Cotação atual, histórico e gráfico do papel: BEWY39

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 BEWY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	-0,11%	-0,06	54,68	54,60	54,60	54,68	16K	3
14/10/2021	1,75%	0,94	54,74	54,74	54,74	54,74	11K	1
13/10/2021	0,00%	0,00	53,80	53,80	53,80	53,80	215	2
08/10/2021	1,61%	0,85	53,80	53,80	53,80	53,80	6K	2
06/10/2021	-1,58%	-0,85	52,95	52,67	52,67	52,95	4K	5
04/10/2021	-2,61%	-1,44	53,80	54,00	53,64	54,00	23K	5
30/09/2021	1,71%	0,93	55,24	55,17	55,17	55,24	227K	3
29/09/2021	-1,27%	-0,70	54,31	54,45	54,31	54,45	5K	2
28/09/2021	-0,22%	-0,12	55,01	55,08	55,01	55,08	6K	2
24/09/2021	1,66%	0,90	55,13	55,13	55,13	55,13	110	1
22/09/2021	0,24%	0,13	54,23	54,20	54,20	54,23	2K	2

20/09/2021	-1,67%	-0,92	54,10	54,05	54,05	54,10	649	3
17/09/2021	-0,16%	-0,09	55,02	54,99	54,99	55,14	6K	3
16/09/2021	0,20%	0,11	55,11	55,00	55,00	55,11	1K	2
13/09/2021	0,26%	0,14	55,00	55,03	55,00	55,03	11K	2
09/09/2021	-2,42%	-1,36	54,86	55,50	54,86	55,50	6K	4
08/09/2021	0,73%	0,41	56,22	55,75	55,75	56,22	111	2
02/09/2021	-1,43%	-0,81	55,81	56,22	55,81	56,22	11K	4
01/09/2021	0,87%	0,49	56,62	56,62	56,62	56,62	11K	1
31/08/2021	1,37%	0,76	56,13	56,14	56,05	56,14	2K	4
30/08/2021	-0,40%	-0,22	55,37	55,27	55,27	55,43	442	3
26/08/2021	-0,34%	-0,19	55,59	55,59	55,59	55,59	55	1
25/08/2021	-1,69%	-0,96	55,78	56,40	55,78	56,40	954	6
24/08/2021	0,53%	0,30	56,74	56,74	56,74	56,74	2K	1
23/08/2021	1,15%	0,64	56,44	56,44	56,44	56,44	25K	1
20/08/2021	-0,98%	-0,55	55,80	55,62	55,61	55,80	669	3
18/08/2021	1,51%	0,84	56,35	56,15	56,15	56,35	20K	2
17/08/2021	-0,64%	-0,36	55,51	55,85	55,51	55,85	1K	2
16/08/2021	-1,45%	-0,82	55,87	55,87	55,87	55,87	2K	1
13/08/2021	-1,19%	-0,68	56,69	56,43	56,35	56,69	226	3
12/08/2021	0,02%	0,01	57,37	57,30	56,80	57,37	858	6
11/08/2021	-1,78%	-1,04	57,36	58,40	57,36	58,40	3K	6
10/08/2021	-2,34%	-1,40	58,40	58,40	58,40	58,40	2K	1
09/08/2021	0,81%	0,48	59,80	59,80	59,80	59,80	1K	1
05/08/2021	1,07%	0,63	59,32	58,54	58,54	59,32	1K	2
03/08/2021	2,96%	1,69	58,69	58,69	58,69	58,69	1K	1
02/08/2021	-0,47%	-0,27	57,00	57,16	57,00	57,16	114	2
30/07/2021	-0,24%	-0,14	57,27	56,80	56,80	57,27	514	2
29/07/2021	-0,23%	-0,13	57,41	57,30	57,23	57,41	7K	6
27/07/2021	-0,71%	-0,41	57,54	57,43	57,20	57,54	458	7
26/07/2021	-0,12%	-0,07	57,95	57,72	57,72	57,96	44K	5
23/07/2021	-0,02%	-0,01	58,02	58,02	58,02	58,02	522	1
21/07/2021	0,92%	0,53	58,03	58,48	58,03	58,48	3K	3
19/07/2021	-1,03%	-0,60	57,50	57,60	57,50	57,78	287	5
16/07/2021	-1,29%	-0,76	58,10	58,03	58,03	58,10	6K	3
15/07/2021	1,45%	0,84	58,86	58,44	58,44	58,86	7K	2
14/07/2021	-1,23%	-0,72	58,02	58,38	57,90	58,38	2K	4
13/07/2021	-0,31%	-0,18	58,74	58,62	58,62	58,92	6K	3
12/07/2021	0,00%	0,00	58,92	58,92	58,92	59,04	4K	4
08/07/2021	-2,68%	-1,62	58,92	58,92	58,92	58,92	589	1
07/07/2021	1,99%	1,18	60,54	60,36	60,36	60,54	6K	2
05/07/2021	2,05%	1,19	59,36	58,55	58,55	59,36	2K	3
02/07/2021	-0,15%	-0,09	58,17	57,97	57,96	58,17	594K	8
30/06/2021	1,45%	0,83	58,26	58,26	58,15	58,26	171K	3
29/06/2021	-0,30%	-0,17	57,43	57,43	57,43	57,43	7K	2
28/06/2021	0,79%	0,45	57,60	57,60	57,60	57,60	576	2
23/06/2021	-0,09%	-0,05	57,15	57,37	57,15	57,37	2K	2
22/06/2021	-1,21%	-0,70	57,20	57,20	57,20	57,20	114	2
17/06/2021	-0,40%	-0,23	57,90	57,83	57,83	57,90	6K	3
16/06/2021	-1,71%	-1,01	58,13	58,13	58,13	58,13	581	1
15/06/2021	0,37%	0,22	59,14	59,14	59,14	59,14	59	1
14/06/2021	-0,81%	-0,48	58,92	58,86	58,86	59,04	4K	3
11/06/2021	1,12%	0,66	59,40	59,40	59,40	59,40	594	1
10/06/2021	1,05%	0,61	58,74	58,26	58,26	58,98	12K	41
09/06/2021	-0,58%	-0,34	58,13	58,07	57,95	58,31	18K	61
08/06/2021	-0,73%	-0,43	58,47	58,43	58,19	58,48	18K	41
07/06/2021	-0,62%	-0,37	58,90	59,44	58,55	59,44	21K	33
04/06/2021	-0,10%	-0,06	59,27	59,33	59,17	59,46	16K	16
02/06/2021	-1,54%	-0,93	59,33	60,06	59,09	60,06	14K	13
01/06/2021	-0,87%	-0,53	60,26	60,30	60,23	60,48	8K	12
31/05/2021	1,13%	0,68	60,79	60,42	60,42	61,02	14K	22
28/05/2021	0,38%	0,23	60,11	60,24	60,05	60,24	3K	10
27/05/2021	-1,58%	-0,96	59,88	59,79	59,79	59,88	11K	5
26/05/2021	0,23%	0,14	60,84	60,84	60,84	60,84	5K	1
25/05/2021	0,98%	0,59	60,70	60,55	60,55	60,70	17K	3
24/05/2021	0,27%	0,16	60,11	59,94	59,94	60,11	15K	4
21/05/2021	1,13%	0,67	59,95	60,00	59,95	60,00	599	3
19/05/2021	0,92%	0,54	59,28	59,28	59,28	59,28	948	1
17/05/2021	-1,26%	-0,75	58,74	59,57	58,74	59,57	4K	2
14/05/2021	0,75%	0,44	59,49	59,44	59,44	59,49	3K	3
13/05/2021	1,13%	0,66	59,05	58,94	58,94	59,05	6K	3
12/05/2021	-2,68%	-1,61	58,39	58,70	58,25	58,70	34K	4
11/05/2021	-2,18%	-1,34	60,00	60,19	60,00	60,19	5K	2
10/05/2021	0,23%	0,14	61,34	61,55	61,34	61,55	2K	2
07/05/2021	0,99%	0,60	61,20	61,20	61,20	61,20	10K	1
06/05/2021	-0,35%	-0,21	60,60	60,47	60,47	60,60	302	3
05/05/2021	-0,80%	-0,49	60,81	61,02	60,81	61,23	915	4
04/05/2021	0,21%	0,13	61,30	61,20	61,20	61,30	734	2
03/05/2021	-0,68%	-0,42	61,17	61,35	61,05	61,35	5K	6
30/04/2021	-0,66%	-0,41	61,59	62,00	61,55	62,00	6K	5
29/04/2021	-0,51%	-0,32	62,00	62,40	61,80	62,40	25K	6
28/04/2021	-1,70%	-1,08	62,32	62,63	62,32	62,63	2K	5
27/04/2021	-0,78%	-0,50	63,40	63,70	63,10	63,70	6K	4
26/04/2021	0,87%	0,55	63,90	63,75	63,75	63,90	2K	3
23/04/2021	1,30%	0,81	63,35	63,35	63,35	63,35	316	1
22/04/2021	-3,56%	-2,31	62,54	64,85	62,54	64,85	244K	246
20/04/2021	-0,38%	-0,25	64,85	65,05	64,40	65,05	273K	1.185
19/04/2021	-0,53%	-0,35	65,10	65,45	64,85	65,45	10K	6
16/04/2021	-0,98%	-0,65	65,45	66,62	65,15	66,62	19K	11
15/04/2021	-0,23%	-0,15	66,10	66,25	65,90	66,25	12K	8
14/04/2021	0,08%	0,05	66,25	66,60	66,25	66,65	22K	9
13/04/2021	2,24%	1,45	66,20	66,30	65,60	66,45	50K	19
12/04/2021	1,09%	0,70	64,75	64,75	64,75	64,75	906	1
08/04/2021	-0,77%	-0,50	64,05	64,35	64,05	64,35	12K	3
06/04/2021	0,06%	0,04	64,55	64,75	64,55	64,85	4K	3
05/04/2021	-0,14%	-0,09	64,51	64,51	64,51	64,51	1K	1
01/04/2021	1,56%	0,99	64,60	64,60	64,60	64,60	129	1
31/03/2021	-0,45%	-0,29	63,61	63,91	63,57	63,91	3K	4
30/03/2021	0,31%	0,20	63,90	63,70	63,70	63,90	4K	2
29/03/2021	0,00%	0,00	63,70	63,68	63,68	63,70	2K	2
26/03/2021	3,66%	2,25	63,70	62,48	62,48	63,70	2K	2
25/03/2021	2,42%	1,45	61,45	61,33	61,33	61,45	98K	2
23/03/2021	-2,20%	-1,35	60,00	60,00	60,00	60,00	6K	1
22/03/2021	0,85%	0,52	61,35	61,30	61,30	61,35	11K	2
19/03/2021	-0,28%	-0,17	60,83	60,83	60,83	60,83	12K	1
18/03/2021	-2,79%	-1,75	61,00	61,35	61,00	61,35	12K	3
17/03/2021	0,48%	0,30	62,75	62,45	62,45	62,75	4K	2
15/03/2021	2,55%	1,55	62,45	62,45	62,45	62,45	3K	1
10/03/2021	-4,32%	-2,75	60,90	61,65	60,90	61,65	7K	4
09/03/2021	1,35%	0,85	63,65	63,65	63,65	63,65	3K	1
08/03/2021	-0,38%	-0,24	62,80	62,40	62,00	62,80	25K	5
05/03/2021	1,56%	0,97	63,04	63,24	63,04	63,24	32K	3
04/03/2021	-0,54%	-0,34	62,07	62,37	62,05	62,58	383K	8
03/03/2021	-1,87%	-1,19	62,41	64,53	62,41	64,75	377K	7
02/03/2021	1,40%	0,88	63,60	63,38	63,38	63,60	18K	2
01/03/2021	2,10%	1,29	62,72	62,72	62,72	62,72	14K	1
26/02/2021	-0,42%	-0,26	61,43	61,05	60,77	61,43	177K	4
25/02/2021	1,05%	0,64	61,69	62,37	61,69	62,37	128K	3
24/02/2021	-1,13%	-0,70	61,05	60,83	60,83	61,15	4K	3
23/02/2021	-0,72%	-0,45	61,75	61,40	61,35	61,75	83K	3
22/02/2021	-1,19%	-0,75	62,20	62,46	62,20	62,46	6K	2
19/02/2021	1,96%	1,21	62,95	62,87	62,87	63,10	24K	6
18/02/2021	-1,61%	-1,01	61,74	61,90	61,74	61,90	7K	2
17/02/2021	-	-	62,75	63,00	62,75	63,00	12K	3

Date,Open,High,Low,Close,Volume
15-Oct-21,54.60,54.68,54.60,54.68,15900
14-Oct-21,54.74,54.74,54.74,54.74,10948
13-Oct-21,53.80,53.80,53.80,53.80,215
08-Oct-21,53.80,53.80,53.80,53.80,6079
06-Oct-21,52.67,52.95,52.67,52.95,3861
04-Oct-21,54.00,54.00,53.64,53.80,23394
30-Sep-21,55.17,55.24,55.17,55.24,226815
29-Sep-21,54.45,54.45,54.31,54.31,4682
28-Sep-21,55.08,55.08,55.01,55.01,6437
24-Sep-21,55.13,55.13,55.13,55.13,110
22-Sep-21,54.20,54.23,54.20,54.23,1952
20-Sep-21,54.05,54.10,54.05,54.10,649
17-Sep-21,54.99,55.14,54.99,55.02,6049
16-Sep-21,55.00,55.11,55.00,55.11,1265
13-Sep-21,55.03,55.03,55.00,55.00,11005
09-Sep-21,55.50,55.50,54.86,54.86,5646
08-Sep-21,55.75,56.22,55.75,56.22,111
02-Sep-21,56.22,56.22,55.81,55.81,11337
01-Sep-21,56.62,56.62,56.62,56.62,11324
31-Aug-21,56.14,56.14,56.05,56.13,2412
30-Aug-21,55.27,55.43,55.27,55.37,442
26-Aug-21,55.59,55.59,55.59,55.59,55
25-Aug-21,56.40,56.40,55.78,55.78,954
24-Aug-21,56.74,56.74,56.74,56.74,2269
23-Aug-21,56.44,56.44,56.44,56.44,24833
20-Aug-21,55.62,55.80,55.61,55.80,669
18-Aug-21,56.15,56.35,56.15,56.35,19937
17-Aug-21,55.85,55.85,55.51,55.51,1392
16-Aug-21,55.87,55.87,55.87,55.87,1676
13-Aug-21,56.43,56.69,56.35,56.69,226
12-Aug-21,57.30,57.37,56.80,57.37,858
11-Aug-21,58.40,58.40,57.36,57.36,2936
10-Aug-21,58.40,58.40,58.40,58.40,1752
09-Aug-21,59.80,59.80,59.80,59.80,1315
05-Aug-21,58.54,59.32,58.54,59.32,1244
03-Aug-21,58.69,58.69,58.69,58.69,1173
02-Aug-21,57.16,57.16,57.00,57.00,114
30-Jul-21,56.80,57.27,56.80,57.27,514
29-Jul-21,57.30,57.41,57.23,57.41,6879
27-Jul-21,57.43,57.54,57.20,57.54,458
26-Jul-21,57.72,57.96,57.72,57.95,43520
23-Jul-21,58.02,58.02,58.02,58.02,522
21-Jul-21,58.48,58.48,58.03,58.03,2624
19-Jul-21,57.60,57.78,57.50,57.50,287
16-Jul-21,58.03,58.10,58.03,58.10,5919
15-Jul-21,58.44,58.86,58.44,58.86,7054
14-Jul-21,58.38,58.38,57.90,58.02,1799
13-Jul-21,58.62,58.92,58.62,58.74,6038
12-Jul-21,58.92,59.04,58.92,58.92,4480
08-Jul-21,58.92,58.92,58.92,58.92,589
07-Jul-21,60.36,60.54,60.36,60.54,6338
05-Jul-21,58.55,59.36,58.55,59.36,2167
02-Jul-21,57.97,58.17,57.96,58.17,593874
30-Jun-21,58.26,58.26,58.15,58.26,171167
29-Jun-21,57.43,57.43,57.43,57.43,6949
28-Jun-21,57.60,57.60,57.60,57.60,576
23-Jun-21,57.37,57.37,57.15,57.15,1548
22-Jun-21,57.20,57.20,57.20,57.20,114
17-Jun-21,57.83,57.90,57.83,57.90,6021
16-Jun-21,58.13,58.13,58.13,58.13,581
15-Jun-21,59.14,59.14,59.14,59.14,59
14-Jun-21,58.86,59.04,58.86,58.92,4477
11-Jun-21,59.40,59.40,59.40,59.40,594
10-Jun-21,58.26,58.98,58.26,58.74,11858
09-Jun-21,58.07,58.31,57.95,58.13,18031
08-Jun-21,58.43,58.48,58.19,58.47,17518
07-Jun-21,59.44,59.44,58.55,58.90,20850
04-Jun-21,59.33,59.46,59.17,59.27,15828
02-Jun-21,60.06,60.06,59.09,59.33,13997
01-Jun-21,60.30,60.48,60.23,60.26,8324
31-May-21,60.42,61.02,60.42,60.79,13943
28-May-21,60.24,60.24,60.05,60.11,3007
27-May-21,59.79,59.88,59.79,59.88,11182
26-May-21,60.84,60.84,60.84,60.84,5475
25-May-21,60.55,60.70,60.55,60.70,17259
24-May-21,59.94,60.11,59.94,60.11,15243
21-May-21,60.00,60.00,59.95,59.95,599
19-May-21,59.28,59.28,59.28,59.28,948
17-May-21,59.57,59.57,58.74,58.74,4350
14-May-21,59.44,59.49,59.44,59.49,3331
13-May-21,58.94,59.05,58.94,59.05,6081
12-May-21,58.70,58.70,58.25,58.39,33648
11-May-21,60.19,60.19,60.00,60.00,5461
10-May-21,61.55,61.55,61.34,61.34,2454
07-May-21,61.20,61.20,61.20,61.20,9792
06-May-21,60.47,60.60,60.47,60.60,302
05-May-21,61.02,61.23,60.81,60.81,915
04-May-21,61.20,61.30,61.20,61.30,734
03-May-21,61.35,61.35,61.05,61.17,5074
30-Apr-21,62.00,62.00,61.55,61.59,6177
29-Apr-21,62.40,62.40,61.80,62.00,25159
28-Apr-21,62.63,62.63,62.32,62.32,1875
27-Apr-21,63.70,63.70,63.10,63.40,6170
26-Apr-21,63.75,63.90,63.75,63.90,2298
23-Apr-21,63.35,63.35,63.35,63.35,316
22-Apr-21,64.85,64.85,62.54,62.54,244486
20-Apr-21,65.05,65.05,64.40,64.85,273350
19-Apr-21,65.45,65.45,64.85,65.10,10211
16-Apr-21,66.62,66.62,65.15,65.45,19139
15-Apr-21,66.25,66.25,65.90,66.10,11564
14-Apr-21,66.60,66.65,66.25,66.25,21820
13-Apr-21,66.30,66.45,65.60,66.20,50115
12-Apr-21,64.75,64.75,64.75,64.75,906
08-Apr-21,64.35,64.35,64.05,64.05,11895
06-Apr-21,64.75,64.85,64.55,64.55,4140
05-Apr-21,64.51,64.51,64.51,64.51,1225
01-Apr-21,64.60,64.60,64.60,64.60,129
31-Mar-21,63.91,63.91,63.57,63.61,2802
30-Mar-21,63.70,63.90,63.70,63.90,3832
29-Mar-21,63.68,63.70,63.68,63.70,2038
26-Mar-21,62.48,63.70,62.48,63.70,1816
25-Mar-21,61.33,61.45,61.33,61.45,98296
23-Mar-21,60.00,60.00,60.00,60.00,6000
22-Mar-21,61.30,61.35,61.30,61.35,11096
19-Mar-21,60.83,60.83,60.83,60.83,12166
18-Mar-21,61.35,61.35,61.00,61.00,12418
17-Mar-21,62.45,62.75,62.45,62.75,4071
15-Mar-21,62.45,62.45,62.45,62.45,3122
10-Mar-21,61.65,61.65,60.90,60.90,6653
09-Mar-21,63.65,63.65,63.65,63.65,2673
08-Mar-21,62.40,62.80,62.00,62.80,24817
05-Mar-21,63.24,63.24,63.04,63.04,32466
04-Mar-21,62.37,62.58,62.05,62.07,383132
03-Mar-21,64.53,64.75,62.41,62.41,377158
02-Mar-21,63.38,63.60,63.38,63.60,18406
01-Mar-21,62.72,62.72,62.72,62.72,14425
26-Feb-21,61.05,61.43,60.77,61.43,177151
25-Feb-21,62.37,62.37,61.69,61.69,127626
24-Feb-21,60.83,61.15,60.83,61.05,3908
23-Feb-21,61.40,61.75,61.35,61.75,83455
22-Feb-21,62.46,62.46,62.20,62.20,6432
19-Feb-21,62.87,63.10,62.87,62.95,24262
18-Feb-21,61.90,61.90,61.74,61.74,6802
17-Feb-21,63.00,63.00,62.75,62.75,11717

*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: BEWY39

cotações, gráficos e mais...