Cotação atual, histórico e gráfico do papel: BEWZ39

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 BEWZ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	1,35%	0,71	53,27	53,27	53,27	53,27	266	1
18/04/2024	-0,76%	-0,40	52,56	53,05	52,40	53,05	4M	657
17/04/2024	0,00%	0,00	52,96	52,96	52,96	52,96	52	1
16/04/2024	-1,23%	-0,66	52,96	52,96	52,96	52,96	26K	1
05/04/2024	-1,54%	-0,84	53,62	53,62	53,62	53,62	53	1
04/04/2024	1,53%	0,82	54,46	54,46	54,46	54,46	653	1
02/04/2024	-0,72%	-0,39	53,64	53,64	53,64	53,64	536	1
28/03/2024	1,20%	0,64	54,03	54,03	54,03	54,03	15K	1
27/03/2024	-0,17%	-0,09	53,39	53,48	53,39	53,48	640	2
26/03/2024	-0,21%	-0,11	53,48	53,48	53,48	53,48	1K	1
25/03/2024	0,00%	0,00	53,59	53,59	53,59	53,59	53	1

22/03/2024	-0,76%	-0,41	53,59	53,59	53,59	53,59	267	1
21/03/2024	-0,15%	-0,08	54,00	54,18	54,00	54,18	162	2
20/03/2024	0,61%	0,33	54,08	54,08	54,08	54,08	68K	1
19/03/2024	0,35%	0,19	53,75	53,75	53,75	53,75	108K	2
18/03/2024	-0,28%	-0,15	53,56	53,56	53,56	53,56	267	1
15/03/2024	-0,17%	-0,09	53,71	53,71	53,71	53,71	53	1
14/03/2024	0,00%	0,00	53,80	54,14	53,80	54,14	270K	10
12/03/2024	-1,34%	-0,73	53,80	53,80	53,80	53,80	53	1
04/03/2024	-0,15%	-0,08	54,53	54,53	54,53	54,53	545	1
29/02/2024	-0,96%	-0,53	54,61	55,14	54,61	55,14	657	3
28/02/2024	-1,29%	-0,72	55,14	55,15	55,14	55,15	2M	3
27/02/2024	1,18%	0,65	55,86	55,94	55,86	56,00	693K	6
23/02/2024	-0,14%	-0,08	55,21	55,21	55,21	55,21	17K	1
22/02/2024	0,16%	0,09	55,29	55,66	55,29	55,66	570K	2
21/02/2024	0,09%	0,05	55,20	55,18	55,18	55,38	20K	3
20/02/2024	0,27%	0,15	55,15	55,05	55,05	55,15	563K	2
16/02/2024	1,16%	0,63	55,00	55,00	55,00	55,00	55	1
15/02/2024	-0,02%	-0,01	54,37	54,37	54,37	54,37	555K	1
09/02/2024	-1,13%	-0,62	54,38	54,39	54,38	54,39	579K	2
08/02/2024	-0,25%	-0,14	55,00	55,00	55,00	55,00	6K	1
07/02/2024	-0,29%	-0,16	55,14	55,14	55,14	55,14	165	3
06/02/2024	2,56%	1,38	55,30	55,40	55,30	55,40	1M	25
02/02/2024	-1,06%	-0,58	53,92	53,92	53,92	53,92	1M	1
31/01/2024	0,37%	0,20	54,50	54,61	54,50	54,61	351K	9
29/01/2024	-0,55%	-0,30	54,30	54,51	54,30	54,51	304K	5
26/01/2024	1,28%	0,69	54,60	54,60	54,60	54,60	66K	1
23/01/2024	0,00%	0,00	53,91	53,91	53,91	53,91	107	2
22/01/2024	-0,15%	-0,08	53,91	53,99	53,91	53,99	269	2
19/01/2024	-1,60%	-0,88	53,99	54,06	53,99	54,06	3M	99
17/01/2024	-0,35%	-0,19	54,87	54,72	54,72	54,87	109	2
16/01/2024	-1,38%	-0,77	55,06	55,30	55,06	55,30	6K	2
09/01/2024	-0,98%	-0,55	55,83	55,83	55,83	55,83	1K	1
03/01/2024	0,64%	0,36	56,38	56,38	56,38	56,38	17K	1
02/01/2024	-0,53%	-0,30	56,02	56,64	56,02	56,64	51K	2
22/12/2023	-0,04%	-0,02	56,32	56,32	56,32	56,32	56	1
21/12/2023	-2,63%	-1,52	56,34	56,90	55,56	56,90	676	4
19/12/2023	2,26%	1,28	57,86	57,68	57,68	57,86	20K	3
18/12/2023	-0,89%	-0,51	56,58	57,48	56,58	57,48	5M	6
15/12/2023	0,94%	0,53	57,09	57,09	57,09	57,09	228	1
13/12/2023	2,17%	1,20	56,56	55,50	55,50	56,56	3K	4
12/12/2023	-0,34%	-0,19	55,36	55,36	55,36	55,36	110	1
08/12/2023	0,78%	0,43	55,55	55,35	55,20	55,62	477K	802
07/12/2023	-0,88%	-0,49	55,12	55,13	55,12	55,13	606	2
05/12/2023	-0,05%	-0,03	55,61	55,61	55,61	55,61	389	1
04/12/2023	0,00%	0,00	55,64	55,64	55,64	55,64	11K	1
28/11/2023	0,83%	0,46	55,64	55,18	55,18	55,66	690K	6
27/11/2023	0,20%	0,11	55,18	55,18	55,18	55,18	4M	2
22/11/2023	0,00%	0,00	55,07	55,30	55,07	55,30	11K	3
21/11/2023	-0,31%	-0,17	55,07	55,07	55,07	55,07	55	1
20/11/2023	1,96%	1,06	55,24	55,24	55,24	55,24	110	1
14/11/2023	2,40%	1,27	54,18	54,18	54,18	54,18	60K	1
13/11/2023	-0,25%	-0,13	52,91	52,91	52,91	52,91	5K	1
10/11/2023	1,59%	0,83	53,04	53,04	53,04	53,04	5K	1
08/11/2023	2,37%	1,21	52,21	52,36	52,13	52,36	273K	6
03/11/2023	0,33%	0,17	51,00	51,00	51,00	51,00	153	1
01/11/2023	2,21%	1,10	50,83	50,59	50,55	50,83	198K	5
31/10/2023	0,16%	0,08	49,73	49,73	49,73	49,73	65K	1
30/10/2023	-0,60%	-0,30	49,65	50,23	49,57	50,23	21K	6
27/10/2023	-1,19%	-0,60	49,95	50,51	49,95	50,51	430K	4
26/10/2023	1,02%	0,51	50,55	50,06	50,06	50,55	855	3
25/10/2023	-0,42%	-0,21	50,04	50,04	50,04	50,04	50	1
24/10/2023	0,60%	0,30	50,25	50,25	50,25	50,25	50	1
23/10/2023	-0,52%	-0,26	49,95	49,96	49,95	49,96	87K	3
20/10/2023	-1,26%	-0,64	50,21	50,45	50,21	50,45	150	3
19/10/2023	0,20%	0,10	50,85	50,75	50,75	50,85	4K	3
18/10/2023	-1,65%	-0,85	50,75	50,93	50,75	50,94	272K	6
17/10/2023	0,12%	0,06	51,60	51,31	51,31	51,60	102	2
16/10/2023	0,19%	0,10	51,54	51,42	51,42	51,54	102	2
13/10/2023	-0,23%	-0,12	51,44	51,61	51,39	51,61	274K	6
11/10/2023	0,00%	0,00	51,56	51,56	51,56	51,56	51	1
10/10/2023	2,20%	1,11	51,56	51,70	51,56	51,70	2M	5
09/10/2023	-1,46%	-0,75	50,45	50,45	50,40	50,45	1M	13
06/10/2023	2,61%	1,30	51,20	50,41	50,41	51,20	4M	38
05/10/2023	-0,26%	-0,13	49,90	50,10	49,90	50,10	1M	22
03/10/2023	-2,23%	-1,14	50,03	50,48	49,95	50,52	2M	31
02/10/2023	-0,10%	-0,05	51,17	51,18	51,17	51,18	67K	2
29/09/2023	1,53%	0,77	51,22	51,22	51,22	51,22	51	1
27/09/2023	-0,38%	-0,19	50,45	50,58	50,41	50,58	1M	8
26/09/2023	-1,29%	-0,66	50,64	50,73	50,64	50,73	5K	2
25/09/2023	-0,35%	-0,18	51,30	51,30	51,30	51,30	785K	1
22/09/2023	-1,30%	-0,68	51,48	51,48	51,48	51,48	525K	1
18/09/2023	-0,55%	-0,29	52,16	52,63	52,16	52,63	314	3
15/09/2023	1,84%	0,95	52,45	52,46	52,45	52,46	68K	2
11/09/2023	1,32%	0,67	51,50	51,33	51,33	51,50	322K	4
08/09/2023	-1,70%	-0,88	50,83	50,77	50,72	50,83	286K	5
06/09/2023	0,00%	0,00	51,71	51,71	51,71	51,71	723	1
05/09/2023	0,00%	0,00	51,71	51,71	51,71	51,71	3K	1
04/09/2023	0,00%	0,00	51,71	51,71	51,71	51,71	310	1
01/09/2023	1,27%	0,65	51,71	51,71	51,71	51,71	583K	4
31/08/2023	-1,68%	-0,87	51,06	51,24	51,06	51,24	15K	4
29/08/2023	1,52%	0,78	51,93	51,92	51,92	51,93	363	2
28/08/2023	0,43%	0,22	51,15	50,90	50,90	51,16	11K	3
25/08/2023	-1,01%	-0,52	50,93	51,27	50,93	51,27	342K	4
24/08/2023	-0,41%	-0,21	51,45	51,45	51,45	51,45	514	1
23/08/2023	2,97%	1,49	51,66	51,66	51,66	51,66	103	1
21/08/2023	-1,14%	-0,58	50,17	50,17	50,17	50,17	200	1
17/08/2023	-0,90%	-0,46	50,75	50,75	50,75	50,75	6K	1
15/08/2023	0,27%	0,14	51,21	51,16	51,16	51,21	2K	3
14/08/2023	-1,49%	-0,77	51,07	51,42	51,07	51,42	2M	4
10/08/2023	0,00%	0,00	51,84	51,84	51,84	51,90	3M	168
09/08/2023	-0,63%	-0,33	51,84	51,84	51,84	51,84	9K	2
08/08/2023	-0,27%	-0,14	52,17	52,17	52,17	52,17	5K	1
07/08/2023	0,44%	0,23	52,31	52,20	52,20	52,31	1M	5
04/08/2023	-1,20%	-0,63	52,08	52,08	52,08	52,08	12K	1
03/08/2023	0,40%	0,21	52,71	52,80	52,71	52,80	5M	4
02/08/2023	-1,37%	-0,73	52,50	52,50	52,50	52,50	2K	1
01/08/2023	1,12%	0,59	53,23	53,23	53,23	53,23	532	1
28/07/2023	-2,19%	-1,18	52,64	52,64	52,64	52,64	105	1
26/07/2023	1,62%	0,86	53,82	53,38	53,38	53,82	956K	4
24/07/2023	0,38%	0,20	52,96	52,75	52,75	52,96	234K	4
21/07/2023	2,73%	1,40	52,76	52,60	52,55	52,76	3M	30
19/07/2023	-0,64%	-0,33	51,36	51,36	51,36	51,36	1M	3
18/07/2023	-0,27%	-0,14	51,69	51,69	51,69	51,69	101K	2
17/07/2023	0,43%	0,22	51,83	51,72	51,72	51,83	26K	2
14/07/2023	-1,30%	-0,68	51,61	51,99	51,61	51,99	37K	3
13/07/2023	1,69%	0,87	52,29	52,32	52,29	52,32	35K	3
12/07/2023	0,25%	0,13	51,42	51,42	51,42	51,42	102K	3
11/07/2023	-0,23%	-0,12	51,29	50,79	50,79	51,29	333K	2
10/07/2023	-0,83%	-0,43	51,41	51,79	51,41	51,79	55K	4
07/07/2023	0,70%	0,36	51,84	51,90	51,84	51,90	160K	2
06/07/2023	-1,76%	-0,92	51,48	51,86	51,48	51,86	270K	2
05/07/2023	1,12%	0,58	52,40	52,44	52,40	52,44	218K	2
30/06/2023	-	-	51,82	52,22	51,82	52,25	521K	8

Date,Open,High,Low,Close,Volume
23-Apr-24,53.27,53.27,53.27,53.27,266
18-Apr-24,53.05,53.05,52.40,52.56,3725267
17-Apr-24,52.96,52.96,52.96,52.96,52
16-Apr-24,52.96,52.96,52.96,52.96,26480
05-Apr-24,53.62,53.62,53.62,53.62,53
04-Apr-24,54.46,54.46,54.46,54.46,653
02-Apr-24,53.64,53.64,53.64,53.64,536
28-Mar-24,54.03,54.03,54.03,54.03,15182
27-Mar-24,53.48,53.48,53.39,53.39,640
26-Mar-24,53.48,53.48,53.48,53.48,1069
25-Mar-24,53.59,53.59,53.59,53.59,53
22-Mar-24,53.59,53.59,53.59,53.59,267
21-Mar-24,54.18,54.18,54.00,54.00,162
20-Mar-24,54.08,54.08,54.08,54.08,67924
19-Mar-24,53.75,53.75,53.75,53.75,107500
18-Mar-24,53.56,53.56,53.56,53.56,267
15-Mar-24,53.71,53.71,53.71,53.71,53
14-Mar-24,54.14,54.14,53.80,53.80,270082
12-Mar-24,53.80,53.80,53.80,53.80,53
04-Mar-24,54.53,54.53,54.53,54.53,545
29-Feb-24,55.14,55.14,54.61,54.61,657
28-Feb-24,55.15,55.15,55.14,55.14,2338345
27-Feb-24,55.94,56.00,55.86,55.86,693428
23-Feb-24,55.21,55.21,55.21,55.21,16563
22-Feb-24,55.66,55.66,55.29,55.29,569765
21-Feb-24,55.18,55.38,55.18,55.20,19543
20-Feb-24,55.05,55.15,55.05,55.15,562585
16-Feb-24,55.00,55.00,55.00,55.00,55
15-Feb-24,54.37,54.37,54.37,54.37,554574
09-Feb-24,54.39,54.39,54.38,54.38,579423
08-Feb-24,55.00,55.00,55.00,55.00,5500
07-Feb-24,55.14,55.14,55.14,55.14,165
06-Feb-24,55.40,55.40,55.30,55.30,1133863
02-Feb-24,53.92,53.92,53.92,53.92,1040656
31-Jan-24,54.61,54.61,54.50,54.50,351125
29-Jan-24,54.51,54.51,54.30,54.30,304189
26-Jan-24,54.60,54.60,54.60,54.60,65520
23-Jan-24,53.91,53.91,53.91,53.91,107
22-Jan-24,53.99,53.99,53.91,53.91,269
19-Jan-24,54.06,54.06,53.99,53.99,2635562
17-Jan-24,54.72,54.87,54.72,54.87,109
16-Jan-24,55.30,55.30,55.06,55.06,5585
09-Jan-24,55.83,55.83,55.83,55.83,1116
03-Jan-24,56.38,56.38,56.38,56.38,16914
02-Jan-24,56.64,56.64,56.02,56.02,51121
22-Dec-23,56.32,56.32,56.32,56.32,56
21-Dec-23,56.90,56.90,55.56,56.34,676
19-Dec-23,57.68,57.86,57.68,57.86,20396
18-Dec-23,57.48,57.48,56.58,56.58,4586604
15-Dec-23,57.09,57.09,57.09,57.09,228
13-Dec-23,55.50,56.56,55.50,56.56,3296
12-Dec-23,55.36,55.36,55.36,55.36,110
08-Dec-23,55.35,55.62,55.20,55.55,476876
07-Dec-23,55.13,55.13,55.12,55.12,606
05-Dec-23,55.61,55.61,55.61,55.61,389
04-Dec-23,55.64,55.64,55.64,55.64,11128
28-Nov-23,55.18,55.66,55.18,55.64,689972
27-Nov-23,55.18,55.18,55.18,55.18,4416993
22-Nov-23,55.30,55.30,55.07,55.07,11225
21-Nov-23,55.07,55.07,55.07,55.07,55
20-Nov-23,55.24,55.24,55.24,55.24,110
14-Nov-23,54.18,54.18,54.18,54.18,59598
13-Nov-23,52.91,52.91,52.91,52.91,5291
10-Nov-23,53.04,53.04,53.04,53.04,5304
08-Nov-23,52.36,52.36,52.13,52.21,272657
03-Nov-23,51.00,51.00,51.00,51.00,153
01-Nov-23,50.59,50.83,50.55,50.83,197763
31-Oct-23,49.73,49.73,49.73,49.73,64649
30-Oct-23,50.23,50.23,49.57,49.65,21363
27-Oct-23,50.51,50.51,49.95,49.95,430169
26-Oct-23,50.06,50.55,50.06,50.55,855
25-Oct-23,50.04,50.04,50.04,50.04,50
24-Oct-23,50.25,50.25,50.25,50.25,50
23-Oct-23,49.96,49.96,49.95,49.95,87394
20-Oct-23,50.45,50.45,50.21,50.21,150
19-Oct-23,50.75,50.85,50.75,50.85,4314
18-Oct-23,50.93,50.94,50.75,50.75,271817
17-Oct-23,51.31,51.60,51.31,51.60,102
16-Oct-23,51.42,51.54,51.42,51.54,102
13-Oct-23,51.61,51.61,51.39,51.44,273790
11-Oct-23,51.56,51.56,51.56,51.56,51
10-Oct-23,51.70,51.70,51.56,51.56,1865871
09-Oct-23,50.45,50.45,50.40,50.45,1013737
06-Oct-23,50.41,51.20,50.41,51.20,4190116
05-Oct-23,50.10,50.10,49.90,49.90,1018719
03-Oct-23,50.48,50.52,49.95,50.03,1601921
02-Oct-23,51.18,51.18,51.17,51.17,66521
29-Sep-23,51.22,51.22,51.22,51.22,51
27-Sep-23,50.58,50.58,50.41,50.45,1346913
26-Sep-23,50.73,50.73,50.64,50.64,5114
25-Sep-23,51.30,51.30,51.30,51.30,784890
22-Sep-23,51.48,51.48,51.48,51.48,525096
18-Sep-23,52.63,52.63,52.16,52.16,314
15-Sep-23,52.46,52.46,52.45,52.45,68185
11-Sep-23,51.33,51.50,51.33,51.50,321927
08-Sep-23,50.77,50.83,50.72,50.83,286013
06-Sep-23,51.71,51.71,51.71,51.71,723
05-Sep-23,51.71,51.71,51.71,51.71,2792
04-Sep-23,51.71,51.71,51.71,51.71,310
01-Sep-23,51.71,51.71,51.71,51.71,582564
31-Aug-23,51.24,51.24,51.06,51.06,15394
29-Aug-23,51.92,51.93,51.92,51.93,363
28-Aug-23,50.90,51.16,50.90,51.15,11203
25-Aug-23,51.27,51.27,50.93,50.93,342127
24-Aug-23,51.45,51.45,51.45,51.45,514
23-Aug-23,51.66,51.66,51.66,51.66,103
21-Aug-23,50.17,50.17,50.17,50.17,200
17-Aug-23,50.75,50.75,50.75,50.75,5988
15-Aug-23,51.16,51.21,51.16,51.21,1894
14-Aug-23,51.42,51.42,51.07,51.07,2255668
10-Aug-23,51.84,51.90,51.84,51.84,2592972
09-Aug-23,51.84,51.84,51.84,51.84,9383
08-Aug-23,52.17,52.17,52.17,52.17,4851
07-Aug-23,52.20,52.31,52.20,52.31,1066860
04-Aug-23,52.08,52.08,52.08,52.08,12447
03-Aug-23,52.80,52.80,52.71,52.71,4703787
02-Aug-23,52.50,52.50,52.50,52.50,1575
01-Aug-23,53.23,53.23,53.23,53.23,532
28-Jul-23,52.64,52.64,52.64,52.64,105
26-Jul-23,53.38,53.82,53.38,53.82,956070
24-Jul-23,52.75,52.96,52.75,52.96,233606
21-Jul-23,52.60,52.76,52.55,52.76,2765683
19-Jul-23,51.36,51.36,51.36,51.36,1073321
18-Jul-23,51.69,51.69,51.69,51.69,101415
17-Jul-23,51.72,51.83,51.72,51.83,25862
14-Jul-23,51.99,51.99,51.61,51.61,36703
13-Jul-23,52.32,52.32,52.29,52.29,34563
12-Jul-23,51.42,51.42,51.42,51.42,101554
11-Jul-23,50.79,51.29,50.79,51.29,333340
10-Jul-23,51.79,51.79,51.41,51.41,54627
07-Jul-23,51.90,51.90,51.84,51.84,160444
06-Jul-23,51.86,51.86,51.48,51.48,269859
05-Jul-23,52.44,52.44,52.40,52.40,217722
30-Jun-23,52.22,52.25,51.82,51.82,521067

*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: BEWZ39