Cotação atual, histórico e gráfico do papel: BEWC39

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 BEWC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/11/2024	0,41%	0,25	60,60	60,24	60,24	60,60	2K	3
13/11/2024	-0,71%	-0,43	60,35	60,35	60,35	60,35	241	1
12/11/2024	2,95%	1,74	60,78	60,90	60,78	60,90	104K	2
06/11/2024	-1,11%	-0,66	59,04	59,37	59,04	59,37	592	2
05/11/2024	0,61%	0,36	59,70	59,58	59,58	59,70	6K	2
04/11/2024	0,61%	0,36	59,34	59,34	59,34	59,34	107K	1
31/10/2024	-0,91%	-0,54	58,98	58,80	58,80	58,98	59K	2

30/10/2024	0,39%	0,23	59,52	59,64	59,52	59,64	251K	3
29/10/2024	0,63%	0,37	59,29	59,29	59,29	59,29	59	1
24/10/2024	-1,04%	-0,62	58,92	58,92	58,92	58,92	147K	1
21/10/2024	-0,57%	-0,34	59,54	59,82	59,54	59,82	2K	3
18/10/2024	0,40%	0,24	59,88	59,88	59,88	59,88	114K	1
17/10/2024	0,95%	0,56	59,64	59,64	59,64	59,64	59	1
16/10/2024	0,70%	0,41	59,08	58,75	58,75	59,08	117	2
15/10/2024	1,52%	0,88	58,67	58,67	58,67	58,67	88K	1
10/10/2024	1,60%	0,91	57,79	57,70	57,70	57,79	92K	2
04/10/2024	0,42%	0,24	56,88	56,88	56,88	56,88	228K	1
26/09/2024	-1,05%	-0,60	56,64	56,64	56,64	56,64	169	1
23/09/2024	1,17%	0,66	57,24	57,10	57,10	57,28	342	3
17/09/2024	0,84%	0,47	56,58	56,68	56,58	56,68	623	2
16/09/2024	-0,62%	-0,35	56,11	56,06	56,06	56,11	336	2
13/09/2024	1,11%	0,62	56,46	56,46	56,46	56,46	79K	1
09/09/2024	2,27%	1,24	55,84	55,86	55,62	55,86	2K	3
06/09/2024	-1,80%	-1,00	54,60	55,16	54,60	55,16	438	2
05/09/2024	-1,52%	-0,86	55,60	55,92	55,60	55,92	335	3
04/09/2024	-0,42%	-0,24	56,46	56,46	56,46	56,46	56	1
29/08/2024	2,85%	1,57	56,70	56,70	56,70	56,70	56	1
23/08/2024	3,34%	1,78	55,13	55,48	55,13	55,48	1M	2
19/08/2024	-0,47%	-0,25	53,35	53,55	53,35	53,55	145K	2
16/08/2024	-0,09%	-0,05	53,60	53,60	53,60	53,60	35K	1
15/08/2024	2,84%	1,48	53,65	53,65	53,65	53,65	2K	1
12/08/2024	0,35%	0,18	52,17	52,17	52,17	52,17	156	1
09/08/2024	-1,35%	-0,71	51,99	51,88	51,88	51,99	623	2
08/08/2024	-1,40%	-0,75	52,70	52,65	52,65	52,70	1M	5
02/08/2024	-1,15%	-0,62	53,45	54,00	53,45	54,00	214	2
01/08/2024	-1,69%	-0,93	54,07	54,07	54,07	54,07	5K	1
31/07/2024	2,06%	1,11	55,00	54,74	54,74	55,00	109	2
30/07/2024	-0,20%	-0,11	53,89	53,85	53,85	53,89	865K	2
29/07/2024	-0,07%	-0,04	54,00	54,00	54,00	54,00	3K	1
26/07/2024	0,37%	0,20	54,04	54,04	54,04	54,04	54	1
25/07/2024	0,90%	0,48	53,84	53,68	53,68	53,86	11K	3
19/07/2024	-0,97%	-0,52	53,36	53,40	53,36	53,40	27K	4
18/07/2024	2,55%	1,34	53,88	53,83	53,83	53,88	5K	4
16/07/2024	0,04%	0,02	52,54	52,54	52,54	52,54	420	1
12/07/2024	0,67%	0,35	52,52	52,52	52,52	52,52	420	1
11/07/2024	1,44%	0,74	52,17	52,08	52,08	52,39	836K	4
10/07/2024	-2,69%	-1,42	51,43	51,43	51,43	51,43	1K	1
02/07/2024	1,56%	0,81	52,85	52,04	52,04	52,85	313	2
01/07/2024	2,02%	1,03	52,04	52,04	52,04	52,04	520	1
27/06/2024	2,62%	1,30	51,01	51,01	51,01	51,01	102	1
21/06/2024	-0,32%	-0,16	49,71	49,71	49,71	49,71	49	1
20/06/2024	1,05%	0,52	49,87	49,58	49,58	49,87	998K	6
18/06/2024	1,44%	0,70	49,35	49,35	49,35	49,35	12K	1
14/06/2024	-2,27%	-1,13	48,65	49,46	48,65	49,46	543	2
06/06/2024	-0,24%	-0,12	49,78	49,76	49,76	49,78	7K	2
05/06/2024	1,07%	0,53	49,90	49,90	49,90	49,90	499	1
04/06/2024	0,10%	0,05	49,37	49,37	49,37	49,37	2K	1
03/06/2024	-0,26%	-0,13	49,32	49,80	49,32	49,80	228K	6
20/05/2024	0,55%	0,27	49,45	49,45	49,45	49,45	494	2
17/05/2024	-0,34%	-0,17	49,18	49,18	49,18	49,18	983	1
10/05/2024	0,47%	0,23	49,35	48,50	48,50	49,35	4K	4
09/05/2024	2,12%	1,02	49,12	49,00	49,00	49,12	736	2
08/05/2024	0,00%	0,00	48,10	48,10	48,10	48,10	240	1
06/05/2024	0,94%	0,45	48,10	48,10	48,10	48,10	96	1
03/05/2024	-1,24%	-0,60	47,65	48,30	47,55	48,30	2K	4
02/05/2024	0,23%	0,11	48,25	48,25	48,25	48,25	241	1
29/04/2024	-0,33%	-0,16	48,14	48,14	48,14	48,14	240	1
26/04/2024	-0,62%	-0,30	48,30	48,22	48,22	48,30	9M	5
25/04/2024	0,21%	0,10	48,60	47,90	47,90	48,60	7M	5
24/04/2024	-0,06%	-0,03	48,50	48,50	48,50	48,50	485	1
23/04/2024	-0,04%	-0,02	48,53	48,53	48,53	48,53	485	1
22/04/2024	1,25%	0,60	48,55	48,55	48,55	48,55	485	1
12/04/2024	0,02%	0,01	47,95	47,95	47,95	47,95	3K	1
05/04/2024	0,00%	0,00	47,94	47,94	47,94	47,94	47	1
28/03/2024	2,00%	0,94	47,94	47,94	47,94	47,94	95	2
26/03/2024	-0,21%	-0,10	47,00	47,00	47,00	47,00	47	1
15/03/2024	0,43%	0,20	47,10	47,10	47,10	47,10	12K	1
08/03/2024	0,82%	0,38	46,90	46,90	46,90	46,90	46	1
07/03/2024	1,13%	0,52	46,52	46,43	46,43	46,52	2M	78
06/03/2024	0,28%	0,13	46,00	46,09	46,00	46,16	3M	59
04/03/2024	0,88%	0,40	45,87	45,86	45,80	45,90	3M	45
27/02/2024	-1,15%	-0,53	45,47	45,57	45,47	45,57	137K	2
23/02/2024	1,81%	0,82	46,00	46,00	46,00	46,00	1K	1
08/02/2024	0,00%	0,00	45,18	45,18	45,18	45,18	722	1
29/01/2024	2,71%	1,19	45,18	45,20	45,18	45,20	135	2
18/01/2024	-0,65%	-0,29	43,99	43,99	43,99	43,99	483	1
16/01/2024	-0,78%	-0,35	44,28	44,28	44,28	44,28	44	1
15/01/2024	0,88%	0,39	44,63	44,67	44,63	44,67	89	2
26/12/2023	0,07%	0,03	44,24	44,24	44,24	44,24	44	1
22/12/2023	0,71%	0,31	44,21	44,21	44,21	44,21	221	1
18/12/2023	-0,45%	-0,20	43,90	43,90	43,90	43,90	2M	1
14/12/2023	1,15%	0,50	44,10	44,10	44,10	44,10	176	2
05/12/2023	3,05%	1,29	43,60	43,60	43,60	43,60	43	1
27/11/2023	6,01%	2,40	42,31	42,31	42,31	42,31	2M	1
01/11/2023	-0,32%	-0,13	39,91	39,91	39,91	39,91	79	1
31/10/2023	2,30%	0,90	40,04	40,15	40,04	40,15	240	2
27/10/2023	-1,88%	-0,75	39,14	39,37	39,14	39,37	157	3
26/10/2023	-0,47%	-0,19	39,89	39,89	39,89	39,89	39	1
25/10/2023	-0,72%	-0,29	40,08	40,29	40,00	40,29	64K	8
24/10/2023	-1,99%	-0,82	40,37	40,37	40,37	40,37	40	1
20/10/2023	-0,91%	-0,38	41,19	41,39	41,19	41,39	82	2
19/10/2023	-1,86%	-0,79	41,57	41,65	41,57	41,65	83	2
16/10/2023	0,31%	0,13	42,36	42,36	42,36	42,36	42	1
13/10/2023	-0,42%	-0,18	42,23	42,23	42,23	42,23	42	1
10/10/2023	0,90%	0,38	42,41	42,41	42,41	42,41	42	1
05/10/2023	1,89%	0,78	42,03	42,03	42,03	42,03	42	1
04/10/2023	-1,32%	-0,55	41,25	41,25	41,25	41,25	41	1
02/10/2023	-0,69%	-0,29	41,80	41,80	41,80	41,80	41	1
29/09/2023	-0,12%	-0,05	42,09	42,21	42,09	42,21	84	2
27/09/2023	0,52%	0,22	42,14	42,14	42,14	42,14	139K	3
22/09/2023	-1,34%	-0,57	41,92	41,92	41,92	41,92	41	1
19/09/2023	-0,28%	-0,12	42,49	42,67	42,49	42,67	127	2
18/09/2023	0,12%	0,05	42,61	42,61	42,61	42,61	85	2
13/09/2023	-0,09%	-0,04	42,56	42,66	42,56	42,66	426	2
08/09/2023	0,24%	0,10	42,60	42,60	42,60	42,60	42	1
04/09/2023	-0,98%	-0,42	42,50	42,50	42,50	42,50	297	1
31/08/2023	2,39%	1,00	42,92	42,97	42,92	42,97	4K	2
29/08/2023	2,14%	0,88	41,92	41,71	41,71	41,92	839K	11
24/08/2023	-2,08%	-0,87	41,04	41,14	41,04	41,14	2K	2
18/08/2023	-0,73%	-0,31	41,91	41,91	41,91	41,91	47K	1
16/08/2023	-0,98%	-0,42	42,22	40,01	40,01	42,22	328	4
04/08/2023	0,52%	0,22	42,64	42,64	42,64	42,64	375K	2
03/08/2023	0,09%	0,04	42,42	42,39	42,39	42,42	278K	2
02/08/2023	-1,07%	-0,46	42,38	42,38	42,38	42,38	84	1
31/07/2023	1,13%	0,48	42,84	42,83	42,83	42,84	857K	18
27/07/2023	-0,24%	-0,10	42,36	42,36	42,36	42,36	84	1
26/07/2023	-0,54%	-0,23	42,46	42,46	42,46	42,46	2M	29
24/07/2023	1,11%	0,47	42,69	42,76	42,69	42,76	2M	19
03/07/2023	0,40%	0,17	42,22	42,22	42,22	42,22	211	1
30/06/2023	4,11%	1,66	42,05	41,93	41,93	42,05	629K	7
23/06/2023	-3,81%	-1,60	40,39	40,33	40,33	40,39	121	3
16/06/2023	1,43%	0,59	41,99	41,99	41,99	41,99	41	1
14/06/2023	-2,59%	-1,10	41,40	41,40	41,40	41,40	82	1
13/06/2023	-	-	42,50	42,50	42,50	42,50	85	1

Date,Open,High,Low,Close,Volume
18-Nov-24,60.24,60.60,60.24,60.60,2238
13-Nov-24,60.35,60.35,60.35,60.35,241
12-Nov-24,60.90,60.90,60.78,60.78,103995
06-Nov-24,59.37,59.37,59.04,59.04,592
05-Nov-24,59.58,59.70,59.58,59.70,6017
04-Nov-24,59.34,59.34,59.34,59.34,106812
31-Oct-24,58.80,58.98,58.80,58.98,59215
30-Oct-24,59.64,59.64,59.52,59.52,250547
29-Oct-24,59.29,59.29,59.29,59.29,59
24-Oct-24,58.92,58.92,58.92,58.92,147300
21-Oct-24,59.82,59.82,59.54,59.54,2144
18-Oct-24,59.88,59.88,59.88,59.88,113772
17-Oct-24,59.64,59.64,59.64,59.64,59
16-Oct-24,58.75,59.08,58.75,59.08,117
15-Oct-24,58.67,58.67,58.67,58.67,88005
10-Oct-24,57.70,57.79,57.70,57.79,91704
04-Oct-24,56.88,56.88,56.88,56.88,227520
26-Sep-24,56.64,56.64,56.64,56.64,169
23-Sep-24,57.10,57.28,57.10,57.24,342
17-Sep-24,56.68,56.68,56.58,56.58,623
16-Sep-24,56.06,56.11,56.06,56.11,336
13-Sep-24,56.46,56.46,56.46,56.46,79044
09-Sep-24,55.86,55.86,55.62,55.84,2448
06-Sep-24,55.16,55.16,54.60,54.60,438
05-Sep-24,55.92,55.92,55.60,55.60,335
04-Sep-24,56.46,56.46,56.46,56.46,56
29-Aug-24,56.70,56.70,56.70,56.70,56
23-Aug-24,55.48,55.48,55.13,55.13,1379914
19-Aug-24,53.55,53.55,53.35,53.35,144638
16-Aug-24,53.60,53.60,53.60,53.60,35000
15-Aug-24,53.65,53.65,53.65,53.65,1609
12-Aug-24,52.17,52.17,52.17,52.17,156
09-Aug-24,51.88,51.99,51.88,51.99,623
08-Aug-24,52.65,52.70,52.65,52.70,1417446
02-Aug-24,54.00,54.00,53.45,53.45,214
01-Aug-24,54.07,54.07,54.07,54.07,5407
31-Jul-24,54.74,55.00,54.74,55.00,109
30-Jul-24,53.85,53.89,53.85,53.89,864932
29-Jul-24,54.00,54.00,54.00,54.00,2808
26-Jul-24,54.04,54.04,54.04,54.04,54
25-Jul-24,53.68,53.86,53.68,53.84,10877
19-Jul-24,53.40,53.40,53.36,53.36,26573
18-Jul-24,53.83,53.88,53.83,53.88,5062
16-Jul-24,52.54,52.54,52.54,52.54,420
12-Jul-24,52.52,52.52,52.52,52.52,420
11-Jul-24,52.08,52.39,52.08,52.17,835610
10-Jul-24,51.43,51.43,51.43,51.43,1028
02-Jul-24,52.04,52.85,52.04,52.85,313
01-Jul-24,52.04,52.04,52.04,52.04,520
27-Jun-24,51.01,51.01,51.01,51.01,102
21-Jun-24,49.71,49.71,49.71,49.71,49
20-Jun-24,49.58,49.87,49.58,49.87,998236
18-Jun-24,49.35,49.35,49.35,49.35,12436
14-Jun-24,49.46,49.46,48.65,48.65,543
06-Jun-24,49.76,49.78,49.76,49.78,7466
05-Jun-24,49.90,49.90,49.90,49.90,499
04-Jun-24,49.37,49.37,49.37,49.37,2221
03-Jun-24,49.80,49.80,49.32,49.32,227912
20-May-24,49.45,49.45,49.45,49.45,494
17-May-24,49.18,49.18,49.18,49.18,983
10-May-24,48.50,49.35,48.50,49.35,3929
09-May-24,49.00,49.12,49.00,49.12,736
08-May-24,48.10,48.10,48.10,48.10,240
06-May-24,48.10,48.10,48.10,48.10,96
03-May-24,48.30,48.30,47.55,47.65,1669
02-May-24,48.25,48.25,48.25,48.25,241
29-Apr-24,48.14,48.14,48.14,48.14,240
26-Apr-24,48.22,48.30,48.22,48.30,8950360
25-Apr-24,47.90,48.60,47.90,48.60,6561434
24-Apr-24,48.50,48.50,48.50,48.50,485
23-Apr-24,48.53,48.53,48.53,48.53,485
22-Apr-24,48.55,48.55,48.55,48.55,485
12-Apr-24,47.95,47.95,47.95,47.95,3116
05-Apr-24,47.94,47.94,47.94,47.94,47
28-Mar-24,47.94,47.94,47.94,47.94,95
26-Mar-24,47.00,47.00,47.00,47.00,47
15-Mar-24,47.10,47.10,47.10,47.10,12198
08-Mar-24,46.90,46.90,46.90,46.90,46
07-Mar-24,46.43,46.52,46.43,46.52,1707376
06-Mar-24,46.09,46.16,46.00,46.00,2648349
04-Mar-24,45.86,45.90,45.80,45.87,2704846
27-Feb-24,45.57,45.57,45.47,45.47,136560
23-Feb-24,46.00,46.00,46.00,46.00,1012
08-Feb-24,45.18,45.18,45.18,45.18,722
29-Jan-24,45.20,45.20,45.18,45.18,135
18-Jan-24,43.99,43.99,43.99,43.99,483
16-Jan-24,44.28,44.28,44.28,44.28,44
15-Jan-24,44.67,44.67,44.63,44.63,89
26-Dec-23,44.24,44.24,44.24,44.24,44
22-Dec-23,44.21,44.21,44.21,44.21,221
18-Dec-23,43.90,43.90,43.90,43.90,2354444
14-Dec-23,44.10,44.10,44.10,44.10,176
05-Dec-23,43.60,43.60,43.60,43.60,43
27-Nov-23,42.31,42.31,42.31,42.31,2269169
01-Nov-23,39.91,39.91,39.91,39.91,79
31-Oct-23,40.15,40.15,40.04,40.04,240
27-Oct-23,39.37,39.37,39.14,39.14,157
26-Oct-23,39.89,39.89,39.89,39.89,39
25-Oct-23,40.29,40.29,40.00,40.08,63870
24-Oct-23,40.37,40.37,40.37,40.37,40
20-Oct-23,41.39,41.39,41.19,41.19,82
19-Oct-23,41.65,41.65,41.57,41.57,83
16-Oct-23,42.36,42.36,42.36,42.36,42
13-Oct-23,42.23,42.23,42.23,42.23,42
10-Oct-23,42.41,42.41,42.41,42.41,42
05-Oct-23,42.03,42.03,42.03,42.03,42
04-Oct-23,41.25,41.25,41.25,41.25,41
02-Oct-23,41.80,41.80,41.80,41.80,41
29-Sep-23,42.21,42.21,42.09,42.09,84
27-Sep-23,42.14,42.14,42.14,42.14,139062
22-Sep-23,41.92,41.92,41.92,41.92,41
19-Sep-23,42.67,42.67,42.49,42.49,127
18-Sep-23,42.61,42.61,42.61,42.61,85
13-Sep-23,42.66,42.66,42.56,42.56,426
08-Sep-23,42.60,42.60,42.60,42.60,42
04-Sep-23,42.50,42.50,42.50,42.50,297
31-Aug-23,42.97,42.97,42.92,42.92,4334
29-Aug-23,41.71,41.92,41.71,41.92,838734
24-Aug-23,41.14,41.14,41.04,41.04,2303
18-Aug-23,41.91,41.91,41.91,41.91,47484
16-Aug-23,40.01,42.22,40.01,42.22,328
04-Aug-23,42.64,42.64,42.64,42.64,375232
03-Aug-23,42.39,42.42,42.39,42.42,277752
02-Aug-23,42.38,42.38,42.38,42.38,84
31-Jul-23,42.83,42.84,42.83,42.84,856767
27-Jul-23,42.36,42.36,42.36,42.36,84
26-Jul-23,42.46,42.46,42.46,42.46,2123000
24-Jul-23,42.76,42.76,42.69,42.69,2136110
03-Jul-23,42.22,42.22,42.22,42.22,211
30-Jun-23,41.93,42.05,41.93,42.05,628685
23-Jun-23,40.33,40.39,40.33,40.39,121
16-Jun-23,41.99,41.99,41.99,41.99,41
14-Jun-23,41.40,41.40,41.40,41.40,82
13-Jun-23,42.50,42.50,42.50,42.50,85

*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: BEWC39