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
04/07/2022	-0,13%	-0,05	38,39	38,39	38,39	38,39	115	1
01/07/2022	1,85%	0,70	38,44	38,00	37,67	38,44	1K	6
29/06/2022	-2,93%	-1,14	37,74	38,10	37,68	38,10	2K	3
28/06/2022	0,62%	0,24	38,88	38,97	38,88	38,97	700	2
24/06/2022	3,70%	1,38	38,64	38,64	38,64	38,64	38	1
23/06/2022	-0,35%	-0,13	37,26	37,16	37,16	37,26	185	2
22/06/2022	-2,30%	-0,88	37,39	37,30	37,30	37,39	261	3
21/06/2022	-1,77%	-0,69	38,27	38,27	38,27	38,27	38	1
20/06/2022	1,27%	0,49	38,96	38,76	38,76	38,96	1K	3
17/06/2022	-0,52%	-0,20	38,47	39,00	38,11	39,00	1K	5
15/06/2022	0,08%	0,03	38,67	38,60	38,60	38,67	77	2

13/06/2022	-1,83%	-0,72	38,64	38,87	38,64	38,87	967	3
10/06/2022	-2,96%	-1,20	39,36	39,82	39,36	39,82	2K	3
06/06/2022	0,00%	0,00	40,56	40,56	40,56	40,56	121	1
02/06/2022	1,86%	0,74	40,56	40,62	40,56	40,62	121	2
26/05/2022	0,18%	0,07	39,82	39,82	39,82	39,82	39	1
25/05/2022	0,73%	0,29	39,75	39,75	39,75	39,75	159	1
24/05/2022	-1,30%	-0,52	39,46	39,47	39,46	39,47	95K	2
20/05/2022	-0,03%	-0,01	39,98	39,98	39,98	39,98	39	1
19/05/2022	-0,99%	-0,40	39,99	40,05	39,99	40,05	320	2
18/05/2022	-1,30%	-0,53	40,39	40,65	40,39	40,65	446	2
17/05/2022	-0,73%	-0,30	40,92	40,93	40,92	40,93	1K	2
11/05/2022	-0,24%	-0,10	41,22	41,22	41,22	41,22	41	1
09/05/2022	-1,15%	-0,48	41,32	41,32	41,32	41,32	330	1
04/05/2022	-0,29%	-0,12	41,80	41,81	41,80	41,81	1K	2
03/05/2022	0,00%	0,00	41,92	41,92	41,92	41,92	83	1
02/05/2022	1,26%	0,52	41,92	41,92	41,92	41,92	209	1
29/04/2022	0,98%	0,40	41,40	41,56	41,28	41,63	15K	9
28/04/2022	1,18%	0,48	41,00	41,05	41,00	41,05	5K	2
27/04/2022	-1,36%	-0,56	40,52	40,69	40,52	40,69	81	2
26/04/2022	1,08%	0,44	41,08	41,08	41,08	41,08	41	1
25/04/2022	0,32%	0,13	40,64	40,64	40,64	40,64	40	1
22/04/2022	0,37%	0,15	40,51	40,81	40,51	40,81	334K	3
20/04/2022	0,07%	0,03	40,36	40,36	40,36	40,36	40	1
19/04/2022	0,83%	0,33	40,33	40,33	40,33	40,33	483	1
18/04/2022	-1,23%	-0,50	40,00	40,20	40,00	40,20	3K	2
14/04/2022	-1,51%	-0,62	40,50	41,12	40,50	41,12	67K	50
13/04/2022	2,06%	0,83	41,12	41,12	41,12	41,12	41	1
12/04/2022	-0,89%	-0,36	40,29	40,29	40,29	40,29	40	1
11/04/2022	-1,17%	-0,48	40,65	41,13	40,65	41,13	246	2
08/04/2022	-0,39%	-0,16	41,13	41,13	41,13	41,13	82	2
07/04/2022	-0,55%	-0,23	41,29	41,29	41,29	41,29	123	2
06/04/2022	0,65%	0,27	41,52	41,52	41,52	41,52	41	1
05/04/2022	-0,67%	-0,28	41,25	41,50	41,25	41,56	1K	5
04/04/2022	-0,12%	-0,05	41,53	41,52	41,52	41,59	5K	3
01/04/2022	-2,12%	-0,90	41,58	41,96	41,58	41,96	667	4
31/03/2022	-1,12%	-0,48	42,48	42,72	42,47	42,72	3K	6
30/03/2022	-0,14%	-0,06	42,96	43,00	42,96	43,00	13K	2
29/03/2022	1,99%	0,84	43,02	42,71	42,71	43,02	7K	2
28/03/2022	1,03%	0,43	42,18	42,53	42,18	42,53	15K	2
25/03/2022	-2,20%	-0,94	41,75	42,32	41,75	42,32	27K	10
23/03/2022	-2,53%	-1,11	42,69	43,02	42,69	43,04	24K	14
22/03/2022	0,97%	0,42	43,80	43,92	43,80	43,92	1K	2
21/03/2022	-3,00%	-1,34	43,38	43,76	43,38	43,76	356K	3
18/03/2022	-0,04%	-0,02	44,72	44,70	44,70	44,72	491	2
16/03/2022	3,14%	1,36	44,74	44,58	44,58	44,74	1K	3
15/03/2022	1,05%	0,45	43,38	43,04	43,04	43,38	476	2
14/03/2022	-2,08%	-0,91	42,93	42,88	42,88	42,93	13K	2
09/03/2022	2,24%	0,96	43,84	43,84	43,84	43,84	69K	1
08/03/2022	0,52%	0,22	42,88	42,88	42,88	42,88	42	1
07/03/2022	-3,81%	-1,69	42,66	43,32	42,66	43,32	14K	3
04/03/2022	-1,99%	-0,90	44,35	44,40	44,35	44,40	487	2
03/03/2022	-1,93%	-0,89	45,25	45,24	45,24	45,38	6K	4
02/03/2022	-0,82%	-0,38	46,14	46,14	46,14	46,14	46	1
25/02/2022	5,01%	2,22	46,52	46,52	46,52	46,52	465	1
24/02/2022	-3,42%	-1,57	44,30	43,90	43,90	44,45	9K	8
23/02/2022	-0,61%	-0,28	45,87	45,87	45,87	45,87	45	1
22/02/2022	-1,43%	-0,67	46,15	46,16	46,10	46,16	322	3
21/02/2022	0,00%	0,00	46,82	46,82	46,82	46,82	468	1
18/02/2022	-0,38%	-0,18	46,82	47,10	46,82	47,15	187	3
15/02/2022	0,11%	0,05	47,00	47,01	46,95	47,10	2K	5
14/02/2022	-1,98%	-0,95	46,95	46,95	46,95	46,95	93	2
11/02/2022	-1,22%	-0,59	47,90	48,17	47,90	48,17	3K	4
10/02/2022	-0,43%	-0,21	48,49	48,31	48,23	48,63	202K	5
09/02/2022	1,78%	0,85	48,70	48,70	48,70	48,70	48	1
08/02/2022	-0,73%	-0,35	47,85	47,85	47,85	47,85	47	1
07/02/2022	-0,58%	-0,28	48,20	48,00	48,00	48,20	288	3
04/02/2022	1,53%	0,73	48,48	47,75	47,75	48,65	2K	4
03/02/2022	-1,65%	-0,80	47,75	47,75	47,75	47,75	47	1
02/02/2022	1,36%	0,65	48,55	48,55	48,55	48,55	48	1
01/02/2022	-0,42%	-0,20	47,90	48,09	47,79	48,09	199K	4
31/01/2022	1,41%	0,67	48,10	48,30	47,66	48,30	5K	4
28/01/2022	1,17%	0,55	47,43	47,32	47,32	47,50	237	4
27/01/2022	-4,17%	-2,04	46,88	47,50	46,55	47,50	58K	8
26/01/2022	-0,87%	-0,43	48,92	48,92	48,92	48,92	48	1
25/01/2022	0,08%	0,04	49,35	49,15	49,10	49,35	3K	4
24/01/2022	-3,12%	-1,59	49,31	50,90	49,31	50,90	4K	4
21/01/2022	-0,66%	-0,34	50,90	51,34	50,90	51,34	204	2
20/01/2022	-1,10%	-0,57	51,24	51,24	51,24	51,24	614	1
19/01/2022	-3,52%	-1,89	51,81	52,70	51,81	52,70	3K	3
17/01/2022	0,00%	0,00	53,70	53,70	53,70	53,70	1K	1
14/01/2022	-0,89%	-0,48	53,70	53,35	53,35	53,70	107	2
13/01/2022	-1,94%	-1,07	54,18	54,61	54,18	54,61	2K	3
12/01/2022	0,84%	0,46	55,25	55,20	55,20	55,34	717	4
11/01/2022	1,54%	0,83	54,79	54,79	54,79	54,79	109	1
10/01/2022	-0,63%	-0,34	53,96	54,00	53,81	54,00	1K	3
07/01/2022	-1,63%	-0,90	54,30	54,30	54,30	54,30	54	1
04/01/2022	-0,09%	-0,05	55,20	55,49	55,20	55,49	221	2
03/01/2022	1,45%	0,79	55,25	55,02	55,02	55,25	22K	2
30/12/2021	-2,47%	-1,38	54,46	55,46	54,46	55,46	450K	6
28/12/2021	0,29%	0,16	55,84	55,84	55,84	55,84	22K	1
27/12/2021	0,23%	0,13	55,68	55,68	55,68	55,68	222	1
22/12/2021	0,80%	0,44	55,55	55,55	55,55	55,55	388	1
20/12/2021	-0,95%	-0,53	55,11	54,77	54,77	55,11	330	2
16/12/2021	0,38%	0,21	55,64	56,01	55,64	56,01	236K	3
15/12/2021	0,80%	0,44	55,43	55,43	55,43	55,43	221	1
14/12/2021	-0,54%	-0,30	54,99	54,99	54,99	54,99	54	1
13/12/2021	-1,86%	-1,05	55,29	55,00	55,00	55,29	552	2
08/12/2021	-1,47%	-0,84	56,34	56,34	56,34	56,34	1K	1
07/12/2021	3,74%	2,06	57,18	57,19	57,18	57,19	46K	2
01/12/2021	3,71%	1,97	55,12	55,30	55,12	55,30	6K	3
30/11/2021	-1,30%	-0,70	53,15	52,80	52,80	53,15	2K	3
29/11/2021	1,99%	1,05	53,85	53,85	53,85	53,85	215	1
26/11/2021	-5,41%	-3,02	52,80	52,80	52,80	52,80	52	1
25/11/2021	-0,41%	-0,23	55,82	55,82	55,82	55,82	55	1
23/11/2021	2,19%	1,20	56,05	56,05	56,05	56,05	15K	1
19/11/2021	0,86%	0,47	54,85	54,65	54,65	54,85	4K	2
18/11/2021	0,70%	0,38	54,38	54,38	54,38	54,38	163	1
17/11/2021	-1,51%	-0,83	54,00	54,00	54,00	54,00	108	1
16/11/2021	3,01%	1,60	54,83	53,75	53,75	54,83	808	2
11/11/2021	-0,82%	-0,44	53,23	53,28	53,15	53,28	9K	4
10/11/2021	-0,76%	-0,41	53,67	53,67	53,67	53,67	161	1
09/11/2021	-2,24%	-1,24	54,08	54,48	54,08	54,48	649	2
08/11/2021	0,88%	0,48	55,32	55,20	55,20	55,32	10K	2
05/11/2021	-8,54%	-5,12	54,84	55,73	54,80	55,73	6K	11
04/11/2021	7,57%	4,22	59,96	55,70	55,41	59,96	12K	5
03/11/2021	-1,55%	-0,88	55,74	56,12	55,74	56,12	79K	2
01/11/2021	0,96%	0,54	56,62	56,43	56,43	56,62	338	2
29/10/2021	-2,03%	-1,16	56,08	56,08	55,84	56,08	5K	4
28/10/2021	0,00%	0,00	57,24	57,24	57,24	57,24	3K	1
26/10/2021	0,69%	0,39	57,24	57,42	57,24	57,42	1K	2
25/10/2021	0,09%	0,05	56,85	57,10	56,85	57,10	6K	3
22/10/2021	1,28%	0,72	56,80	57,64	56,80	57,64	244K	3
20/10/2021	-	-	56,08	56,27	56,08	56,27	898	2

Date,Open,High,Low,Close,Volume
04-Jul-22,38.39,38.39,38.39,38.39,115
01-Jul-22,38.00,38.44,37.67,38.44,1288
29-Jun-22,38.10,38.10,37.68,37.74,1962
28-Jun-22,38.97,38.97,38.88,38.88,700
24-Jun-22,38.64,38.64,38.64,38.64,38
23-Jun-22,37.16,37.26,37.16,37.26,185
22-Jun-22,37.30,37.39,37.30,37.39,261
21-Jun-22,38.27,38.27,38.27,38.27,38
20-Jun-22,38.76,38.96,38.76,38.96,1204
17-Jun-22,39.00,39.00,38.11,38.47,1075
15-Jun-22,38.60,38.67,38.60,38.67,77
13-Jun-22,38.87,38.87,38.64,38.64,967
10-Jun-22,39.82,39.82,39.36,39.36,2205
06-Jun-22,40.56,40.56,40.56,40.56,121
02-Jun-22,40.62,40.62,40.56,40.56,121
26-May-22,39.82,39.82,39.82,39.82,39
25-May-22,39.75,39.75,39.75,39.75,159
24-May-22,39.47,39.47,39.46,39.46,94716
20-May-22,39.98,39.98,39.98,39.98,39
19-May-22,40.05,40.05,39.99,39.99,320
18-May-22,40.65,40.65,40.39,40.39,446
17-May-22,40.93,40.93,40.92,40.92,1227
11-May-22,41.22,41.22,41.22,41.22,41
09-May-22,41.32,41.32,41.32,41.32,330
04-May-22,41.81,41.81,41.80,41.80,1421
03-May-22,41.92,41.92,41.92,41.92,83
02-May-22,41.92,41.92,41.92,41.92,209
29-Apr-22,41.56,41.63,41.28,41.40,15012
28-Apr-22,41.05,41.05,41.00,41.00,5251
27-Apr-22,40.69,40.69,40.52,40.52,81
26-Apr-22,41.08,41.08,41.08,41.08,41
25-Apr-22,40.64,40.64,40.64,40.64,40
22-Apr-22,40.81,40.81,40.51,40.51,333777
20-Apr-22,40.36,40.36,40.36,40.36,40
19-Apr-22,40.33,40.33,40.33,40.33,483
18-Apr-22,40.20,40.20,40.00,40.00,3240
14-Apr-22,41.12,41.12,40.50,40.50,66592
13-Apr-22,41.12,41.12,41.12,41.12,41
12-Apr-22,40.29,40.29,40.29,40.29,40
11-Apr-22,41.13,41.13,40.65,40.65,246
08-Apr-22,41.13,41.13,41.13,41.13,82
07-Apr-22,41.29,41.29,41.29,41.29,123
06-Apr-22,41.52,41.52,41.52,41.52,41
05-Apr-22,41.50,41.56,41.25,41.25,1326
04-Apr-22,41.52,41.59,41.52,41.53,5447
01-Apr-22,41.96,41.96,41.58,41.58,667
31-Mar-22,42.72,42.72,42.47,42.48,3398
30-Mar-22,43.00,43.00,42.96,42.96,12501
29-Mar-22,42.71,43.02,42.71,43.02,7356
28-Mar-22,42.53,42.53,42.18,42.18,14805
25-Mar-22,42.32,42.32,41.75,41.75,27180
23-Mar-22,43.02,43.04,42.69,42.69,23743
22-Mar-22,43.92,43.92,43.80,43.80,1007
21-Mar-22,43.76,43.76,43.38,43.38,356254
18-Mar-22,44.70,44.72,44.70,44.72,491
16-Mar-22,44.58,44.74,44.58,44.74,1115
15-Mar-22,43.04,43.38,43.04,43.38,476
14-Mar-22,42.88,42.93,42.88,42.93,12906
09-Mar-22,43.84,43.84,43.84,43.84,68697
08-Mar-22,42.88,42.88,42.88,42.88,42
07-Mar-22,43.32,43.32,42.66,42.66,14047
04-Mar-22,44.40,44.40,44.35,44.35,487
03-Mar-22,45.24,45.38,45.24,45.25,5568
02-Mar-22,46.14,46.14,46.14,46.14,46
25-Feb-22,46.52,46.52,46.52,46.52,465
24-Feb-22,43.90,44.45,43.90,44.30,9429
23-Feb-22,45.87,45.87,45.87,45.87,45
22-Feb-22,46.16,46.16,46.10,46.15,322
21-Feb-22,46.82,46.82,46.82,46.82,468
18-Feb-22,47.10,47.15,46.82,46.82,187
15-Feb-22,47.01,47.10,46.95,47.00,1600
14-Feb-22,46.95,46.95,46.95,46.95,93
11-Feb-22,48.17,48.17,47.90,47.90,3170
10-Feb-22,48.31,48.63,48.23,48.49,202212
09-Feb-22,48.70,48.70,48.70,48.70,48
08-Feb-22,47.85,47.85,47.85,47.85,47
07-Feb-22,48.00,48.20,48.00,48.20,288
04-Feb-22,47.75,48.65,47.75,48.48,1578
03-Feb-22,47.75,47.75,47.75,47.75,47
02-Feb-22,48.55,48.55,48.55,48.55,48
01-Feb-22,48.09,48.09,47.79,47.90,199046
31-Jan-22,48.30,48.30,47.66,48.10,4580
28-Jan-22,47.32,47.50,47.32,47.43,237
27-Jan-22,47.50,47.50,46.55,46.88,58217
26-Jan-22,48.92,48.92,48.92,48.92,48
25-Jan-22,49.15,49.35,49.10,49.35,3094
24-Jan-22,50.90,50.90,49.31,49.31,4142
21-Jan-22,51.34,51.34,50.90,50.90,204
20-Jan-22,51.24,51.24,51.24,51.24,614
19-Jan-22,52.70,52.70,51.81,51.81,2680
17-Jan-22,53.70,53.70,53.70,53.70,1449
14-Jan-22,53.35,53.70,53.35,53.70,107
13-Jan-22,54.61,54.61,54.18,54.18,2129
12-Jan-22,55.20,55.34,55.20,55.25,717
11-Jan-22,54.79,54.79,54.79,54.79,109
10-Jan-22,54.00,54.00,53.81,53.96,1184
07-Jan-22,54.30,54.30,54.30,54.30,54
04-Jan-22,55.49,55.49,55.20,55.20,221
03-Jan-22,55.02,55.25,55.02,55.25,22173
30-Dec-21,55.46,55.46,54.46,54.46,449716
28-Dec-21,55.84,55.84,55.84,55.84,22336
27-Dec-21,55.68,55.68,55.68,55.68,222
22-Dec-21,55.55,55.55,55.55,55.55,388
20-Dec-21,54.77,55.11,54.77,55.11,330
16-Dec-21,56.01,56.01,55.64,55.64,235854
15-Dec-21,55.43,55.43,55.43,55.43,221
14-Dec-21,54.99,54.99,54.99,54.99,54
13-Dec-21,55.00,55.29,55.00,55.29,552
08-Dec-21,56.34,56.34,56.34,56.34,1408
07-Dec-21,57.19,57.19,57.18,57.18,45923
01-Dec-21,55.30,55.30,55.12,55.12,6176
30-Nov-21,52.80,53.15,52.80,53.15,1745
29-Nov-21,53.85,53.85,53.85,53.85,215
26-Nov-21,52.80,52.80,52.80,52.80,52
25-Nov-21,55.82,55.82,55.82,55.82,55
23-Nov-21,56.05,56.05,56.05,56.05,15133
19-Nov-21,54.65,54.85,54.65,54.85,3833
18-Nov-21,54.38,54.38,54.38,54.38,163
17-Nov-21,54.00,54.00,54.00,54.00,108
16-Nov-21,53.75,54.83,53.75,54.83,808
11-Nov-21,53.28,53.28,53.15,53.23,8897
10-Nov-21,53.67,53.67,53.67,53.67,161
09-Nov-21,54.48,54.48,54.08,54.08,649
08-Nov-21,55.20,55.32,55.20,55.32,10046
05-Nov-21,55.73,55.73,54.80,54.84,5550
04-Nov-21,55.70,59.96,55.41,59.96,11541
03-Nov-21,56.12,56.12,55.74,55.74,79082
01-Nov-21,56.43,56.62,56.43,56.62,338
29-Oct-21,56.08,56.08,55.84,56.08,4691
28-Oct-21,57.24,57.24,57.24,57.24,2862
26-Oct-21,57.42,57.42,57.24,57.24,1205
25-Oct-21,57.10,57.10,56.85,56.85,6026
22-Oct-21,57.64,57.64,56.80,56.80,243564
20-Oct-21,56.27,56.27,56.08,56.08,898

*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