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
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	-0,92%	-0,52	56,08	56,27	56,08	56,27	898	2
19/10/2021	2,91%	1,60	56,60	56,05	56,05	56,60	169	2
18/10/2021	0,59%	0,32	55,00	54,00	54,00	55,03	2K	4
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	-	-	60,00	60,19	60,00	60,19	5K	2

Date,Open,High,Low,Close,Volume
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
19-Oct-21,56.05,56.60,56.05,56.60,169
18-Oct-21,54.00,55.03,54.00,55.00,1685
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

*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...