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
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	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	-	-	39,75	39,56	39,56	39,75	872	4

Date,Open,High,Low,Close,Volume
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
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

*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