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
13/02/2025	-1,11%	-0,55	48,93	49,98	48,89	49,98	539	4
10/02/2025	1,00%	0,49	49,48	49,48	49,48	49,48	791	2
07/02/2025	-0,61%	-0,30	48,99	49,12	48,99	49,12	98	2
04/02/2025	1,73%	0,84	49,29	48,90	48,90	49,29	2K	2
29/01/2025	1,66%	0,79	48,45	48,41	48,41	48,45	2K	2
24/01/2025	-0,81%	-0,39	47,66	47,66	47,66	47,66	1000	1
22/01/2025	-0,08%	-0,04	48,05	48,09	47,77	48,09	26K	3

21/01/2025	0,25%	0,12	48,09	48,00	47,84	48,09	3K	9
20/01/2025	0,38%	0,18	47,97	47,94	47,94	48,06	1K	6
17/01/2025	1,75%	0,82	47,79	47,79	47,79	47,79	1K	1
16/01/2025	1,27%	0,59	46,97	47,35	46,97	47,35	28K	2
13/01/2025	0,00%	0,00	46,38	46,85	46,38	46,85	93	2
10/01/2025	-0,09%	-0,04	46,38	46,54	46,12	46,54	3K	6
08/01/2025	-1,86%	-0,88	46,42	46,81	46,42	46,81	5K	3
07/01/2025	2,83%	1,30	47,30	47,30	47,30	47,30	18K	1
06/01/2025	-0,76%	-0,35	46,00	46,35	46,00	46,35	552	2
03/01/2025	-0,43%	-0,20	46,35	46,01	46,01	46,39	2K	6
02/01/2025	0,00%	0,00	46,55	46,55	46,55	46,55	46	1
30/12/2024	0,11%	0,05	46,55	46,75	46,55	46,75	607	2
26/12/2024	-0,85%	-0,40	46,50	46,50	46,50	46,50	46	1
23/12/2024	0,21%	0,10	46,90	46,95	46,80	46,95	187	3
20/12/2024	-0,21%	-0,10	46,80	46,80	46,80	46,80	5K	1
19/12/2024	-1,57%	-0,75	46,90	47,35	46,85	47,35	798	4
18/12/2024	-2,50%	-1,22	47,65	47,65	47,65	47,65	1K	3
17/12/2024	-3,70%	-1,88	48,87	48,87	48,87	48,87	1K	1
16/12/2024	-0,67%	-0,34	50,75	51,05	50,75	51,05	203	3
13/12/2024	-2,96%	-1,56	51,09	51,10	51,08	51,10	408	5
11/12/2024	1,41%	0,73	52,65	52,03	51,85	53,00	2K	4
09/12/2024	0,82%	0,42	51,92	51,98	51,92	52,06	2K	3
06/12/2024	0,19%	0,10	51,50	51,53	51,40	51,53	1K	3
04/12/2024	0,67%	0,34	51,40	51,47	51,20	51,47	1K	3
03/12/2024	-0,27%	-0,14	51,06	51,55	51,06	51,55	972	5
02/12/2024	0,16%	0,08	51,20	50,80	50,80	51,20	5K	4
29/11/2024	-3,89%	-2,07	51,12	52,00	50,79	52,00	485K	11
28/11/2024	-0,13%	-0,07	53,19	53,19	53,19	53,19	106	1
26/11/2024	0,53%	0,28	53,26	51,92	51,92	53,42	31K	4
25/11/2024	1,49%	0,78	52,98	53,31	52,83	53,31	29K	4
22/11/2024	-0,29%	-0,15	52,20	52,20	52,20	52,20	16K	1
21/11/2024	-0,48%	-0,25	52,35	51,95	51,95	52,35	20K	3
19/11/2024	0,48%	0,25	52,60	52,73	52,60	52,73	2K	2
18/11/2024	-0,93%	-0,49	52,35	52,81	52,35	52,81	4K	2
14/11/2024	0,17%	0,09	52,84	52,84	52,84	52,84	495K	3
11/11/2024	-1,86%	-1,00	52,75	52,75	52,75	52,75	6K	1
06/11/2024	0,58%	0,31	53,75	53,75	53,75	53,75	53	1
04/11/2024	1,12%	0,59	53,44	53,52	53,44	53,52	642	2
01/11/2024	-2,76%	-1,50	52,85	53,43	52,85	53,43	212	3
28/10/2024	1,30%	0,70	54,35	54,35	54,35	54,35	54	1
24/10/2024	0,19%	0,10	53,65	53,30	53,30	53,65	6K	3
21/10/2024	-0,56%	-0,30	53,55	53,55	53,55	53,55	428	2
16/10/2024	-0,35%	-0,19	53,85	53,94	53,85	53,94	107	2
26/09/2024	-0,15%	-0,08	54,04	54,37	54,04	54,37	650	3
20/09/2024	-1,65%	-0,91	54,12	54,12	54,12	54,12	14K	1
16/09/2024	0,66%	0,36	55,03	55,03	55,03	55,03	165	1
12/09/2024	-0,07%	-0,04	54,67	54,67	54,67	54,67	2K	1
06/09/2024	-2,65%	-1,49	54,71	54,71	54,71	54,71	1K	2
28/08/2024	0,16%	0,09	56,20	56,11	56,11	56,20	168	2
27/08/2024	-0,20%	-0,11	56,11	56,11	56,11	56,11	24K	1
26/08/2024	2,05%	1,13	56,22	55,90	55,82	56,22	728	6
15/08/2024	0,58%	0,32	55,09	55,09	55,09	55,09	55	1
14/08/2024	0,42%	0,23	54,77	54,77	54,77	54,77	54	1
13/08/2024	1,15%	0,62	54,54	54,45	54,40	54,54	544	7
12/08/2024	2,06%	1,09	53,92	53,92	53,92	53,92	323	1
08/08/2024	1,71%	0,89	52,83	52,71	52,71	52,83	950	2
06/08/2024	1,05%	0,54	51,94	51,63	51,63	51,94	9K	2
05/08/2024	-1,96%	-1,03	51,40	50,70	50,70	51,40	17K	5
31/07/2024	0,58%	0,30	52,43	52,53	52,43	52,53	5K	2
29/07/2024	0,91%	0,47	52,13	52,13	52,13	52,13	21K	1
25/07/2024	-0,94%	-0,49	51,66	51,66	51,66	51,66	5K	1
23/07/2024	-0,31%	-0,16	52,15	52,19	52,15	52,19	260	2
19/07/2024	-1,30%	-0,69	52,31	52,56	52,31	52,57	5K	3
17/07/2024	0,04%	0,02	53,00	53,00	53,00	53,00	5K	1
16/07/2024	-0,04%	-0,02	52,98	53,00	52,98	53,00	19K	2
15/07/2024	2,53%	1,31	53,00	52,90	52,83	53,00	158	3
08/07/2024	0,27%	0,14	51,69	51,69	51,69	51,69	2K	1
05/07/2024	-1,72%	-0,90	51,55	51,61	51,55	51,61	2K	2
03/07/2024	2,54%	1,30	52,45	51,60	51,57	52,45	5K	3
01/07/2024	0,20%	0,10	51,15	51,15	51,15	51,15	255	1
28/06/2024	0,26%	0,13	51,05	51,05	51,05	51,05	16K	1
27/06/2024	1,52%	0,76	50,92	50,92	50,92	50,92	2K	4
26/06/2024	-0,04%	-0,02	50,16	50,16	50,16	50,16	351	1
24/06/2024	1,48%	0,73	50,18	50,18	50,18	50,18	50	1
21/06/2024	0,00%	0,00	49,45	49,45	49,45	49,45	989	1
20/06/2024	0,92%	0,45	49,45	49,45	49,45	49,45	5K	1
19/06/2024	0,31%	0,15	49,00	49,00	49,00	49,00	833	1
14/06/2024	0,16%	0,08	48,85	48,77	48,77	48,85	5K	2
13/06/2024	-0,97%	-0,48	48,77	48,77	48,77	48,77	10K	1
12/06/2024	-0,51%	-0,25	49,25	49,50	49,19	49,50	6K	4
11/06/2024	-3,34%	-1,71	49,50	49,50	49,38	49,95	118K	27
10/06/2024	0,14%	0,07	51,21	51,14	51,14	51,35	11K	8
07/06/2024	-2,07%	-1,08	51,14	52,80	51,14	52,80	65K	8
06/06/2024	1,38%	0,71	52,22	52,22	52,22	52,22	261	1
05/06/2024	-0,25%	-0,13	51,51	51,64	51,51	51,64	69K	2
03/06/2024	0,17%	0,09	51,64	51,56	51,48	51,71	170K	7
31/05/2024	-0,42%	-0,22	51,55	51,77	51,55	51,77	620	3
29/05/2024	-0,69%	-0,36	51,77	51,77	51,77	51,77	73K	3
28/05/2024	-0,97%	-0,51	52,13	52,50	52,13	52,50	156	2
24/05/2024	0,06%	0,03	52,64	52,61	52,57	52,64	3K	3
23/05/2024	-0,83%	-0,44	52,61	52,61	52,61	52,61	3K	1
22/05/2024	-0,99%	-0,53	53,05	53,05	53,05	53,05	265	1
21/05/2024	-0,96%	-0,52	53,58	53,75	53,58	53,75	107K	3
17/05/2024	0,00%	0,00	54,10	54,10	54,10	54,10	2K	1
15/05/2024	-0,84%	-0,46	54,10	54,10	54,10	54,10	108	1
14/05/2024	0,11%	0,06	54,56	54,56	54,56	54,56	545	1
10/05/2024	-0,27%	-0,15	54,50	54,55	54,50	54,55	3K	2
09/05/2024	0,09%	0,05	54,65	54,40	54,23	54,65	5K	4
03/05/2024	0,83%	0,45	54,60	54,60	54,60	54,60	71K	1
02/05/2024	1,04%	0,56	54,15	54,12	54,12	54,15	108	2
30/04/2024	-1,09%	-0,59	53,59	53,59	53,59	53,59	5K	1
29/04/2024	2,03%	1,08	54,18	53,85	53,85	54,18	16K	2
25/04/2024	-0,30%	-0,16	53,10	52,99	52,99	53,10	11K	2
24/04/2024	-0,02%	-0,01	53,26	53,26	53,26	53,26	160K	4
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	-	-	55,86	55,94	55,86	56,00	693K	6

Date,Open,High,Low,Close,Volume
13-Feb-25,49.98,49.98,48.89,48.93,539
10-Feb-25,49.48,49.48,49.48,49.48,791
07-Feb-25,49.12,49.12,48.99,48.99,98
04-Feb-25,48.90,49.29,48.90,49.29,1565
29-Jan-25,48.41,48.45,48.41,48.45,1694
24-Jan-25,47.66,47.66,47.66,47.66,1000
22-Jan-25,48.09,48.09,47.77,48.05,25649
21-Jan-25,48.00,48.09,47.84,48.09,2734
20-Jan-25,47.94,48.06,47.94,47.97,1486
17-Jan-25,47.79,47.79,47.79,47.79,1003
16-Jan-25,47.35,47.35,46.97,46.97,28043
13-Jan-25,46.85,46.85,46.38,46.38,93
10-Jan-25,46.54,46.54,46.12,46.38,2643
08-Jan-25,46.81,46.81,46.42,46.42,5331
07-Jan-25,47.30,47.30,47.30,47.30,18210
06-Jan-25,46.35,46.35,46.00,46.00,552
03-Jan-25,46.01,46.39,46.01,46.35,2455
02-Jan-25,46.55,46.55,46.55,46.55,46
30-Dec-24,46.75,46.75,46.55,46.55,607
26-Dec-24,46.50,46.50,46.50,46.50,46
23-Dec-24,46.95,46.95,46.80,46.90,187
20-Dec-24,46.80,46.80,46.80,46.80,4680
19-Dec-24,47.35,47.35,46.85,46.90,798
18-Dec-24,47.65,47.65,47.65,47.65,1238
17-Dec-24,48.87,48.87,48.87,48.87,1026
16-Dec-24,51.05,51.05,50.75,50.75,203
13-Dec-24,51.10,51.10,51.08,51.09,408
11-Dec-24,52.03,53.00,51.85,52.65,1981
09-Dec-24,51.98,52.06,51.92,51.92,1558
06-Dec-24,51.53,51.53,51.40,51.50,1081
04-Dec-24,51.47,51.47,51.20,51.40,1132
03-Dec-24,51.55,51.55,51.06,51.06,972
02-Dec-24,50.80,51.20,50.80,51.20,4679
29-Nov-24,52.00,52.00,50.79,51.12,485438
28-Nov-24,53.19,53.19,53.19,53.19,106
26-Nov-24,51.92,53.42,51.92,53.26,31452
25-Nov-24,53.31,53.31,52.83,52.98,28706
22-Nov-24,52.20,52.20,52.20,52.20,15660
21-Nov-24,51.95,52.35,51.95,52.35,19770
19-Nov-24,52.73,52.73,52.60,52.60,2106
18-Nov-24,52.81,52.81,52.35,52.35,3673
14-Nov-24,52.84,52.84,52.84,52.84,494582
11-Nov-24,52.75,52.75,52.75,52.75,5697
06-Nov-24,53.75,53.75,53.75,53.75,53
04-Nov-24,53.52,53.52,53.44,53.44,642
01-Nov-24,53.43,53.43,52.85,52.85,212
28-Oct-24,54.35,54.35,54.35,54.35,54
24-Oct-24,53.30,53.65,53.30,53.65,5863
21-Oct-24,53.55,53.55,53.55,53.55,428
16-Oct-24,53.94,53.94,53.85,53.85,107
26-Sep-24,54.37,54.37,54.04,54.04,650
20-Sep-24,54.12,54.12,54.12,54.12,13530
16-Sep-24,55.03,55.03,55.03,55.03,165
12-Sep-24,54.67,54.67,54.67,54.67,2186
06-Sep-24,54.71,54.71,54.71,54.71,1258
28-Aug-24,56.11,56.20,56.11,56.20,168
27-Aug-24,56.11,56.11,56.11,56.11,24295
26-Aug-24,55.90,56.22,55.82,56.22,728
15-Aug-24,55.09,55.09,55.09,55.09,55
14-Aug-24,54.77,54.77,54.77,54.77,54
13-Aug-24,54.45,54.54,54.40,54.54,544
12-Aug-24,53.92,53.92,53.92,53.92,323
08-Aug-24,52.71,52.83,52.71,52.83,950
06-Aug-24,51.63,51.94,51.63,51.94,9427
05-Aug-24,50.70,51.40,50.70,51.40,16722
31-Jul-24,52.53,52.53,52.43,52.43,5033
29-Jul-24,52.13,52.13,52.13,52.13,20852
25-Jul-24,51.66,51.66,51.66,51.66,5166
23-Jul-24,52.19,52.19,52.15,52.15,260
19-Jul-24,52.56,52.57,52.31,52.31,5179
17-Jul-24,53.00,53.00,53.00,53.00,5194
16-Jul-24,53.00,53.00,52.98,52.98,18913
15-Jul-24,52.90,53.00,52.83,53.00,158
08-Jul-24,51.69,51.69,51.69,51.69,1550
05-Jul-24,51.61,51.61,51.55,51.55,2062
03-Jul-24,51.60,52.45,51.57,52.45,5261
01-Jul-24,51.15,51.15,51.15,51.15,255
28-Jun-24,51.05,51.05,51.05,51.05,15570
27-Jun-24,50.92,50.92,50.92,50.92,2081
26-Jun-24,50.16,50.16,50.16,50.16,351
24-Jun-24,50.18,50.18,50.18,50.18,50
21-Jun-24,49.45,49.45,49.45,49.45,989
20-Jun-24,49.45,49.45,49.45,49.45,4945
19-Jun-24,49.00,49.00,49.00,49.00,833
14-Jun-24,48.77,48.85,48.77,48.85,5275
13-Jun-24,48.77,48.77,48.77,48.77,9754
12-Jun-24,49.50,49.50,49.19,49.25,6128
11-Jun-24,49.50,49.95,49.38,49.50,117589
10-Jun-24,51.14,51.35,51.14,51.21,11321
07-Jun-24,52.80,52.80,51.14,51.14,64839
06-Jun-24,52.22,52.22,52.22,52.22,261
05-Jun-24,51.64,51.64,51.51,51.51,69131
03-Jun-24,51.56,51.71,51.48,51.64,170319
31-May-24,51.77,51.77,51.55,51.55,620
29-May-24,51.77,51.77,51.77,51.77,72529
28-May-24,52.50,52.50,52.13,52.13,156
24-May-24,52.61,52.64,52.57,52.64,3206
23-May-24,52.61,52.61,52.61,52.61,3156
22-May-24,53.05,53.05,53.05,53.05,265
21-May-24,53.75,53.75,53.58,53.58,107239
17-May-24,54.10,54.10,54.10,54.10,1514
15-May-24,54.10,54.10,54.10,54.10,108
14-May-24,54.56,54.56,54.56,54.56,545
10-May-24,54.55,54.55,54.50,54.50,2782
09-May-24,54.40,54.65,54.23,54.65,5136
03-May-24,54.60,54.60,54.60,54.60,71089
02-May-24,54.12,54.15,54.12,54.15,108
30-Apr-24,53.59,53.59,53.59,53.59,5359
29-Apr-24,53.85,54.18,53.85,54.18,16209
25-Apr-24,52.99,53.10,52.99,53.10,10725
24-Apr-24,53.26,53.26,53.26,53.26,159780
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

*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