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
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	-2,18%	-1,34	60,00	60,19	60,00	60,19	5K	2
10/05/2021	0,23%	0,14	61,34	61,55	61,34	61,55	2K	2
07/05/2021	0,99%	0,60	61,20	61,20	61,20	61,20	10K	1
06/05/2021	-0,35%	-0,21	60,60	60,47	60,47	60,60	302	3
05/05/2021	-0,80%	-0,49	60,81	61,02	60,81	61,23	915	4
04/05/2021	0,21%	0,13	61,30	61,20	61,20	61,30	734	2
03/05/2021	-0,68%	-0,42	61,17	61,35	61,05	61,35	5K	6
30/04/2021	-0,66%	-0,41	61,59	62,00	61,55	62,00	6K	5
29/04/2021	-0,51%	-0,32	62,00	62,40	61,80	62,40	25K	6
28/04/2021	-1,70%	-1,08	62,32	62,63	62,32	62,63	2K	5
27/04/2021	-0,78%	-0,50	63,40	63,70	63,10	63,70	6K	4
26/04/2021	0,87%	0,55	63,90	63,75	63,75	63,90	2K	3
23/04/2021	1,30%	0,81	63,35	63,35	63,35	63,35	316	1
22/04/2021	-3,56%	-2,31	62,54	64,85	62,54	64,85	244K	246
20/04/2021	-0,38%	-0,25	64,85	65,05	64,40	65,05	273K	1.185
19/04/2021	-0,53%	-0,35	65,10	65,45	64,85	65,45	10K	6
16/04/2021	-0,98%	-0,65	65,45	66,62	65,15	66,62	19K	11
15/04/2021	-0,23%	-0,15	66,10	66,25	65,90	66,25	12K	8
14/04/2021	0,08%	0,05	66,25	66,60	66,25	66,65	22K	9
13/04/2021	2,24%	1,45	66,20	66,30	65,60	66,45	50K	19
12/04/2021	1,09%	0,70	64,75	64,75	64,75	64,75	906	1
08/04/2021	-0,77%	-0,50	64,05	64,35	64,05	64,35	12K	3
06/04/2021	0,06%	0,04	64,55	64,75	64,55	64,85	4K	3
05/04/2021	-0,14%	-0,09	64,51	64,51	64,51	64,51	1K	1
01/04/2021	1,56%	0,99	64,60	64,60	64,60	64,60	129	1
31/03/2021	-0,45%	-0,29	63,61	63,91	63,57	63,91	3K	4
30/03/2021	0,31%	0,20	63,90	63,70	63,70	63,90	4K	2
29/03/2021	0,00%	0,00	63,70	63,68	63,68	63,70	2K	2
26/03/2021	3,66%	2,25	63,70	62,48	62,48	63,70	2K	2
25/03/2021	2,42%	1,45	61,45	61,33	61,33	61,45	98K	2
23/03/2021	-2,20%	-1,35	60,00	60,00	60,00	60,00	6K	1
22/03/2021	0,85%	0,52	61,35	61,30	61,30	61,35	11K	2
19/03/2021	-0,28%	-0,17	60,83	60,83	60,83	60,83	12K	1
18/03/2021	-2,79%	-1,75	61,00	61,35	61,00	61,35	12K	3
17/03/2021	0,48%	0,30	62,75	62,45	62,45	62,75	4K	2
15/03/2021	2,55%	1,55	62,45	62,45	62,45	62,45	3K	1
10/03/2021	-4,32%	-2,75	60,90	61,65	60,90	61,65	7K	4
09/03/2021	1,35%	0,85	63,65	63,65	63,65	63,65	3K	1
08/03/2021	-0,38%	-0,24	62,80	62,40	62,00	62,80	25K	5
05/03/2021	1,56%	0,97	63,04	63,24	63,04	63,24	32K	3
04/03/2021	-0,54%	-0,34	62,07	62,37	62,05	62,58	383K	8
03/03/2021	-1,87%	-1,19	62,41	64,53	62,41	64,75	377K	7
02/03/2021	1,40%	0,88	63,60	63,38	63,38	63,60	18K	2
01/03/2021	2,10%	1,29	62,72	62,72	62,72	62,72	14K	1
26/02/2021	-0,42%	-0,26	61,43	61,05	60,77	61,43	177K	4
25/02/2021	1,05%	0,64	61,69	62,37	61,69	62,37	128K	3
24/02/2021	-1,13%	-0,70	61,05	60,83	60,83	61,15	4K	3
23/02/2021	-0,72%	-0,45	61,75	61,40	61,35	61,75	83K	3
22/02/2021	-1,19%	-0,75	62,20	62,46	62,20	62,46	6K	2
19/02/2021	1,96%	1,21	62,95	62,87	62,87	63,10	24K	6
18/02/2021	-1,61%	-1,01	61,74	61,90	61,74	61,90	7K	2
17/02/2021	-0,68%	-0,43	62,75	63,00	62,75	63,00	12K	3
12/02/2021	-0,03%	-0,02	63,18	62,99	62,99	63,18	80K	2
11/02/2021	1,28%	0,80	63,20	63,21	63,20	63,21	6K	2
10/02/2021	0,60%	0,37	62,40	62,91	62,40	63,10	36K	5
09/02/2021	1,97%	1,20	62,03	62,03	62,03	62,03	33K	1
08/02/2021	-2,80%	-1,75	60,83	61,19	60,83	61,19	55K	11
05/02/2021	1,34%	0,83	62,58	62,21	62,21	62,58	64K	3
04/02/2021	-0,99%	-0,62	61,75	61,75	61,75	61,75	15K	3
03/02/2021	0,71%	0,44	62,37	62,13	62,13	62,37	15K	4
02/02/2021	-0,79%	-0,49	61,93	62,20	61,93	62,20	103K	3
01/02/2021	2,88%	1,75	62,42	61,50	61,50	62,42	15K	6
29/01/2021	-2,90%	-1,81	60,67	61,13	60,53	61,13	18K	5
28/01/2021	1,26%	0,78	62,48	62,48	62,48	62,48	8K	1
27/01/2021	-2,11%	-1,33	61,70	61,70	61,70	62,06	68K	4
26/01/2021	-1,61%	-1,03	63,03	63,26	63,03	63,26	12K	3
22/01/2021	-0,12%	-0,08	64,06	63,54	63,54	64,36	147K	4
21/01/2021	2,95%	1,84	64,14	64,14	64,14	64,14	41K	7
20/01/2021	1,30%	0,80	62,30	62,23	62,23	62,40	107K	4
19/01/2021	1,28%	0,78	61,50	61,50	61,50	61,50	9K	1
15/01/2021	-2,93%	-1,83	60,72	60,72	60,72	60,72	10K	2
14/01/2021	-0,40%	-0,25	62,55	62,55	62,55	62,55	4K	1
13/01/2021	-1,68%	-1,07	62,80	62,60	62,60	62,80	4K	2
12/01/2021	-2,81%	-1,85	63,87	63,87	63,87	63,87	154K	7
11/01/2021	2,26%	1,45	65,72	65,62	65,61	65,72	155K	6
08/01/2021	3,80%	2,35	64,27	64,28	64,27	64,52	125K	12
07/01/2021	2,77%	1,67	61,92	61,85	61,85	61,92	67K	2
06/01/2021	1,01%	0,60	60,25	60,25	60,25	60,25	10K	2
05/01/2021	2,93%	1,70	59,65	59,83	59,65	59,83	12K	3
04/01/2021	3,78%	2,11	57,95	57,79	57,56	58,13	161K	6
30/12/2020	2,36%	1,29	55,84	55,84	55,84	55,84	7K	2
29/12/2020	4,76%	2,48	54,55	54,73	54,55	54,73	5K	3
16/12/2020	-0,84%	-0,44	52,07	52,07	52,07	52,07	4K	1
15/12/2020	-12,48%	-7,49	52,51	52,52	52,51	52,52	12K	3
11/12/2020	12,99%	6,90	60,00	53,18	52,29	60,00	27K	5
09/12/2020	2,69%	1,39	53,10	53,10	53,10	53,10	1K	1
08/12/2020	-2,18%	-1,15	51,71	51,71	51,71	51,71	1K	1
07/12/2020	-0,92%	-0,49	52,86	53,44	52,86	53,44	1K	2
04/12/2020	-	-	53,35	53,35	53,35	53,35	53	1

Date,Open,High,Low,Close,Volume
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
10-May-21,61.55,61.55,61.34,61.34,2454
07-May-21,61.20,61.20,61.20,61.20,9792
06-May-21,60.47,60.60,60.47,60.60,302
05-May-21,61.02,61.23,60.81,60.81,915
04-May-21,61.20,61.30,61.20,61.30,734
03-May-21,61.35,61.35,61.05,61.17,5074
30-Apr-21,62.00,62.00,61.55,61.59,6177
29-Apr-21,62.40,62.40,61.80,62.00,25159
28-Apr-21,62.63,62.63,62.32,62.32,1875
27-Apr-21,63.70,63.70,63.10,63.40,6170
26-Apr-21,63.75,63.90,63.75,63.90,2298
23-Apr-21,63.35,63.35,63.35,63.35,316
22-Apr-21,64.85,64.85,62.54,62.54,244486
20-Apr-21,65.05,65.05,64.40,64.85,273350
19-Apr-21,65.45,65.45,64.85,65.10,10211
16-Apr-21,66.62,66.62,65.15,65.45,19139
15-Apr-21,66.25,66.25,65.90,66.10,11564
14-Apr-21,66.60,66.65,66.25,66.25,21820
13-Apr-21,66.30,66.45,65.60,66.20,50115
12-Apr-21,64.75,64.75,64.75,64.75,906
08-Apr-21,64.35,64.35,64.05,64.05,11895
06-Apr-21,64.75,64.85,64.55,64.55,4140
05-Apr-21,64.51,64.51,64.51,64.51,1225
01-Apr-21,64.60,64.60,64.60,64.60,129
31-Mar-21,63.91,63.91,63.57,63.61,2802
30-Mar-21,63.70,63.90,63.70,63.90,3832
29-Mar-21,63.68,63.70,63.68,63.70,2038
26-Mar-21,62.48,63.70,62.48,63.70,1816
25-Mar-21,61.33,61.45,61.33,61.45,98296
23-Mar-21,60.00,60.00,60.00,60.00,6000
22-Mar-21,61.30,61.35,61.30,61.35,11096
19-Mar-21,60.83,60.83,60.83,60.83,12166
18-Mar-21,61.35,61.35,61.00,61.00,12418
17-Mar-21,62.45,62.75,62.45,62.75,4071
15-Mar-21,62.45,62.45,62.45,62.45,3122
10-Mar-21,61.65,61.65,60.90,60.90,6653
09-Mar-21,63.65,63.65,63.65,63.65,2673
08-Mar-21,62.40,62.80,62.00,62.80,24817
05-Mar-21,63.24,63.24,63.04,63.04,32466
04-Mar-21,62.37,62.58,62.05,62.07,383132
03-Mar-21,64.53,64.75,62.41,62.41,377158
02-Mar-21,63.38,63.60,63.38,63.60,18406
01-Mar-21,62.72,62.72,62.72,62.72,14425
26-Feb-21,61.05,61.43,60.77,61.43,177151
25-Feb-21,62.37,62.37,61.69,61.69,127626
24-Feb-21,60.83,61.15,60.83,61.05,3908
23-Feb-21,61.40,61.75,61.35,61.75,83455
22-Feb-21,62.46,62.46,62.20,62.20,6432
19-Feb-21,62.87,63.10,62.87,62.95,24262
18-Feb-21,61.90,61.90,61.74,61.74,6802
17-Feb-21,63.00,63.00,62.75,62.75,11717
12-Feb-21,62.99,63.18,62.99,63.18,79585
11-Feb-21,63.21,63.21,63.20,63.20,6320
10-Feb-21,62.91,63.10,62.40,62.40,36404
09-Feb-21,62.03,62.03,62.03,62.03,32875
08-Feb-21,61.19,61.19,60.83,60.83,55124
05-Feb-21,62.21,62.58,62.21,62.58,63988
04-Feb-21,61.75,61.75,61.75,61.75,14820
03-Feb-21,62.13,62.37,62.13,62.37,15098
02-Feb-21,62.20,62.20,61.93,61.93,103235
01-Feb-21,61.50,62.42,61.50,62.42,14864
29-Jan-21,61.13,61.13,60.53,60.67,18220
28-Jan-21,62.48,62.48,62.48,62.48,8122
27-Jan-21,61.70,62.06,61.70,61.70,68189
26-Jan-21,63.26,63.26,63.03,63.03,11691
22-Jan-21,63.54,64.36,63.54,64.06,146661
21-Jan-21,64.14,64.14,64.14,64.14,41049
20-Jan-21,62.23,62.40,62.23,62.30,107227
19-Jan-21,61.50,61.50,61.50,61.50,9225
15-Jan-21,60.72,60.72,60.72,60.72,9715
14-Jan-21,62.55,62.55,62.55,62.55,3753
13-Jan-21,62.60,62.80,62.60,62.80,3578
12-Jan-21,63.87,63.87,63.87,63.87,153926
11-Jan-21,65.62,65.72,65.61,65.72,155114
08-Jan-21,64.28,64.52,64.27,64.27,125438
07-Jan-21,61.85,61.92,61.85,61.92,67422
06-Jan-21,60.25,60.25,60.25,60.25,10242
05-Jan-21,59.83,59.83,59.65,59.65,12204
04-Jan-21,57.79,58.13,57.56,57.95,161366
30-Dec-20,55.84,55.84,55.84,55.84,7259
29-Dec-20,54.73,54.73,54.55,54.55,5360
16-Dec-20,52.07,52.07,52.07,52.07,4165
15-Dec-20,52.52,52.52,52.51,52.51,11974
11-Dec-20,53.18,60.00,52.29,60.00,26821
09-Dec-20,53.10,53.10,53.10,53.10,1274
08-Dec-20,51.71,51.71,51.71,51.71,1292
07-Dec-20,53.44,53.44,52.86,52.86,1063
04-Dec-20,53.35,53.35,53.35,53.35,53

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEWY39

cotações, gráficos e mais...