	66,26	256K	2
10/02/2022	-0,63%	-0,41	65,12	65,52	65,12	65,55	699K	5
09/02/2022	1,30%	0,84	65,53	65,68	65,53	65,68	898K	4
08/02/2022	2,24%	1,42	64,69	64,69	64,69	64,69	292K	1
07/02/2022	-1,60%	-1,03	63,27	63,27	63,27	63,27	190K	1
03/02/2022	-1,37%	-0,89	64,30	64,30	64,30	64,30	168K	2
02/02/2022	0,38%	0,25	65,19	65,19	65,19	65,19	678K	2
01/02/2022	0,53%	0,34	64,94	64,94	64,94	64,94	146K	2
31/01/2022	1,14%	0,73	64,60	64,60	64,60	64,60	438K	1
28/01/2022	-0,33%	-0,21	63,87	63,79	63,79	63,87	2M	2
27/01/2022	-1,63%	-1,06	64,08	64,24	64,08	64,24	157K	3
26/01/2022	-0,09%	-0,06	65,14	65,65	65,14	65,65	33K	2
25/01/2022	-1,15%	-0,76	65,20	65,20	65,20	65,20	130	1
24/01/2022	-2,27%	-1,53	65,96	65,00	64,74	65,96	168K	4
21/01/2022	-0,40%	-0,27	67,49	67,49	67,49	67,49	290K	2
20/01/2022	-0,79%	-0,54	67,76	67,95	67,76	67,95	105K	3
19/01/2022	-2,60%	-1,82	68,30	68,49	68,30	68,49	180K	4
18/01/2022	-0,72%	-0,51	70,12	70,12	70,12	70,12	167K	2
14/01/2022	-0,83%	-0,59	70,63	70,63	70,63	70,63	18K	1
13/01/2022	0,21%	0,15	71,22	71,07	71,07	71,22	70K	4
12/01/2022	-0,77%	-0,55	71,07	71,07	71,07	71,07	668K	1
10/01/2022	-0,14%	-0,10	71,62	71,61	71,61	71,62	636K	2
07/01/2022	-0,17%	-0,12	71,72	71,72	71,72	71,72	2M	1
06/01/2022	-0,22%	-0,16	71,84	71,84	71,84	71,84	639K	1
05/01/2022	-0,01%	-0,01	72,00	72,09	71,75	72,09	580K	3
04/01/2022	0,33%	0,24	72,01	72,01	72,01	72,01	37K	1
03/01/2022	1,56%	1,10	71,77	71,61	71,42	71,77	379K	6
30/12/2021	-1,13%	-0,81	70,67	70,15	70,15	70,67	509K	3
29/12/2021	1,09%	0,77	71,48	71,48	71,48	71,48	15K	1
23/12/2021	1,71%	1,19	70,71	70,83	70,71	70,83	425K	2
22/12/2021	-0,30%	-0,21	69,52	69,65	69,52	69,65	60K	2
21/12/2021	0,64%	0,44	69,73	69,73	69,73	69,73	69	1
20/12/2021	4,07%	2,71	69,29	69,29	69,29	69,29	57K	1
14/12/2021	-0,22%	-0,15	66,58	66,58	66,58	66,58	31K	1
09/12/2021	1,09%	0,72	66,73	66,73	66,73	66,73	66	1
08/12/2021	3,33%	2,13	66,01	66,10	66,01	66,10	126K	5
30/11/2021	3,84%	2,36	63,88	63,88	63,88	63,88	127	1
29/11/2021	-0,03%	-0,02	61,52	61,53	61,52	61,53	3K	4
26/11/2021	-5,09%	-3,30	61,54	62,30	61,54	62,30	38K	2
25/11/2021	-0,51%	-0,33	64,84	64,84	64,84	64,84	64	1
23/11/2021	-1,47%	-0,97	65,17	65,18	65,17	65,18	46K	2
19/11/2021	-0,21%	-0,14	66,14	66,14	66,14	66,14	53K	2
18/11/2021	0,00%	0,00	66,28	66,28	66,28	66,28	10K	2
17/11/2021	0,33%	0,22	66,28	66,07	66,07	66,28	50K	3
16/11/2021	-0,91%	-0,61	66,06	66,06	66,06	66,06	330	1
12/11/2021	-3,32%	-2,29	66,67	66,67	66,67	66,67	60K	1
08/11/2021	0,95%	0,65	68,96	68,96	68,96	68,96	555K	1
05/11/2021	-0,42%	-0,29	68,31	68,31	68,31	68,31	462K	1
04/11/2021	1,05%	0,71	68,60	68,18	68,18	68,60	516K	2
03/11/2021	-0,28%	-0,19	67,89	67,20	67,20	67,89	330K	2
01/11/2021	0,01%	0,01	68,08	68,25	68,08	68,27	467K	6
29/10/2021	-0,69%	-0,47	68,07	68,55	68,07	68,55	57K	2
27/10/2021	-0,74%	-0,51	68,54	69,04	68,32	69,04	48K	6
26/10/2021	0,10%	0,07	69,05	69,02	69,02	69,23	68K	3
25/10/2021	-1,51%	-1,06	68,98	69,64	68,98	69,64	374K	3
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	-	-	66,14	66,14	66,14	66,14	198	2

Date,Open,High,Low,Close,Volume
20-May-22,62.00,62.00,62.00,62.00,467232
19-May-22,61.62,62.14,61.62,62.14,458949
18-May-22,61.60,61.60,61.60,61.60,225271
17-May-22,62.97,62.97,62.73,62.73,3027313
16-May-22,62.71,62.71,62.71,62.71,49603
13-May-22,61.86,61.86,61.86,61.86,2119014
12-May-22,61.84,61.84,61.67,61.67,1617084
11-May-22,61.40,61.40,61.40,61.40,1938152
10-May-22,61.17,61.17,61.09,61.09,10076714
09-May-22,60.94,60.94,60.94,60.94,2648818
06-May-22,61.30,61.30,61.30,61.30,886275
05-May-22,61.31,61.31,61.31,61.31,2656439
04-May-22,61.99,61.99,61.99,61.99,964192
03-May-22,61.48,61.48,61.48,61.48,2039476
02-May-22,63.20,63.20,63.20,63.20,293753
29-Apr-22,61.19,61.19,61.19,61.19,88909
28-Apr-22,62.51,62.51,62.51,62.51,660230
27-Apr-22,62.59,62.59,62.51,62.51,1236615
26-Apr-22,63.15,63.15,63.15,63.15,18250
25-Apr-22,62.47,62.62,62.47,62.62,950736
22-Apr-22,62.10,62.10,61.90,61.90,989225
20-Apr-22,61.10,61.10,61.10,61.10,931225
19-Apr-22,62.19,62.34,62.19,62.28,707874
18-Apr-22,62.52,62.52,62.20,62.20,166509
14-Apr-22,62.33,62.33,61.74,61.74,118788
13-Apr-22,62.97,62.97,62.97,62.97,284372
11-Apr-22,62.56,62.56,62.56,62.56,98719
08-Apr-22,62.45,62.45,62.45,62.45,55330
07-Apr-22,63.14,63.14,63.14,63.14,56510
06-Apr-22,63.41,63.41,63.41,63.41,42548
05-Apr-22,62.93,62.93,62.93,62.93,73879
04-Apr-22,63.59,63.59,63.59,63.59,125081
01-Apr-22,64.76,64.76,64.76,64.76,219147
31-Mar-22,64.86,65.60,64.86,65.60,305170
30-Mar-22,64.91,64.91,64.91,64.91,173504
29-Mar-22,64.93,64.93,64.93,64.93,282250
28-Mar-22,64.02,64.02,63.88,63.88,139961
25-Mar-22,63.78,63.78,63.78,63.78,700431
23-Mar-22,64.31,64.31,64.06,64.06,116653
22-Mar-22,65.11,65.46,65.11,65.46,395236
21-Mar-22,64.40,64.40,64.40,64.40,147733
18-Mar-22,65.90,65.90,65.90,65.90,150647
17-Mar-22,64.26,64.95,64.26,64.95,484439
16-Mar-22,64.43,64.43,64.43,64.43,392765
15-Mar-22,63.90,63.90,63.90,63.90,272277
14-Mar-22,62.26,62.26,62.26,62.26,424862
11-Mar-22,61.89,62.41,61.89,62.41,2094625
10-Mar-22,61.89,61.89,61.89,61.89,2594305
09-Mar-22,62.46,62.46,62.46,62.46,1640824
08-Mar-22,60.63,60.85,60.63,60.85,714682
07-Mar-22,59.77,59.77,59.77,59.77,511153
04-Mar-22,61.86,61.86,61.86,61.86,310660
03-Mar-22,62.60,62.91,62.60,62.91,394121
02-Mar-22,63.69,63.69,63.65,63.65,495389
25-Feb-22,64.24,64.49,64.17,64.49,1297355
24-Feb-22,62.82,62.82,61.74,61.74,727054
23-Feb-22,61.73,61.77,61.42,61.42,2263285
22-Feb-22,63.65,63.84,63.65,63.84,45754
21-Feb-22,63.40,63.40,63.40,63.40,63
18-Feb-22,65.17,65.17,65.17,65.17,6517
17-Feb-22,65.52,65.52,65.09,65.09,298258
16-Feb-22,65.70,65.70,65.70,65.70,31273
15-Feb-22,65.77,65.77,65.77,65.77,240981
14-Feb-22,64.74,64.74,64.74,64.74,135954
11-Feb-22,66.26,66.26,66.26,66.26,256094
10-Feb-22,65.52,65.55,65.12,65.12,698557
09-Feb-22,65.68,65.68,65.53,65.53,898217
08-Feb-22,64.69,64.69,64.69,64.69,292463
07-Feb-22,63.27,63.27,63.27,63.27,190189
03-Feb-22,64.30,64.30,64.30,64.30,167565
02-Feb-22,65.19,65.19,65.19,65.19,678106
01-Feb-22,64.94,64.94,64.94,64.94,145985
31-Jan-22,64.60,64.60,64.60,64.60,437729
28-Jan-22,63.79,63.87,63.79,63.87,1560854
27-Jan-22,64.24,64.24,64.08,64.08,156819
26-Jan-22,65.65,65.65,65.14,65.14,33158
25-Jan-22,65.20,65.20,65.20,65.20,130
24-Jan-22,65.00,65.96,64.74,65.96,168250
21-Jan-22,67.49,67.49,67.49,67.49,290207
20-Jan-22,67.95,67.95,67.76,67.76,105434
19-Jan-22,68.49,68.49,68.30,68.30,180107
18-Jan-22,70.12,70.12,70.12,70.12,167166
14-Jan-22,70.63,70.63,70.63,70.63,17586
13-Jan-22,71.07,71.22,71.07,71.22,70150
12-Jan-22,71.07,71.07,71.07,71.07,668129
10-Jan-22,71.61,71.62,71.61,71.62,635837
07-Jan-22,71.72,71.72,71.72,71.72,1534449
06-Jan-22,71.84,71.84,71.84,71.84,638873
05-Jan-22,72.09,72.09,71.75,72.00,580313
04-Jan-22,72.01,72.01,72.01,72.01,36581
03-Jan-22,71.61,71.77,71.42,71.77,379396
30-Dec-21,70.15,70.67,70.15,70.67,509247
29-Dec-21,71.48,71.48,71.48,71.48,15010
23-Dec-21,70.83,70.83,70.71,70.71,424776
22-Dec-21,69.65,69.65,69.52,69.52,60199
21-Dec-21,69.73,69.73,69.73,69.73,69
20-Dec-21,69.29,69.29,69.29,69.29,56540
14-Dec-21,66.58,66.58,66.58,66.58,31292
09-Dec-21,66.73,66.73,66.73,66.73,66
08-Dec-21,66.10,66.10,66.01,66.01,125801
30-Nov-21,63.88,63.88,63.88,63.88,127
29-Nov-21,61.53,61.53,61.52,61.52,2830
26-Nov-21,62.30,62.30,61.54,61.54,38063
25-Nov-21,64.84,64.84,64.84,64.84,64
23-Nov-21,65.18,65.18,65.17,65.17,46277
19-Nov-21,66.14,66.14,66.14,66.14,52912
18-Nov-21,66.28,66.28,66.28,66.28,10273
17-Nov-21,66.07,66.28,66.07,66.28,49707
16-Nov-21,66.06,66.06,66.06,66.06,330
12-Nov-21,66.67,66.67,66.67,66.67,60003
08-Nov-21,68.96,68.96,68.96,68.96,554921
05-Nov-21,68.31,68.31,68.31,68.31,461707
04-Nov-21,68.18,68.60,68.18,68.60,516416
03-Nov-21,67.20,67.89,67.20,67.89,329979
01-Nov-21,68.25,68.27,68.08,68.08,466869
29-Oct-21,68.55,68.55,68.07,68.07,56977
27-Oct-21,69.04,69.04,68.32,68.54,47890
26-Oct-21,69.02,69.23,69.02,69.05,67945
25-Oct-21,69.64,69.64,68.98,68.98,373744
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

*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...