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
26/07/2024	1,43%	0,65	45,96	45,96	45,96	45,96	45	1
25/07/2024	-0,59%	-0,27	45,31	45,47	45,31	45,47	73K	2
19/07/2024	-0,76%	-0,35	45,58	45,59	45,58	45,59	1K	2
18/07/2024	-1,98%	-0,93	45,93	45,96	45,90	46,01	478K	8
12/07/2024	0,28%	0,13	46,86	46,81	46,81	46,86	187	3
11/07/2024	0,56%	0,26	46,73	46,73	46,73	46,73	46	1
10/07/2024	-0,13%	-0,06	46,47	46,47	46,46	46,47	232K	3
09/07/2024	-0,58%	-0,27	46,53	46,53	46,53	46,53	14K	1
08/07/2024	-0,32%	-0,15	46,80	47,05	46,80	47,05	234K	6
05/07/2024	-0,84%	-0,40	46,95	47,03	46,87	47,03	342K	6
03/07/2024	1,46%	0,68	47,35	46,59	46,59	47,35	328	2
02/07/2024	1,59%	0,73	46,67	46,65	46,65	46,99	106K	5
28/06/2024	2,41%	1,08	45,94	45,94	45,94	45,94	45	1
26/06/2024	1,24%	0,55	44,86	44,86	44,86	44,86	54K	1
21/06/2024	-1,51%	-0,68	44,31	44,29	44,29	44,46	59K	11
19/06/2024	1,03%	0,46	44,99	44,99	44,99	44,99	224	1
18/06/2024	1,02%	0,45	44,53	44,24	44,24	44,53	2K	2
17/06/2024	1,68%	0,73	44,08	44,08	44,08	44,08	440	1
14/06/2024	0,21%	0,09	43,35	43,12	43,10	43,37	476	5
13/06/2024	1,76%	0,75	43,26	43,26	43,26	43,26	2K	1
11/06/2024	-0,84%	-0,36	42,51	42,51	42,51	42,51	42	1
10/06/2024	0,82%	0,35	42,87	42,87	42,87	42,87	129K	2
06/06/2024	2,16%	0,90	42,52	42,61	42,52	42,61	255	2
04/06/2024	1,27%	0,52	41,62	41,28	41,28	41,63	841K	25
03/06/2024	-0,12%	-0,05	41,10	41,20	41,06	41,22	3M	143
29/05/2024	-1,93%	-0,81	41,15	41,15	41,08	41,17	6M	281
28/05/2024	2,42%	0,99	41,96	41,96	41,96	41,96	1K	1
27/05/2024	-0,99%	-0,41	40,97	40,97	40,97	40,97	122	2
24/05/2024	0,19%	0,08	41,38	41,38	41,38	41,38	1K	1
23/05/2024	-0,70%	-0,29	41,30	41,38	41,30	41,38	1K	2
22/05/2024	0,34%	0,14	41,59	41,59	41,59	41,59	2K	2
21/05/2024	-0,72%	-0,30	41,45	41,45	41,45	41,45	41K	1
20/05/2024	-0,10%	-0,04	41,75	41,84	41,75	41,84	9K	3
17/05/2024	-2,09%	-0,89	41,79	41,84	41,79	41,84	669	4
16/05/2024	6,17%	2,48	42,68	42,68	42,68	42,68	213K	5
25/04/2024	-1,25%	-0,51	40,20	40,20	40,20	40,20	402	1
24/04/2024	0,97%	0,39	40,71	40,71	40,71	40,71	41K	1
23/04/2024	1,10%	0,44	40,32	40,32	40,32	40,32	201	1
17/04/2024	-1,19%	-0,48	39,88	39,88	39,88	39,88	119	1
16/04/2024	-0,86%	-0,35	40,36	40,16	40,16	40,36	146K	6
15/04/2024	1,52%	0,61	40,71	40,71	40,71	40,71	122	1
12/04/2024	-0,07%	-0,03	40,10	40,20	40,10	40,20	3K	4
10/04/2024	-2,26%	-0,93	40,13	40,13	40,13	40,13	40	1
09/04/2024	-0,75%	-0,31	41,06	40,99	40,99	41,06	3K	8
08/04/2024	-1,55%	-0,65	41,37	41,37	41,37	41,37	124	1
05/04/2024	-0,31%	-0,13	42,02	42,02	42,02	42,02	924	1
04/04/2024	0,36%	0,15	42,15	42,15	42,15	42,15	674	1
03/04/2024	-0,85%	-0,36	42,00	42,00	42,00	42,00	105K	3
01/04/2024	0,86%	0,36	42,36	42,36	42,36	42,36	974	1
28/03/2024	-0,45%	-0,19	42,00	42,00	42,00	42,00	1K	1
26/03/2024	2,11%	0,87	42,19	42,19	42,19	42,20	1M	10
20/03/2024	0,93%	0,38	41,32	41,32	41,32	41,32	371	1
19/03/2024	-0,27%	-0,11	40,94	40,94	40,94	40,94	184K	2
15/03/2024	0,02%	0,01	41,05	41,08	41,05	41,08	205K	8
11/03/2024	-0,65%	-0,27	41,04	41,04	41,04	41,04	11K	1
08/03/2024	1,65%	0,67	41,31	41,31	41,31	41,31	206	1
07/03/2024	1,04%	0,42	40,64	40,25	40,25	40,64	813K	15
06/03/2024	0,55%	0,22	40,22	40,31	40,22	40,31	2M	42
05/03/2024	-1,55%	-0,63	40,00	40,16	40,00	40,16	641	2
04/03/2024	0,87%	0,35	40,63	40,30	40,30	40,63	2M	49
01/03/2024	0,93%	0,37	40,28	40,04	40,04	40,28	1K	5
29/02/2024	0,08%	0,03	39,91	39,85	39,85	39,92	3M	103
28/02/2024	1,50%	0,59	39,88	39,41	39,41	39,88	62K	9
27/02/2024	-0,98%	-0,39	39,29	39,39	39,29	39,41	386K	6
20/02/2024	0,63%	0,25	39,68	39,63	39,63	39,68	9K	3
19/02/2024	0,74%	0,29	39,43	39,43	39,43	39,43	3K	1
09/02/2024	-0,91%	-0,36	39,14	39,14	39,14	39,14	2K	1
08/02/2024	0,23%	0,09	39,50	39,41	39,41	39,50	3K	6
07/02/2024	1,34%	0,52	39,41	38,89	38,89	39,41	778	2
02/02/2024	3,32%	1,25	38,89	38,76	38,76	38,89	2K	9
01/02/2024	1,84%	0,68	37,64	37,50	37,50	37,64	2K	2
31/01/2024	-0,11%	-0,04	36,96	36,96	36,96	37,09	464K	9
30/01/2024	-0,05%	-0,02	37,00	37,07	36,94	37,07	381K	7
29/01/2024	1,06%	0,39	37,02	37,02	37,02	37,02	119K	2
24/01/2024	0,36%	0,13	36,63	36,63	36,63	36,63	73	1
22/01/2024	0,30%	0,11	36,50	36,50	36,50	36,50	255	1
16/01/2024	-3,47%	-1,31	36,39	36,39	36,39	36,39	181	1
15/01/2024	-2,63%	-1,02	37,70	37,74	37,70	37,79	678	3
04/01/2024	-0,56%	-0,22	38,72	38,72	38,72	38,72	387	1
03/01/2024	-2,04%	-0,81	38,94	38,94	38,94	38,94	62K	1
02/01/2024	-0,65%	-0,26	39,75	39,56	39,56	39,75	872	4
20/12/2023	2,62%	1,02	40,01	40,01	40,01	40,01	200	1
18/12/2023	-1,59%	-0,63	38,99	39,42	38,99	39,42	1M	3
15/12/2023	-0,05%	-0,02	39,62	39,80	39,62	39,80	397	2
14/12/2023	1,23%	0,48	39,64	39,64	39,64	39,64	198	1
12/12/2023	3,05%	1,16	39,16	39,13	39,06	39,16	782	3
08/12/2023	0,80%	0,30	38,00	38,00	38,00	38,00	570	1
06/12/2023	-1,69%	-0,65	37,70	37,70	37,70	37,70	113	1
04/12/2023	-0,39%	-0,15	38,35	38,23	38,23	38,38	2M	51
01/12/2023	-0,70%	-0,27	38,50	38,50	38,50	38,50	192	1
30/11/2023	0,10%	0,04	38,77	38,77	38,77	38,77	193	1
29/11/2023	0,16%	0,06	38,73	38,80	38,73	38,80	77	2
28/11/2023	1,20%	0,46	38,67	38,71	38,67	38,72	263K	3
27/11/2023	-0,80%	-0,31	38,21	38,21	38,21	38,21	2M	3
22/11/2023	0,05%	0,02	38,52	38,52	38,52	38,52	231	1
20/11/2023	0,92%	0,35	38,50	38,50	38,50	38,50	35K	1
17/11/2023	-0,24%	-0,09	38,15	38,15	38,15	38,15	374K	4
16/11/2023	1,68%	0,63	38,24	38,20	38,20	38,24	382	2
14/11/2023	2,34%	0,86	37,61	37,61	37,61	37,61	75	1
13/11/2023	-2,10%	-0,79	36,75	36,75	36,75	36,75	73	1
07/11/2023	2,88%	1,05	37,54	37,54	37,54	37,54	1K	1
03/11/2023	4,56%	1,59	36,49	36,49	36,49	36,49	29K	1
01/11/2023	0,90%	0,31	34,90	34,84	34,84	34,90	12K	2
31/10/2023	-2,12%	-0,75	34,59	34,52	34,52	34,59	3M	4
30/10/2023	3,79%	1,29	35,34	34,70	34,70	35,34	240K	4
27/10/2023	-1,02%	-0,35	34,05	34,05	34,05	34,05	34	1
26/10/2023	-3,86%	-1,38	34,40	34,41	34,40	34,41	240	2
23/10/2023	-0,69%	-0,25	35,78	35,90	35,78	35,90	45K	2
20/10/2023	-1,48%	-0,54	36,03	36,03	36,03	36,03	36	1
19/10/2023	-1,77%	-0,66	36,57	36,57	36,57	36,57	36	1
17/10/2023	-0,45%	-0,17	37,23	37,19	37,19	37,23	4K	2
13/10/2023	0,67%	0,25	37,40	37,27	37,27	37,40	261	2
10/10/2023	-1,09%	-0,41	37,15	37,21	37,15	37,21	281K	4
09/10/2023	-0,79%	-0,30	37,56	37,30	37,19	37,56	2K	4
06/10/2023	2,60%	0,96	37,86	37,86	37,86	37,86	114K	1
02/10/2023	-0,49%	-0,18	36,90	36,90	36,90	36,90	36	1
29/09/2023	-0,54%	-0,20	37,08	37,12	37,08	37,12	74	2
28/09/2023	0,43%	0,16	37,28	37,12	37,12	37,46	1M	4
27/09/2023	-0,88%	-0,33	37,12	37,15	37,12	37,15	79K	2
21/09/2023	-1,53%	-0,58	37,45	37,28	37,28	37,45	469K	4
20/09/2023	-0,81%	-0,31	38,03	37,99	37,99	38,03	76	2
18/09/2023	-0,65%	-0,25	38,34	38,34	38,34	38,34	268	2
15/09/2023	1,23%	0,47	38,59	38,59	38,59	38,59	733	1
13/09/2023	-0,78%	-0,30	38,12	38,12	38,12	38,12	381	1
12/09/2023	-0,88%	-0,34	38,42	38,29	38,29	38,44	7K	5
11/09/2023	1,17%	0,45	38,76	38,76	38,76	38,76	5M	3
08/09/2023	-1,16%	-0,45	38,31	38,31	38,31	38,31	2K	4
06/09/2023	-1,07%	-0,42	38,76	38,64	38,64	38,76	71K	2
05/09/2023	0,85%	0,33	39,18	39,15	39,09	39,18	12K	3
01/09/2023	0,62%	0,24	38,85	38,85	38,85	38,85	38	1
31/08/2023	0,39%	0,15	38,61	38,61	38,61	38,61	4K	1
29/08/2023	2,70%	1,01	38,46	38,46	38,44	38,50	2M	10
24/08/2023	0,00%	0,00	37,45	37,65	37,45	37,65	5M	6
23/08/2023	-	-	37,45	37,45	37,45	37,45	299	1

Date,Open,High,Low,Close,Volume
26-Jul-24,45.96,45.96,45.96,45.96,45
25-Jul-24,45.47,45.47,45.31,45.31,72541
19-Jul-24,45.59,45.59,45.58,45.58,1048
18-Jul-24,45.96,46.01,45.90,45.93,477785
12-Jul-24,46.81,46.86,46.81,46.86,187
11-Jul-24,46.73,46.73,46.73,46.73,46
10-Jul-24,46.47,46.47,46.46,46.47,232333
09-Jul-24,46.53,46.53,46.53,46.53,13959
08-Jul-24,47.05,47.05,46.80,46.80,234067
05-Jul-24,47.03,47.03,46.87,46.95,342449
03-Jul-24,46.59,47.35,46.59,47.35,328
02-Jul-24,46.65,46.99,46.65,46.67,105765
28-Jun-24,45.94,45.94,45.94,45.94,45
26-Jun-24,44.86,44.86,44.86,44.86,53832
21-Jun-24,44.29,44.46,44.29,44.31,59088
19-Jun-24,44.99,44.99,44.99,44.99,224
18-Jun-24,44.24,44.53,44.24,44.53,1637
17-Jun-24,44.08,44.08,44.08,44.08,440
14-Jun-24,43.12,43.37,43.10,43.35,476
13-Jun-24,43.26,43.26,43.26,43.26,1946
11-Jun-24,42.51,42.51,42.51,42.51,42
10-Jun-24,42.87,42.87,42.87,42.87,128610
06-Jun-24,42.61,42.61,42.52,42.52,255
04-Jun-24,41.28,41.63,41.28,41.62,840673
03-Jun-24,41.20,41.22,41.06,41.10,3238445
29-May-24,41.15,41.17,41.08,41.15,5550309
28-May-24,41.96,41.96,41.96,41.96,1049
27-May-24,40.97,40.97,40.97,40.97,122
24-May-24,41.38,41.38,41.38,41.38,1324
23-May-24,41.38,41.38,41.30,41.30,1075
22-May-24,41.59,41.59,41.59,41.59,1746
21-May-24,41.45,41.45,41.45,41.45,41450
20-May-24,41.84,41.84,41.75,41.75,8698
17-May-24,41.84,41.84,41.79,41.79,669
16-May-24,42.68,42.68,42.68,42.68,213400
25-Apr-24,40.20,40.20,40.20,40.20,402
24-Apr-24,40.71,40.71,40.71,40.71,40710
23-Apr-24,40.32,40.32,40.32,40.32,201
17-Apr-24,39.88,39.88,39.88,39.88,119
16-Apr-24,40.16,40.36,40.16,40.36,145668
15-Apr-24,40.71,40.71,40.71,40.71,122
12-Apr-24,40.20,40.20,40.10,40.10,2607
10-Apr-24,40.13,40.13,40.13,40.13,40
09-Apr-24,40.99,41.06,40.99,41.06,2747
08-Apr-24,41.37,41.37,41.37,41.37,124
05-Apr-24,42.02,42.02,42.02,42.02,924
04-Apr-24,42.15,42.15,42.15,42.15,674
03-Apr-24,42.00,42.00,42.00,42.00,105000
01-Apr-24,42.36,42.36,42.36,42.36,974
28-Mar-24,42.00,42.00,42.00,42.00,1050
26-Mar-24,42.19,42.20,42.19,42.19,1477278
20-Mar-24,41.32,41.32,41.32,41.32,371
19-Mar-24,40.94,40.94,40.94,40.94,184230
15-Mar-24,41.08,41.08,41.05,41.05,205332
11-Mar-24,41.04,41.04,41.04,41.04,11368
08-Mar-24,41.31,41.31,41.31,41.31,206
07-Mar-24,40.25,40.64,40.25,40.64,813283
06-Mar-24,40.31,40.31,40.22,40.22,2015755
05-Mar-24,40.16,40.16,40.00,40.00,641
04-Mar-24,40.30,40.63,40.30,40.63,2071800
01-Mar-24,40.04,40.28,40.04,40.28,1126
29-Feb-24,39.85,39.92,39.85,39.91,2674560
28-Feb-24,39.41,39.88,39.41,39.88,62216
27-Feb-24,39.39,39.41,39.29,39.29,385613
20-Feb-24,39.63,39.68,39.63,39.68,9040
19-Feb-24,39.43,39.43,39.43,39.43,3312
09-Feb-24,39.14,39.14,39.14,39.14,1957
08-Feb-24,39.41,39.50,39.41,39.50,3154
07-Feb-24,38.89,39.41,38.89,39.41,778
02-Feb-24,38.76,38.89,38.76,38.89,2058
01-Feb-24,37.50,37.64,37.50,37.64,1503
31-Jan-24,36.96,37.09,36.96,36.96,464409
30-Jan-24,37.07,37.07,36.94,37.00,381075
29-Jan-24,37.02,37.02,37.02,37.02,118649
24-Jan-24,36.63,36.63,36.63,36.63,73
22-Jan-24,36.50,36.50,36.50,36.50,255
16-Jan-24,36.39,36.39,36.39,36.39,181
15-Jan-24,37.74,37.79,37.70,37.70,678
04-Jan-24,38.72,38.72,38.72,38.72,387
03-Jan-24,38.94,38.94,38.94,38.94,62226
02-Jan-24,39.56,39.75,39.56,39.75,872
20-Dec-23,40.01,40.01,40.01,40.01,200
18-Dec-23,39.42,39.42,38.99,38.99,1398262
15-Dec-23,39.80,39.80,39.62,39.62,397
14-Dec-23,39.64,39.64,39.64,39.64,198
12-Dec-23,39.13,39.16,39.06,39.16,782
08-Dec-23,38.00,38.00,38.00,38.00,570
06-Dec-23,37.70,37.70,37.70,37.70,113
04-Dec-23,38.23,38.38,38.23,38.35,1841843
01-Dec-23,38.50,38.50,38.50,38.50,192
30-Nov-23,38.77,38.77,38.77,38.77,193
29-Nov-23,38.80,38.80,38.73,38.73,77
28-Nov-23,38.71,38.72,38.67,38.67,263285
27-Nov-23,38.21,38.21,38.21,38.21,1820209
22-Nov-23,38.52,38.52,38.52,38.52,231
20-Nov-23,38.50,38.50,38.50,38.50,34650
17-Nov-23,38.15,38.15,38.15,38.15,373870
16-Nov-23,38.20,38.24,38.20,38.24,382
14-Nov-23,37.61,37.61,37.61,37.61,75
13-Nov-23,36.75,36.75,36.75,36.75,73
07-Nov-23,37.54,37.54,37.54,37.54,1013
03-Nov-23,36.49,36.49,36.49,36.49,29192
01-Nov-23,34.84,34.90,34.84,34.90,11545
31-Oct-23,34.52,34.59,34.52,34.59,3237623
30-Oct-23,34.70,35.34,34.70,35.34,240485
27-Oct-23,34.05,34.05,34.05,34.05,34
26-Oct-23,34.41,34.41,34.40,34.40,240
23-Oct-23,35.90,35.90,35.78,35.78,45226
20-Oct-23,36.03,36.03,36.03,36.03,36
19-Oct-23,36.57,36.57,36.57,36.57,36
17-Oct-23,37.19,37.23,37.19,37.23,3946
13-Oct-23,37.27,37.40,37.27,37.40,261
10-Oct-23,37.21,37.21,37.15,37.15,281077
09-Oct-23,37.30,37.56,37.19,37.56,2167
06-Oct-23,37.86,37.86,37.86,37.86,113580
02-Oct-23,36.90,36.90,36.90,36.90,36
29-Sep-23,37.12,37.12,37.08,37.08,74
28-Sep-23,37.12,37.46,37.12,37.28,1277293
27-Sep-23,37.15,37.15,37.12,37.12,78695
21-Sep-23,37.28,37.45,37.28,37.45,469357
20-Sep-23,37.99,38.03,37.99,38.03,76
18-Sep-23,38.34,38.34,38.34,38.34,268
15-Sep-23,38.59,38.59,38.59,38.59,733
13-Sep-23,38.12,38.12,38.12,38.12,381
12-Sep-23,38.29,38.44,38.29,38.42,6858
11-Sep-23,38.76,38.76,38.76,38.76,4665851
08-Sep-23,38.31,38.31,38.31,38.31,1688
06-Sep-23,38.64,38.76,38.64,38.76,71153
05-Sep-23,39.15,39.18,39.09,39.18,12140
01-Sep-23,38.85,38.85,38.85,38.85,38
31-Aug-23,38.61,38.61,38.61,38.61,3861
29-Aug-23,38.46,38.50,38.44,38.46,1916193
24-Aug-23,37.65,37.65,37.45,37.45,4615690
23-Aug-23,37.45,37.45,37.45,37.45,299

*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: BEWY39