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
29/11/2023	0,16%	0,06	38,73	38,80	38,73	38,80	77	2
28/11/2023	1,20%	0,46	38,67	38,71	38,67	38,72	263K	3
27/11/2023	-0,80%	-0,31	38,21	38,21	38,21	38,21	2M	3
22/11/2023	0,05%	0,02	38,52	38,52	38,52	38,52	231	1
20/11/2023	0,92%	0,35	38,50	38,50	38,50	38,50	35K	1
17/11/2023	-0,24%	-0,09	38,15	38,15	38,15	38,15	374K	4
16/11/2023	1,68%	0,63	38,24	38,20	38,20	38,24	382	2
14/11/2023	2,34%	0,86	37,61	37,61	37,61	37,61	75	1
13/11/2023	-2,10%	-0,79	36,75	36,75	36,75	36,75	73	1
07/11/2023	2,88%	1,05	37,54	37,54	37,54	37,54	1K	1
03/11/2023	4,56%	1,59	36,49	36,49	36,49	36,49	29K	1

01/11/2023	0,90%	0,31	34,90	34,84	34,84	34,90	12K	2
31/10/2023	-2,12%	-0,75	34,59	34,52	34,52	34,59	3M	4
30/10/2023	3,79%	1,29	35,34	34,70	34,70	35,34	240K	4
27/10/2023	-1,02%	-0,35	34,05	34,05	34,05	34,05	34	1
26/10/2023	-3,86%	-1,38	34,40	34,41	34,40	34,41	240	2
23/10/2023	-0,69%	-0,25	35,78	35,90	35,78	35,90	45K	2
20/10/2023	-1,48%	-0,54	36,03	36,03	36,03	36,03	36	1
19/10/2023	-1,77%	-0,66	36,57	36,57	36,57	36,57	36	1
17/10/2023	-0,45%	-0,17	37,23	37,19	37,19	37,23	4K	2
13/10/2023	0,67%	0,25	37,40	37,27	37,27	37,40	261	2
10/10/2023	-1,09%	-0,41	37,15	37,21	37,15	37,21	281K	4
09/10/2023	-0,79%	-0,30	37,56	37,30	37,19	37,56	2K	4
06/10/2023	2,60%	0,96	37,86	37,86	37,86	37,86	114K	1
02/10/2023	-0,49%	-0,18	36,90	36,90	36,90	36,90	36	1
29/09/2023	-0,54%	-0,20	37,08	37,12	37,08	37,12	74	2
28/09/2023	0,43%	0,16	37,28	37,12	37,12	37,46	1M	4
27/09/2023	-0,88%	-0,33	37,12	37,15	37,12	37,15	79K	2
21/09/2023	-1,53%	-0,58	37,45	37,28	37,28	37,45	469K	4
20/09/2023	-0,81%	-0,31	38,03	37,99	37,99	38,03	76	2
18/09/2023	-0,65%	-0,25	38,34	38,34	38,34	38,34	268	2
15/09/2023	1,23%	0,47	38,59	38,59	38,59	38,59	733	1
13/09/2023	-0,78%	-0,30	38,12	38,12	38,12	38,12	381	1
12/09/2023	-0,88%	-0,34	38,42	38,29	38,29	38,44	7K	5
11/09/2023	1,17%	0,45	38,76	38,76	38,76	38,76	5M	3
08/09/2023	-1,16%	-0,45	38,31	38,31	38,31	38,31	2K	4
06/09/2023	-1,07%	-0,42	38,76	38,64	38,64	38,76	71K	2
05/09/2023	0,85%	0,33	39,18	39,15	39,09	39,18	12K	3
01/09/2023	0,62%	0,24	38,85	38,85	38,85	38,85	38	1
31/08/2023	0,39%	0,15	38,61	38,61	38,61	38,61	4K	1
29/08/2023	2,70%	1,01	38,46	38,46	38,44	38,50	2M	10
24/08/2023	0,00%	0,00	37,45	37,65	37,45	37,65	5M	6
23/08/2023	0,05%	0,02	37,45	37,45	37,45	37,45	299	1
22/08/2023	-0,56%	-0,21	37,43	37,43	37,43	37,43	673	2
18/08/2023	-0,95%	-0,36	37,64	37,74	37,64	37,74	1M	21
16/08/2023	-1,78%	-0,69	38,00	38,50	38,00	38,50	610	3
15/08/2023	-0,62%	-0,24	38,69	38,69	38,69	38,69	386	1
14/08/2023	0,85%	0,33	38,93	39,44	38,93	39,44	1M	4
11/08/2023	-1,91%	-0,75	38,60	38,55	38,55	38,60	694	2
09/08/2023	-0,78%	-0,31	39,35	39,35	39,35	39,35	1K	1
07/08/2023	0,58%	0,23	39,66	39,66	39,66	39,66	1M	3
04/08/2023	-1,30%	-0,52	39,43	39,70	39,43	39,70	427K	5
03/08/2023	1,78%	0,70	39,95	39,78	39,78	39,95	101K	4
02/08/2023	-2,07%	-0,83	39,25	39,34	39,25	39,34	117	3
31/07/2023	0,53%	0,21	40,08	40,08	40,08	40,08	521	2
28/07/2023	0,05%	0,02	39,87	39,79	39,79	39,87	992K	20
26/07/2023	0,05%	0,02	39,85	39,85	39,85	39,85	312K	3
24/07/2023	0,86%	0,34	39,83	39,88	39,79	39,88	4M	41
21/07/2023	-0,53%	-0,21	39,49	39,40	39,40	39,49	1M	4
20/07/2023	-1,27%	-0,51	39,70	40,15	39,70	40,15	556	2
19/07/2023	-0,86%	-0,35	40,21	40,21	40,21	40,21	2M	3
18/07/2023	0,20%	0,08	40,56	40,56	40,56	40,56	1M	2
14/07/2023	0,87%	0,35	40,48	40,40	40,40	40,48	202	2
13/07/2023	1,24%	0,49	40,13	40,16	40,13	40,26	1K	4
12/07/2023	2,93%	1,13	39,64	39,39	39,39	39,64	7K	2
07/07/2023	-0,13%	-0,05	38,51	38,37	38,37	38,51	4K	2
06/07/2023	-1,10%	-0,43	38,56	39,77	38,34	39,77	13K	6
05/07/2023	0,52%	0,20	38,99	39,20	38,99	39,20	156	2
04/07/2023	3,00%	1,13	38,79	38,79	38,79	38,79	1K	1
03/07/2023	-1,70%	-0,65	37,66	39,20	37,66	39,20	873	3
28/06/2023	0,74%	0,28	38,31	38,31	38,31	38,31	18K	1
26/06/2023	0,82%	0,31	38,03	38,03	38,03	38,03	1M	1
23/06/2023	-1,95%	-0,75	37,72	37,74	37,72	37,74	5K	2
22/06/2023	0,05%	0,02	38,47	38,43	38,43	38,47	1M	3
21/06/2023	-1,51%	-0,59	38,45	38,47	38,45	38,47	1M	2
20/06/2023	-2,40%	-0,96	39,04	39,00	39,00	39,12	1M	4
19/06/2023	-1,11%	-0,45	40,00	40,41	40,00	40,41	640	5
16/06/2023	0,40%	0,16	40,45	40,72	40,45	40,72	121	3
15/06/2023	0,05%	0,02	40,29	40,10	40,10	40,29	1M	2
14/06/2023	-1,95%	-0,80	40,27	40,66	40,27	40,66	1M	5
13/06/2023	1,18%	0,48	41,07	40,97	40,97	41,07	1M	2
12/06/2023	-0,88%	-0,36	40,59	40,53	40,53	40,59	1M	4
09/06/2023	2,17%	0,87	40,95	40,95	40,95	40,95	40	1
07/06/2023	-0,84%	-0,34	40,08	40,08	40,08	40,08	40	1
06/06/2023	0,85%	0,34	40,42	40,18	40,18	40,45	16K	6
05/06/2023	0,70%	0,28	40,08	40,08	40,08	40,08	80K	1
01/06/2023	0,13%	0,05	39,80	39,69	39,69	39,80	476	3
31/05/2023	-1,14%	-0,46	39,75	39,80	39,70	39,89	201K	5
30/05/2023	2,08%	0,82	40,21	40,00	40,00	40,21	440	2
26/05/2023	1,21%	0,47	39,39	39,39	39,39	39,39	236	1
25/05/2023	0,65%	0,25	38,92	38,95	38,90	38,95	9K	4
19/05/2023	1,92%	0,73	38,67	38,67	38,67	38,67	38	1
18/05/2023	1,39%	0,52	37,94	37,90	37,90	37,94	186K	2
17/05/2023	1,82%	0,67	37,42	37,39	37,37	37,42	2M	20
16/05/2023	-0,27%	-0,10	36,75	36,81	36,75	36,81	1K	2
15/05/2023	0,93%	0,34	36,85	36,85	36,85	36,85	73	2
12/05/2023	-1,54%	-0,57	36,51	36,68	36,51	36,68	584	2
11/05/2023	-2,01%	-0,76	37,08	37,25	37,08	37,25	891	3
10/05/2023	-1,46%	-0,56	37,84	37,80	37,80	37,84	75	2
09/05/2023	-0,57%	-0,22	38,40	38,50	38,40	38,50	76	2
08/05/2023	1,26%	0,48	38,62	38,52	38,52	38,62	154	2
05/05/2023	0,79%	0,30	38,14	37,99	37,99	38,14	76	2
04/05/2023	0,37%	0,14	37,84	38,03	37,78	38,04	166K	8
03/05/2023	-1,15%	-0,44	37,70	38,00	37,70	38,00	378	3
02/05/2023	0,95%	0,36	38,14	38,14	38,14	38,14	38	1
28/04/2023	0,24%	0,09	37,78	37,88	37,78	37,88	371K	3
27/04/2023	-0,32%	-0,12	37,69	37,63	37,63	37,69	38K	3
26/04/2023	0,37%	0,14	37,81	37,70	37,70	37,81	2K	2
25/04/2023	-4,71%	-1,86	37,67	37,67	37,67	37,67	34K	1
20/04/2023	0,74%	0,29	39,53	39,53	39,53	39,53	553	1
19/04/2023	1,84%	0,71	39,24	39,24	39,24	39,24	6K	1
17/04/2023	-2,26%	-0,89	38,53	39,04	38,53	39,04	4K	4
13/04/2023	1,91%	0,74	39,42	38,88	38,88	39,42	5K	4
12/04/2023	-0,39%	-0,15	38,68	38,88	38,68	38,88	2K	2
11/04/2023	0,18%	0,07	38,83	38,83	38,83	38,83	38	1
10/04/2023	2,27%	0,86	38,76	38,76	38,76	38,76	116	1
06/04/2023	-0,86%	-0,33	37,90	37,94	37,90	37,94	417	2
05/04/2023	-0,57%	-0,22	38,23	38,22	38,22	38,23	2M	2
04/04/2023	-0,29%	-0,11	38,45	38,52	38,45	38,52	445K	3
03/04/2023	-0,28%	-0,11	38,56	38,40	38,20	38,56	775K	5
31/03/2023	-0,15%	-0,06	38,67	38,97	38,67	38,97	2M	6
30/03/2023	0,34%	0,13	38,73	38,66	38,66	38,73	12K	3
29/03/2023	-0,26%	-0,10	38,60	38,60	38,60	38,60	2M	1
28/03/2023	0,03%	0,01	38,70	38,70	38,70	38,70	3M	31
27/03/2023	-1,43%	-0,56	38,69	38,73	38,69	38,73	2M	3
24/03/2023	-2,36%	-0,95	39,25	39,25	39,25	39,25	47K	1
23/03/2023	2,92%	1,14	40,20	40,20	40,20	40,20	603	1
22/03/2023	0,90%	0,35	39,06	39,06	39,06	39,06	10K	2
21/03/2023	0,28%	0,11	38,71	38,40	38,40	38,71	2M	7
20/03/2023	-0,03%	-0,01	38,60	38,60	38,60	38,60	2M	1
17/03/2023	-0,26%	-0,10	38,61	38,76	38,51	38,76	2M	5
16/03/2023	2,60%	0,98	38,71	38,66	38,66	38,71	12K	2
15/03/2023	-1,49%	-0,57	37,73	37,84	37,73	37,91	54K	7
14/03/2023	-	-	38,30	38,30	38,30	38,30	2M	1

Date,Open,High,Low,Close,Volume
29-Nov-23,38.80,38.80,38.73,38.73,77
28-Nov-23,38.71,38.72,38.67,38.67,263285
27-Nov-23,38.21,38.21,38.21,38.21,1820209
22-Nov-23,38.52,38.52,38.52,38.52,231
20-Nov-23,38.50,38.50,38.50,38.50,34650
17-Nov-23,38.15,38.15,38.15,38.15,373870
16-Nov-23,38.20,38.24,38.20,38.24,382
14-Nov-23,37.61,37.61,37.61,37.61,75
13-Nov-23,36.75,36.75,36.75,36.75,73
07-Nov-23,37.54,37.54,37.54,37.54,1013
03-Nov-23,36.49,36.49,36.49,36.49,29192
01-Nov-23,34.84,34.90,34.84,34.90,11545
31-Oct-23,34.52,34.59,34.52,34.59,3237623
30-Oct-23,34.70,35.34,34.70,35.34,240485
27-Oct-23,34.05,34.05,34.05,34.05,34
26-Oct-23,34.41,34.41,34.40,34.40,240
23-Oct-23,35.90,35.90,35.78,35.78,45226
20-Oct-23,36.03,36.03,36.03,36.03,36
19-Oct-23,36.57,36.57,36.57,36.57,36
17-Oct-23,37.19,37.23,37.19,37.23,3946
13-Oct-23,37.27,37.40,37.27,37.40,261
10-Oct-23,37.21,37.21,37.15,37.15,281077
09-Oct-23,37.30,37.56,37.19,37.56,2167
06-Oct-23,37.86,37.86,37.86,37.86,113580
02-Oct-23,36.90,36.90,36.90,36.90,36
29-Sep-23,37.12,37.12,37.08,37.08,74
28-Sep-23,37.12,37.46,37.12,37.28,1277293
27-Sep-23,37.15,37.15,37.12,37.12,78695
21-Sep-23,37.28,37.45,37.28,37.45,469357
20-Sep-23,37.99,38.03,37.99,38.03,76
18-Sep-23,38.34,38.34,38.34,38.34,268
15-Sep-23,38.59,38.59,38.59,38.59,733
13-Sep-23,38.12,38.12,38.12,38.12,381
12-Sep-23,38.29,38.44,38.29,38.42,6858
11-Sep-23,38.76,38.76,38.76,38.76,4665851
08-Sep-23,38.31,38.31,38.31,38.31,1688
06-Sep-23,38.64,38.76,38.64,38.76,71153
05-Sep-23,39.15,39.18,39.09,39.18,12140
01-Sep-23,38.85,38.85,38.85,38.85,38
31-Aug-23,38.61,38.61,38.61,38.61,3861
29-Aug-23,38.46,38.50,38.44,38.46,1916193
24-Aug-23,37.65,37.65,37.45,37.45,4615690
23-Aug-23,37.45,37.45,37.45,37.45,299
22-Aug-23,37.43,37.43,37.43,37.43,673
18-Aug-23,37.74,37.74,37.64,37.64,1331038
16-Aug-23,38.50,38.50,38.00,38.00,610
15-Aug-23,38.69,38.69,38.69,38.69,386
14-Aug-23,39.44,39.44,38.93,38.93,1107716
11-Aug-23,38.55,38.60,38.55,38.60,694
09-Aug-23,39.35,39.35,39.35,39.35,1416
07-Aug-23,39.66,39.66,39.66,39.66,1196304
04-Aug-23,39.70,39.70,39.43,39.43,426677
03-Aug-23,39.78,39.95,39.78,39.95,100753
02-Aug-23,39.34,39.34,39.25,39.25,117
31-Jul-23,40.08,40.08,40.08,40.08,521
28-Jul-23,39.79,39.87,39.79,39.87,992047
26-Jul-23,39.85,39.85,39.85,39.85,311547
24-Jul-23,39.88,39.88,39.79,39.83,4233225
21-Jul-23,39.40,39.49,39.40,39.49,1459984
20-Jul-23,40.15,40.15,39.70,39.70,556
19-Jul-23,40.21,40.21,40.21,40.21,1629148
18-Jul-23,40.56,40.56,40.56,40.56,1245881
14-Jul-23,40.40,40.48,40.40,40.48,202
13-Jul-23,40.16,40.26,40.13,40.13,1445
12-Jul-23,39.39,39.64,39.39,39.64,7445
07-Jul-23,38.37,38.51,38.37,38.51,4299
06-Jul-23,39.77,39.77,38.34,38.56,13147
05-Jul-23,39.20,39.20,38.99,38.99,156
04-Jul-23,38.79,38.79,38.79,38.79,1163
03-Jul-23,39.20,39.20,37.66,37.66,873
28-Jun-23,38.31,38.31,38.31,38.31,18044
26-Jun-23,38.03,38.03,38.03,38.03,1278644
23-Jun-23,37.74,37.74,37.72,37.72,4979
22-Jun-23,38.43,38.47,38.43,38.47,1260546
21-Jun-23,38.47,38.47,38.45,38.45,1365974
20-Jun-23,39.00,39.12,39.00,39.04,1167256
19-Jun-23,40.41,40.41,40.00,40.00,640
16-Jun-23,40.72,40.72,40.45,40.45,121
15-Jun-23,40.10,40.29,40.10,40.29,1317361
14-Jun-23,40.66,40.66,40.27,40.27,1393107
13-Jun-23,40.97,41.07,40.97,41.07,1332474
12-Jun-23,40.53,40.59,40.53,40.59,1287595
09-Jun-23,40.95,40.95,40.95,40.95,40
07-Jun-23,40.08,40.08,40.08,40.08,40
06-Jun-23,40.18,40.45,40.18,40.42,16450
05-Jun-23,40.08,40.08,40.08,40.08,80160
01-Jun-23,39.69,39.80,39.69,39.80,476
31-May-23,39.80,39.89,39.70,39.75,201255
30-May-23,40.00,40.21,40.00,40.21,440
26-May-23,39.39,39.39,39.39,39.39,236
25-May-23,38.95,38.95,38.90,38.92,9341
19-May-23,38.67,38.67,38.67,38.67,38
18-May-23,37.90,37.94,37.90,37.94,186360
17-May-23,37.39,37.42,37.37,37.42,1678256
16-May-23,36.81,36.81,36.75,36.75,1470
15-May-23,36.85,36.85,36.85,36.85,73
12-May-23,36.68,36.68,36.51,36.51,584
11-May-23,37.25,37.25,37.08,37.08,891
10-May-23,37.80,37.84,37.80,37.84,75
09-May-23,38.50,38.50,38.40,38.40,76
08-May-23,38.52,38.62,38.52,38.62,154
05-May-23,37.99,38.14,37.99,38.14,76
04-May-23,38.03,38.04,37.78,37.84,166107
03-May-23,38.00,38.00,37.70,37.70,378
02-May-23,38.14,38.14,38.14,38.14,38
28-Apr-23,37.88,37.88,37.78,37.78,370918
27-Apr-23,37.63,37.69,37.63,37.69,37722
26-Apr-23,37.70,37.81,37.70,37.81,1696
25-Apr-23,37.67,37.67,37.67,37.67,33903
20-Apr-23,39.53,39.53,39.53,39.53,553
19-Apr-23,39.24,39.24,39.24,39.24,5846
17-Apr-23,39.04,39.04,38.53,38.53,4371
13-Apr-23,38.88,39.42,38.88,39.42,4554
12-Apr-23,38.88,38.88,38.68,38.68,1586
11-Apr-23,38.83,38.83,38.83,38.83,38
10-Apr-23,38.76,38.76,38.76,38.76,116
06-Apr-23,37.94,37.94,37.90,37.90,417
05-Apr-23,38.22,38.23,38.22,38.23,2123714
04-Apr-23,38.52,38.52,38.45,38.45,445481
03-Apr-23,38.40,38.56,38.20,38.56,775439
31-Mar-23,38.97,38.97,38.67,38.67,2015946
30-Mar-23,38.66,38.73,38.66,38.73,11773
29-Mar-23,38.60,38.60,38.60,38.60,2435968
28-Mar-23,38.70,38.70,38.70,38.70,2592900
27-Mar-23,38.73,38.73,38.69,38.69,2092316
24-Mar-23,39.25,39.25,39.25,39.25,47139
23-Mar-23,40.20,40.20,40.20,40.20,603
22-Mar-23,39.06,39.06,39.06,39.06,10233
21-Mar-23,38.40,38.71,38.40,38.71,1854749
20-Mar-23,38.60,38.60,38.60,38.60,2279523
17-Mar-23,38.76,38.76,38.51,38.61,2166289
16-Mar-23,38.66,38.71,38.66,38.71,11533
15-Mar-23,37.84,37.91,37.73,37.73,53995
14-Mar-23,38.30,38.30,38.30,38.30,1871261

*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