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
23/04/2025	2,10%	0,82	39,85	38,24	38,24	39,85	12K	4
22/04/2025	-2,86%	-1,15	39,03	39,35	39,03	39,52	70K	3
15/04/2025	0,98%	0,39	40,18	40,18	40,18	40,18	48K	1
14/04/2025	0,61%	0,24	39,79	39,79	39,79	39,79	517	1
11/04/2025	3,53%	1,35	39,55	39,21	39,20	39,55	292K	7
10/04/2025	-1,55%	-0,60	38,20	38,32	38,20	38,51	126K	6
09/04/2025	6,30%	2,30	38,80	37,46	37,23	38,80	23K	4

08/04/2025	-2,33%	-0,87	36,50	36,74	36,50	36,74	366	2
07/04/2025	-0,21%	-0,08	37,37	37,83	37,10	37,83	595	4
04/04/2025	-0,29%	-0,11	37,45	37,76	37,45	37,76	102K	5
03/04/2025	-2,90%	-1,12	37,56	37,66	37,56	37,66	4K	3
01/04/2025	0,10%	0,04	38,68	38,68	38,68	38,68	77	1
31/03/2025	-2,13%	-0,84	38,64	38,48	38,30	38,64	809	3
28/03/2025	-3,14%	-1,28	39,48	39,84	39,48	39,84	436	3
27/03/2025	0,00%	0,00	40,76	40,73	40,73	40,76	244	2
26/03/2025	0,05%	0,02	40,76	41,03	40,76	41,03	2K	2
25/03/2025	0,07%	0,03	40,74	41,12	40,60	41,12	2K	20
21/03/2025	0,99%	0,40	40,71	40,85	40,71	40,85	285	3
20/03/2025	-0,47%	-0,19	40,31	40,21	40,21	40,31	161	3
19/03/2025	-1,60%	-0,66	40,50	40,31	40,26	40,50	63K	6
17/03/2025	1,35%	0,55	41,16	40,98	40,98	41,16	164	2
14/03/2025	1,02%	0,41	40,61	40,16	40,16	40,61	604	4
13/03/2025	-1,16%	-0,47	40,20	40,13	40,08	40,39	14K	92
12/03/2025	2,29%	0,91	40,67	40,81	40,67	40,81	162	2
10/03/2025	-1,44%	-0,58	39,76	39,61	39,58	39,76	1K	4
07/03/2025	1,10%	0,44	40,34	40,34	40,34	40,34	80	1
06/03/2025	-1,19%	-0,48	39,90	39,90	39,90	39,90	79	1
05/03/2025	-3,86%	-1,62	40,38	40,43	40,38	40,43	323	2
27/02/2025	-0,40%	-0,17	42,00	42,04	42,00	42,04	2K	2
26/02/2025	1,59%	0,66	42,17	41,90	41,90	42,17	588	5
25/02/2025	-0,31%	-0,13	41,51	41,57	41,39	41,57	207	3
24/02/2025	0,80%	0,33	41,64	41,22	41,22	41,64	4K	3
21/02/2025	1,35%	0,55	41,31	41,70	41,31	41,70	3K	3
18/02/2025	0,10%	0,04	40,76	40,93	40,76	40,99	24K	77
17/02/2025	0,15%	0,06	40,72	40,72	40,72	40,72	40	1
14/02/2025	-0,10%	-0,04	40,66	40,66	40,66	40,66	81	1
13/02/2025	2,24%	0,89	40,70	40,63	40,62	40,72	9K	219
11/02/2025	-0,08%	-0,03	39,81	39,83	39,81	39,83	955	3
10/02/2025	1,17%	0,46	39,84	39,84	39,84	39,84	1K	3
07/02/2025	-1,15%	-0,46	39,38	39,50	39,38	39,50	394	2
06/02/2025	1,61%	0,63	39,84	39,81	39,81	39,84	238	2
04/02/2025	0,77%	0,30	39,21	39,21	39,21	39,21	78	1
03/02/2025	-1,67%	-0,66	38,91	39,00	38,88	39,00	7K	3
31/01/2025	-2,30%	-0,93	39,57	40,04	39,39	40,04	553	3
30/01/2025	1,17%	0,47	40,50	40,50	40,50	40,50	405	1
29/01/2025	0,20%	0,08	40,03	40,11	40,03	40,11	240	2
28/01/2025	-0,32%	-0,13	39,95	40,43	39,90	40,43	4K	5
27/01/2025	-2,72%	-1,12	40,08	40,32	40,08	40,32	160	2
23/01/2025	-1,67%	-0,70	41,20	41,90	41,20	41,90	83	2
22/01/2025	-0,38%	-0,16	41,90	41,90	41,90	41,90	2K	1
21/01/2025	1,01%	0,42	42,06	41,73	41,73	42,08	103K	4
17/01/2025	0,92%	0,38	41,64	41,35	41,35	41,64	14K	4
16/01/2025	0,34%	0,14	41,26	41,43	41,26	41,43	330	2
15/01/2025	1,08%	0,44	41,12	41,43	41,12	41,43	10K	2
14/01/2025	0,12%	0,05	40,68	41,12	40,68	41,12	326	2
13/01/2025	-2,19%	-0,91	40,63	40,63	40,63	40,63	731	1
09/01/2025	-0,05%	-0,02	41,54	41,54	41,54	41,54	41	1
08/01/2025	1,07%	0,44	41,56	41,60	41,56	41,60	582	2
07/01/2025	-0,75%	-0,31	41,12	41,20	41,12	41,20	205	2
06/01/2025	1,97%	0,80	41,43	41,84	41,21	41,88	2K	5
03/01/2025	3,17%	1,25	40,63	40,35	40,35	40,63	162K	4
02/01/2025	-1,82%	-0,73	39,38	39,43	39,38	39,43	2K	3
27/12/2024	-1,69%	-0,69	40,11	39,97	39,97	40,11	2K	2
23/12/2024	1,90%	0,76	40,80	40,84	40,80	40,84	9K	2
20/12/2024	-4,21%	-1,76	40,04	39,91	39,90	40,04	3K	4
18/12/2024	1,88%	0,77	41,80	41,80	41,80	41,80	3K	1
17/12/2024	-3,16%	-1,34	41,03	41,25	41,03	41,25	21K	3
16/12/2024	0,36%	0,15	42,37	41,98	41,98	42,37	126	3
13/12/2024	0,76%	0,32	42,22	42,31	42,16	42,35	1K	5
12/12/2024	2,00%	0,82	41,90	41,88	41,88	41,90	2K	2
10/12/2024	0,79%	0,32	41,08	41,25	41,08	41,25	12K	2
09/12/2024	-2,21%	-0,92	40,76	40,40	40,40	41,09	17K	11
06/12/2024	-14,94%	-7,32	41,68	41,63	41,40	41,72	19K	12
05/12/2024	15,46%	6,56	49,00	41,36	41,30	49,00	3M	80
04/12/2024	0,66%	0,28	42,44	42,36	42,36	42,48	2K	5
03/12/2024	-2,32%	-1,00	42,16	41,30	40,12	42,23	199K	14
02/12/2024	0,68%	0,29	43,16	43,20	43,16	43,20	40K	2
29/11/2024	-0,42%	-0,18	42,87	42,87	42,87	42,87	42	1
28/11/2024	0,96%	0,41	43,05	43,05	43,05	43,05	43	1
27/11/2024	0,09%	0,04	42,64	42,64	42,64	42,64	4K	1
26/11/2024	0,76%	0,32	42,60	42,50	42,48	42,60	123K	6
21/11/2024	1,46%	0,61	42,28	42,28	42,28	42,28	84	2
19/11/2024	0,46%	0,19	41,67	41,60	41,36	41,67	25K	3
18/11/2024	2,19%	0,89	41,48	41,28	41,28	41,55	115K	7
14/11/2024	-0,12%	-0,05	40,59	40,59	40,59	40,59	162	1
13/11/2024	-3,61%	-1,52	40,64	40,80	40,60	40,80	4K	8
11/11/2024	-2,27%	-0,98	42,16	42,08	42,08	42,16	2K	2
07/11/2024	-1,95%	-0,86	43,14	43,14	43,14	43,14	43	1
04/11/2024	-0,18%	-0,08	44,00	43,89	43,89	44,00	26K	2
01/11/2024	0,18%	0,08	44,08	43,77	43,77	44,08	2K	3
30/10/2024	-0,63%	-0,28	44,00	44,00	44,00	44,00	352K	2
29/10/2024	0,82%	0,36	44,28	44,28	44,28	44,28	44	1
28/10/2024	1,01%	0,44	43,92	43,84	43,84	43,92	613	2
22/10/2024	-1,90%	-0,84	43,48	43,24	43,24	43,59	999	3
17/10/2024	-0,78%	-0,35	44,32	44,32	44,32	44,32	44	1
15/10/2024	1,43%	0,63	44,67	44,67	44,67	44,67	3K	1
10/10/2024	2,32%	1,00	44,04	44,04	44,04	44,04	220	1
02/10/2024	-0,55%	-0,24	43,04	43,04	43,04	43,04	43	1
01/10/2024	-4,14%	-1,87	43,28	43,28	43,28	43,28	476	1
27/09/2024	4,10%	1,78	45,15	45,07	45,07	45,27	902	4
19/09/2024	-0,62%	-0,27	43,37	43,12	43,12	43,45	3K	8
17/09/2024	0,00%	0,00	43,64	43,64	43,64	43,64	43	1
16/09/2024	1,25%	0,54	43,64	43,63	43,54	43,64	479	4
11/09/2024	1,70%	0,72	43,10	43,10	43,10	43,10	43	1
06/09/2024	-4,53%	-2,01	42,38	44,45	42,38	44,45	894	3
05/09/2024	-1,44%	-0,65	44,39	44,20	44,20	44,39	88	2
03/09/2024	-3,04%	-1,41	45,04	45,28	45,04	45,28	632	2
02/09/2024	0,76%	0,35	46,45	46,37	46,37	46,45	325	3
29/08/2024	2,10%	0,95	46,10	46,29	46,10	46,29	162K	4
28/08/2024	-0,99%	-0,45	45,15	45,15	45,15	45,15	90	1
26/08/2024	-0,93%	-0,43	45,60	45,56	45,56	45,60	1K	2
23/08/2024	1,50%	0,68	46,03	45,97	45,97	46,03	3K	3
20/08/2024	1,07%	0,48	45,35	45,17	45,17	45,35	678	2
19/08/2024	3,91%	1,69	44,87	44,50	44,46	44,87	92K	6
15/08/2024	0,00%	0,00	43,18	43,18	43,18	43,18	43	1
13/08/2024	0,79%	0,34	43,18	43,18	43,18	43,18	43	1
12/08/2024	0,54%	0,23	42,84	42,66	42,66	42,84	299	2
09/08/2024	-0,12%	-0,05	42,61	42,61	42,61	42,61	3K	1
07/08/2024	1,67%	0,70	42,66	42,66	42,66	42,66	1K	1
06/08/2024	-1,94%	-0,83	41,96	41,76	41,76	42,08	1K	8
05/08/2024	-8,18%	-3,81	42,79	43,30	42,79	43,41	147K	6
01/08/2024	2,53%	1,15	46,60	46,72	46,60	46,72	47K	2
30/07/2024	-1,11%	-0,51	45,45	45,90	45,45	45,90	137	2
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	-	-	47,35	46,59	46,59	47,35	328	2

Date,Open,High,Low,Close,Volume
23-Apr-25,38.24,39.85,38.24,39.85,12380
22-Apr-25,39.35,39.52,39.03,39.03,70060
15-Apr-25,40.18,40.18,40.18,40.18,48216
14-Apr-25,39.79,39.79,39.79,39.79,517
11-Apr-25,39.21,39.55,39.20,39.55,291508
10-Apr-25,38.32,38.51,38.20,38.20,126175
09-Apr-25,37.46,38.80,37.23,38.80,23347
08-Apr-25,36.74,36.74,36.50,36.50,366
07-Apr-25,37.83,37.83,37.10,37.37,595
04-Apr-25,37.76,37.76,37.45,37.45,101876
03-Apr-25,37.66,37.66,37.56,37.56,3535
01-Apr-25,38.68,38.68,38.68,38.68,77
31-Mar-25,38.48,38.64,38.30,38.64,809
28-Mar-25,39.84,39.84,39.48,39.48,436
27-Mar-25,40.73,40.76,40.73,40.76,244
26-Mar-25,41.03,41.03,40.76,40.76,2371
25-Mar-25,41.12,41.12,40.60,40.74,1753
21-Mar-25,40.85,40.85,40.71,40.71,285
20-Mar-25,40.21,40.31,40.21,40.31,161
19-Mar-25,40.31,40.50,40.26,40.50,62646
17-Mar-25,40.98,41.16,40.98,41.16,164
14-Mar-25,40.16,40.61,40.16,40.61,604
13-Mar-25,40.13,40.39,40.08,40.20,14104
12-Mar-25,40.81,40.81,40.67,40.67,162
10-Mar-25,39.61,39.76,39.58,39.76,1348
07-Mar-25,40.34,40.34,40.34,40.34,80
06-Mar-25,39.90,39.90,39.90,39.90,79
05-Mar-25,40.43,40.43,40.38,40.38,323
27-Feb-25,42.04,42.04,42.00,42.00,1807
26-Feb-25,41.90,42.17,41.90,42.17,588
25-Feb-25,41.57,41.57,41.39,41.51,207
24-Feb-25,41.22,41.64,41.22,41.64,4288
21-Feb-25,41.70,41.70,41.31,41.31,2731
18-Feb-25,40.93,40.99,40.76,40.76,24084
17-Feb-25,40.72,40.72,40.72,40.72,40
14-Feb-25,40.66,40.66,40.66,40.66,81
13-Feb-25,40.63,40.72,40.62,40.70,8949
11-Feb-25,39.83,39.83,39.81,39.81,955
10-Feb-25,39.84,39.84,39.84,39.84,1394
07-Feb-25,39.50,39.50,39.38,39.38,394
06-Feb-25,39.81,39.84,39.81,39.84,238
04-Feb-25,39.21,39.21,39.21,39.21,78
03-Feb-25,39.00,39.00,38.88,38.91,7159
31-Jan-25,40.04,40.04,39.39,39.57,553
30-Jan-25,40.50,40.50,40.50,40.50,405
29-Jan-25,40.11,40.11,40.03,40.03,240
28-Jan-25,40.43,40.43,39.90,39.95,4170
27-Jan-25,40.32,40.32,40.08,40.08,160
23-Jan-25,41.90,41.90,41.20,41.20,83
22-Jan-25,41.90,41.90,41.90,41.90,1676
21-Jan-25,41.73,42.08,41.73,42.06,103000
17-Jan-25,41.35,41.64,41.35,41.64,13692
16-Jan-25,41.43,41.43,41.26,41.26,330
15-Jan-25,41.43,41.43,41.12,41.12,10362
14-Jan-25,41.12,41.12,40.68,40.68,326
13-Jan-25,40.63,40.63,40.63,40.63,731
09-Jan-25,41.54,41.54,41.54,41.54,41
08-Jan-25,41.60,41.60,41.56,41.56,582
07-Jan-25,41.20,41.20,41.12,41.12,205
06-Jan-25,41.84,41.88,41.21,41.43,2116
03-Jan-25,40.35,40.63,40.35,40.63,162415
02-Jan-25,39.43,39.43,39.38,39.38,2009
27-Dec-24,39.97,40.11,39.97,40.11,2200
23-Dec-24,40.84,40.84,40.80,40.80,9351
20-Dec-24,39.91,40.04,39.90,40.04,2635
18-Dec-24,41.80,41.80,41.80,41.80,3344
17-Dec-24,41.25,41.25,41.03,41.03,20581
16-Dec-24,41.98,42.37,41.98,42.37,126
13-Dec-24,42.31,42.35,42.16,42.22,1267
12-Dec-24,41.88,41.90,41.88,41.90,2429
10-Dec-24,41.25,41.25,41.08,41.08,12366
09-Dec-24,40.40,41.09,40.40,40.76,17050
06-Dec-24,41.63,41.72,41.40,41.68,18715
05-Dec-24,41.36,49.00,41.30,49.00,3193822
04-Dec-24,42.36,42.48,42.36,42.44,1612
03-Dec-24,41.30,42.23,40.12,42.16,199325
02-Dec-24,43.20,43.20,43.16,43.16,40160
29-Nov-24,42.87,42.87,42.87,42.87,42
28-Nov-24,43.05,43.05,43.05,43.05,43
27-Nov-24,42.64,42.64,42.64,42.64,4264
26-Nov-24,42.50,42.60,42.48,42.60,123285
21-Nov-24,42.28,42.28,42.28,42.28,84
19-Nov-24,41.60,41.67,41.36,41.67,25146
18-Nov-24,41.28,41.55,41.28,41.48,115159
14-Nov-24,40.59,40.59,40.59,40.59,162
13-Nov-24,40.80,40.80,40.60,40.64,3504
11-Nov-24,42.08,42.16,42.08,42.16,1894
07-Nov-24,43.14,43.14,43.14,43.14,43
04-Nov-24,43.89,44.00,43.89,44.00,25501
01-Nov-24,43.77,44.08,43.77,44.08,1582
30-Oct-24,44.00,44.00,44.00,44.00,352000
29-Oct-24,44.28,44.28,44.28,44.28,44
28-Oct-24,43.84,43.92,43.84,43.92,613
22-Oct-24,43.24,43.59,43.24,43.48,999
17-Oct-24,44.32,44.32,44.32,44.32,44
15-Oct-24,44.67,44.67,44.67,44.67,3350
10-Oct-24,44.04,44.04,44.04,44.04,220
02-Oct-24,43.04,43.04,43.04,43.04,43
01-Oct-24,43.28,43.28,43.28,43.28,476
27-Sep-24,45.07,45.27,45.07,45.15,902
19-Sep-24,43.12,43.45,43.12,43.37,3456
17-Sep-24,43.64,43.64,43.64,43.64,43
16-Sep-24,43.63,43.64,43.54,43.64,479
11-Sep-24,43.10,43.10,43.10,43.10,43
06-Sep-24,44.45,44.45,42.38,42.38,894
05-Sep-24,44.20,44.39,44.20,44.39,88
03-Sep-24,45.28,45.28,45.04,45.04,632
02-Sep-24,46.37,46.45,46.37,46.45,325
29-Aug-24,46.29,46.29,46.10,46.10,161989
28-Aug-24,45.15,45.15,45.15,45.15,90
26-Aug-24,45.56,45.60,45.56,45.60,1458
23-Aug-24,45.97,46.03,45.97,46.03,2945
20-Aug-24,45.17,45.35,45.17,45.35,678
19-Aug-24,44.50,44.87,44.46,44.87,92251
15-Aug-24,43.18,43.18,43.18,43.18,43
13-Aug-24,43.18,43.18,43.18,43.18,43
12-Aug-24,42.66,42.84,42.66,42.84,299
09-Aug-24,42.61,42.61,42.61,42.61,3408
07-Aug-24,42.66,42.66,42.66,42.66,1493
06-Aug-24,41.76,42.08,41.76,41.96,1007
05-Aug-24,43.30,43.41,42.79,42.79,146798
01-Aug-24,46.72,46.72,46.60,46.60,47067
30-Jul-24,45.90,45.90,45.45,45.45,137
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

*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