Cotação atual, histórico e gráfico do papel: BEWG39

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 BEWG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/01/2022	-1,77%	-1,07	59,54	58,80	57,20	60,48	191K	39
18/01/2022	-1,29%	-0,79	60,61	60,77	60,61	60,77	117K	3
17/01/2022	0,21%	0,13	61,40	61,40	61,40	61,40	982	1
14/01/2022	-0,55%	-0,34	61,27	61,44	61,27	61,44	62K	4
13/01/2022	-0,29%	-0,18	61,61	61,58	61,58	61,79	226K	3
12/01/2022	-0,11%	-0,07	61,79	61,93	61,79	61,93	7K	5
11/01/2022	-0,13%	-0,08	61,86	62,24	61,86	62,24	1K	3
10/01/2022	-0,61%	-0,38	61,94	61,82	61,74	61,94	2K	4
07/01/2022	-0,32%	-0,20	62,32	62,15	62,12	62,32	586K	3
06/01/2022	-1,67%	-1,06	62,52	62,95	62,52	62,95	286K	2
05/01/2022	0,92%	0,58	63,58	63,53	63,33	63,58	3M	5

04/01/2022	0,91%	0,57	63,00	58,70	58,70	63,09	7K	8
03/01/2022	2,41%	1,47	62,43	62,30	62,30	62,65	1K	6
30/12/2021	-2,88%	-1,81	60,96	61,41	60,96	61,41	3M	10
29/12/2021	0,67%	0,42	62,77	62,10	62,10	62,77	51K	3
28/12/2021	0,50%	0,31	62,35	62,75	62,18	62,75	44K	6
27/12/2021	-0,26%	-0,16	62,04	62,11	62,04	62,23	548K	414
23/12/2021	1,14%	0,70	62,20	62,34	61,98	62,41	4M	356
22/12/2021	0,28%	0,17	61,50	61,61	61,41	61,80	73K	12
21/12/2021	0,79%	0,48	61,33	61,33	61,33	61,33	113K	5
20/12/2021	-1,17%	-0,72	60,85	60,49	60,49	61,06	89K	8
16/12/2021	0,29%	0,18	61,57	62,16	61,57	62,16	1M	5
15/12/2021	0,90%	0,55	61,39	61,51	61,26	61,51	1M	4
14/12/2021	-1,07%	-0,66	60,84	60,78	60,78	60,90	56K	58
13/12/2021	1,18%	0,72	61,50	61,55	61,38	61,55	16K	4
10/12/2021	-0,07%	-0,04	60,78	61,44	60,60	61,44	3K	5
09/12/2021	0,16%	0,10	60,82	60,82	60,82	60,82	60	1
08/12/2021	-2,03%	-1,26	60,72	60,78	60,71	60,78	242	3
07/12/2021	1,57%	0,96	61,98	61,48	61,48	61,98	2K	5
06/12/2021	1,95%	1,17	61,02	60,62	60,62	61,02	3K	6
03/12/2021	-0,99%	-0,60	59,85	59,87	59,70	59,97	1K	6
02/12/2021	-0,25%	-0,15	60,45	59,88	59,88	60,45	15K	6
01/12/2021	2,04%	1,21	60,60	60,57	60,57	60,68	67K	4
30/11/2021	-0,85%	-0,51	59,39	59,84	59,39	59,84	51K	3
29/11/2021	4,94%	2,82	59,90	59,98	59,68	60,09	43K	20
26/11/2021	-7,62%	-4,71	57,08	60,90	57,08	60,90	114K	16
25/11/2021	0,83%	0,51	61,79	61,86	61,00	61,86	3K	3
24/11/2021	-0,86%	-0,53	61,28	61,40	61,00	61,40	72K	10
23/11/2021	-0,98%	-0,61	61,81	62,45	61,80	62,65	221K	18
22/11/2021	-1,70%	-1,08	62,42	62,75	62,42	62,75	6K	4
18/11/2021	1,24%	0,78	63,50	63,41	63,41	63,50	5K	2
17/11/2021	0,43%	0,27	62,72	62,72	62,72	62,72	24K	2
16/11/2021	0,90%	0,56	62,45	62,04	62,04	62,67	854K	22
12/11/2021	0,63%	0,39	61,89	61,61	61,61	61,96	2M	3
11/11/2021	-1,30%	-0,81	61,50	61,86	61,35	61,86	21K	8
10/11/2021	-1,24%	-0,78	62,31	62,58	62,31	62,58	68K	6
09/11/2021	-1,07%	-0,68	63,09	63,50	62,74	63,50	76K	5
08/11/2021	0,74%	0,47	63,77	63,90	63,66	63,90	22K	4
05/11/2021	-2,12%	-1,37	63,30	64,14	63,30	64,14	32K	8
04/11/2021	0,09%	0,06	64,67	64,55	64,38	64,67	25K	5
03/11/2021	0,40%	0,26	64,61	64,75	64,61	65,09	181K	13
01/11/2021	1,42%	0,90	64,35	64,12	64,12	64,39	8K	7
29/10/2021	-0,52%	-0,33	63,45	62,50	62,50	63,45	9K	2
28/10/2021	1,51%	0,95	63,78	62,03	62,03	63,79	70K	8
27/10/2021	-0,40%	-0,25	62,83	63,84	62,83	63,84	203K	6
26/10/2021	0,78%	0,49	63,08	63,25	63,08	63,37	16K	8
25/10/2021	-1,36%	-0,86	62,59	62,95	62,35	62,95	8K	7
22/10/2021	0,11%	0,07	63,45	64,10	63,30	64,58	482K	29
21/10/2021	2,31%	1,43	63,38	63,00	63,00	63,47	82K	11
20/10/2021	-0,99%	-0,62	61,95	62,40	61,95	62,40	179K	12
19/10/2021	2,02%	1,24	62,57	61,36	61,36	62,63	186K	14
18/10/2021	0,51%	0,31	61,33	61,40	61,33	61,58	74K	14
15/10/2021	-0,52%	-0,32	61,02	61,32	60,83	61,32	1M	15
14/10/2021	1,47%	0,89	61,34	60,72	60,72	61,39	154K	6
13/10/2021	0,58%	0,35	60,45	60,68	60,45	61,02	924K	8
11/10/2021	-0,08%	-0,05	60,10	59,94	59,94	60,12	4K	6
08/10/2021	0,15%	0,09	60,15	60,35	60,09	60,35	37K	4
07/10/2021	1,18%	0,70	60,06	59,76	59,76	60,18	7K	4
06/10/2021	-0,72%	-0,43	59,36	59,06	59,00	59,36	12K	9
05/10/2021	0,83%	0,49	59,79	59,28	59,28	59,79	187K	4
04/10/2021	0,54%	0,32	59,30	58,98	58,98	59,30	151K	6
01/10/2021	-1,55%	-0,93	58,98	59,91	58,57	59,91	171K	7
30/09/2021	-0,65%	-0,39	59,91	59,70	59,65	59,98	289K	12
29/09/2021	-0,17%	-0,10	60,30	60,40	60,18	60,40	11K	3
28/09/2021	-1,10%	-0,67	60,40	60,19	60,19	60,40	789K	4
27/09/2021	0,81%	0,49	61,07	60,54	60,54	61,07	3K	3
24/09/2021	-0,05%	-0,03	60,58	60,40	60,40	60,62	83K	6
23/09/2021	1,32%	0,79	60,61	60,55	60,55	60,77	30K	3
22/09/2021	1,20%	0,71	59,82	59,59	59,59	59,82	4K	4
21/09/2021	0,02%	0,01	59,11	59,10	59,10	59,69	177K	6
20/09/2021	-1,30%	-0,78	59,10	59,85	58,51	59,85	110K	17
17/09/2021	-0,81%	-0,49	59,88	60,78	59,88	61,14	61K	8
16/09/2021	-0,05%	-0,03	60,37	62,96	60,37	62,96	22K	4
15/09/2021	-0,67%	-0,41	60,40	60,77	60,40	60,77	6K	8
14/09/2021	0,50%	0,30	60,81	60,78	60,74	60,81	68K	3
13/09/2021	-0,07%	-0,04	60,51	60,59	60,25	60,59	98K	4
10/09/2021	0,58%	0,35	60,55	60,35	60,20	60,60	27K	9
09/09/2021	-2,21%	-1,36	60,20	61,06	60,11	61,25	793K	12
08/09/2021	0,74%	0,45	61,56	60,45	60,45	61,56	4M	12
06/09/2021	0,49%	0,30	61,11	61,19	60,35	61,19	30K	4
03/09/2021	0,10%	0,06	60,81	60,75	60,45	60,81	24K	10
02/09/2021	0,38%	0,23	60,75	60,52	60,52	60,75	2M	4
01/09/2021	0,20%	0,12	60,52	60,45	60,45	60,77	126K	8
31/08/2021	-0,71%	-0,43	60,40	60,50	59,50	60,50	171K	15
30/08/2021	0,20%	0,12	60,83	60,92	60,71	60,95	204K	12
27/08/2021	-0,18%	-0,11	60,71	60,70	60,70	60,89	3K	5
26/08/2021	0,16%	0,10	60,82	60,57	60,57	60,90	154K	10
25/08/2021	-1,17%	-0,72	60,72	61,44	60,72	61,44	108K	14
24/08/2021	-1,52%	-0,95	61,44	62,00	61,36	62,09	115K	9
23/08/2021	0,47%	0,29	62,39	62,12	62,12	62,67	349K	15
20/08/2021	-0,22%	-0,14	62,10	62,71	62,10	62,81	71K	10
19/08/2021	-0,45%	-0,28	62,24	62,05	62,05	62,39	94K	6
18/08/2021	2,07%	1,27	62,52	62,28	62,19	62,54	159K	10
17/08/2021	-0,95%	-0,59	61,25	61,47	61,10	61,47	7M	123
16/08/2021	0,26%	0,16	61,84	60,50	60,50	61,84	245K	11
13/08/2021	0,23%	0,14	61,68	61,85	61,68	61,93	74K	7
12/08/2021	1,42%	0,86	61,54	60,90	60,90	61,54	78K	9
11/08/2021	0,73%	0,44	60,68	61,00	60,15	61,00	35K	10
10/08/2021	-0,68%	-0,41	60,24	60,54	60,07	60,54	119K	9
09/08/2021	0,95%	0,57	60,65	60,84	60,55	61,20	47K	8
06/08/2021	-0,74%	-0,45	60,08	60,89	60,08	60,89	118K	13
05/08/2021	-0,18%	-0,11	60,53	60,64	60,53	60,90	57K	5
04/08/2021	0,80%	0,48	60,64	60,64	60,64	60,64	12K	2
03/08/2021	1,25%	0,74	60,16	60,01	60,01	60,63	145K	9
02/08/2021	-0,67%	-0,40	59,42	59,52	59,21	59,63	21K	5
30/07/2021	1,12%	0,66	59,82	58,84	58,84	59,85	143K	8
29/07/2021	-0,37%	-0,22	59,16	58,95	58,68	59,16	115K	4
28/07/2021	-0,22%	-0,13	59,38	59,12	58,97	59,38	34K	5
27/07/2021	-0,37%	-0,22	59,51	59,12	59,12	59,51	102K	5
26/07/2021	-0,73%	-0,44	59,73	60,18	59,50	60,18	49K	11
23/07/2021	0,74%	0,44	60,17	59,88	59,88	60,31	100K	7
22/07/2021	0,73%	0,43	59,73	59,34	59,34	59,73	43K	6
21/07/2021	0,59%	0,35	59,30	59,26	59,26	59,49	813K	7
20/07/2021	0,92%	0,54	58,95	59,03	58,63	59,03	39K	7
19/07/2021	-0,36%	-0,21	58,41	58,40	58,40	58,41	3K	2
16/07/2021	-0,93%	-0,55	58,62	58,44	58,44	58,69	80K	7
15/07/2021	-0,08%	-0,05	59,17	59,22	58,80	59,22	150K	13
14/07/2021	-1,71%	-1,03	59,22	60,04	59,22	60,04	170K	17
13/07/2021	-0,81%	-0,49	60,25	60,66	60,04	60,66	42K	11
12/07/2021	1,17%	0,70	60,74	61,02	60,74	61,49	169K	16
08/07/2021	-1,30%	-0,79	60,04	59,93	59,89	60,39	48K	13
07/07/2021	2,00%	1,19	60,83	60,26	60,26	61,13	72K	16
06/07/2021	0,35%	0,21	59,64	59,43	59,43	59,68	14K	7
05/07/2021	-	-	59,43	59,25	58,57	59,43	524K	16

Date,Open,High,Low,Close,Volume
19-Jan-22,58.80,60.48,57.20,59.54,190901
18-Jan-22,60.77,60.77,60.61,60.61,117280
17-Jan-22,61.40,61.40,61.40,61.40,982
14-Jan-22,61.44,61.44,61.27,61.27,61601
13-Jan-22,61.58,61.79,61.58,61.61,225862
12-Jan-22,61.93,61.93,61.79,61.79,6934
11-Jan-22,62.24,62.24,61.86,61.86,1176
10-Jan-22,61.82,61.94,61.74,61.94,2163
07-Jan-22,62.15,62.32,62.12,62.32,585741
06-Jan-22,62.95,62.95,62.52,62.52,286485
05-Jan-22,63.53,63.58,63.33,63.58,2855431
04-Jan-22,58.70,63.09,58.70,63.00,6744
03-Jan-22,62.30,62.65,62.30,62.43,1497
30-Dec-21,61.41,61.41,60.96,60.96,2735424
29-Dec-21,62.10,62.77,62.10,62.77,50746
28-Dec-21,62.75,62.75,62.18,62.35,44268
27-Dec-21,62.11,62.23,62.04,62.04,547689
23-Dec-21,62.34,62.41,61.98,62.20,3843624
22-Dec-21,61.61,61.80,61.41,61.50,72702
21-Dec-21,61.33,61.33,61.33,61.33,113153
20-Dec-21,60.49,61.06,60.49,60.85,88588
16-Dec-21,62.16,62.16,61.57,61.57,1251809
15-Dec-21,61.51,61.51,61.26,61.39,1241567
14-Dec-21,60.78,60.90,60.78,60.84,55831
13-Dec-21,61.55,61.55,61.38,61.50,15812
10-Dec-21,61.44,61.44,60.60,60.78,3472
09-Dec-21,60.82,60.82,60.82,60.82,60
08-Dec-21,60.78,60.78,60.71,60.72,242
07-Dec-21,61.48,61.98,61.48,61.98,1608
06-Dec-21,60.62,61.02,60.62,61.02,2557
03-Dec-21,59.87,59.97,59.70,59.85,1197
02-Dec-21,59.88,60.45,59.88,60.45,15128
01-Dec-21,60.57,60.68,60.57,60.60,66717
30-Nov-21,59.84,59.84,59.39,59.39,50682
29-Nov-21,59.98,60.09,59.68,59.90,42544
26-Nov-21,60.90,60.90,57.08,57.08,114386
25-Nov-21,61.86,61.86,61.00,61.79,3173
24-Nov-21,61.40,61.40,61.00,61.28,71542
23-Nov-21,62.45,62.65,61.80,61.81,220819
22-Nov-21,62.75,62.75,62.42,62.42,6310
18-Nov-21,63.41,63.50,63.41,63.50,5397
17-Nov-21,62.72,62.72,62.72,62.72,23959
16-Nov-21,62.04,62.67,62.04,62.45,854398
12-Nov-21,61.61,61.96,61.61,61.89,2478324
11-Nov-21,61.86,61.86,61.35,61.50,21435
10-Nov-21,62.58,62.58,62.31,62.31,67727
09-Nov-21,63.50,63.50,62.74,63.09,75661
08-Nov-21,63.90,63.90,63.66,63.77,22479
05-Nov-21,64.14,64.14,63.30,63.30,31990
04-Nov-21,64.55,64.67,64.38,64.67,25344
03-Nov-21,64.75,65.09,64.61,64.61,181477
01-Nov-21,64.12,64.39,64.12,64.35,7657
29-Oct-21,62.50,63.45,62.50,63.45,8648
28-Oct-21,62.03,63.79,62.03,63.78,69511
27-Oct-21,63.84,63.84,62.83,62.83,203279
26-Oct-21,63.25,63.37,63.08,63.08,16319
25-Oct-21,62.95,62.95,62.35,62.59,7576
22-Oct-21,64.10,64.58,63.30,63.45,482213
21-Oct-21,63.00,63.47,63.00,63.38,82201
20-Oct-21,62.40,62.40,61.95,61.95,179111
19-Oct-21,61.36,62.63,61.36,62.57,185652
18-Oct-21,61.40,61.58,61.33,61.33,73679
15-Oct-21,61.32,61.32,60.83,61.02,1071249
14-Oct-21,60.72,61.39,60.72,61.34,154090
13-Oct-21,60.68,61.02,60.45,60.45,924172
11-Oct-21,59.94,60.12,59.94,60.10,3724
08-Oct-21,60.35,60.35,60.09,60.15,37358
07-Oct-21,59.76,60.18,59.76,60.06,6959
06-Oct-21,59.06,59.36,59.00,59.36,11959
05-Oct-21,59.28,59.79,59.28,59.79,186900
04-Oct-21,58.98,59.30,58.98,59.30,150514
01-Oct-21,59.91,59.91,58.57,58.98,170894
30-Sep-21,59.70,59.98,59.65,59.91,289412
29-Sep-21,60.40,60.40,60.18,60.30,11138
28-Sep-21,60.19,60.40,60.19,60.40,788869
27-Sep-21,60.54,61.07,60.54,61.07,2681
24-Sep-21,60.40,60.62,60.40,60.58,82642
23-Sep-21,60.55,60.77,60.55,60.61,29517
22-Sep-21,59.59,59.82,59.59,59.82,3520
21-Sep-21,59.10,59.69,59.10,59.11,176524
20-Sep-21,59.85,59.85,58.51,59.10,110106
17-Sep-21,60.78,61.14,59.88,59.88,60800
16-Sep-21,62.96,62.96,60.37,60.37,22279
15-Sep-21,60.77,60.77,60.40,60.40,6044
14-Sep-21,60.78,60.81,60.74,60.81,67984
13-Sep-21,60.59,60.59,60.25,60.51,97540
10-Sep-21,60.35,60.60,60.20,60.55,26978
09-Sep-21,61.06,61.25,60.11,60.20,793183
08-Sep-21,60.45,61.56,60.45,61.56,3830037
06-Sep-21,61.19,61.19,60.35,61.11,29830
03-Sep-21,60.75,60.81,60.45,60.81,24010
02-Sep-21,60.52,60.75,60.52,60.75,2132423
01-Sep-21,60.45,60.77,60.45,60.52,125987
31-Aug-21,60.50,60.50,59.50,60.40,170633
30-Aug-21,60.92,60.95,60.71,60.83,204437
27-Aug-21,60.70,60.89,60.70,60.71,3461
26-Aug-21,60.57,60.90,60.57,60.82,154472
25-Aug-21,61.44,61.44,60.72,60.72,107611
24-Aug-21,62.00,62.09,61.36,61.44,114950
23-Aug-21,62.12,62.67,62.12,62.39,349124
20-Aug-21,62.71,62.81,62.10,62.10,70602
19-Aug-21,62.05,62.39,62.05,62.24,93620
18-Aug-21,62.28,62.54,62.19,62.52,159383
17-Aug-21,61.47,61.47,61.10,61.25,6512631
16-Aug-21,60.50,61.84,60.50,61.84,245335
13-Aug-21,61.85,61.93,61.68,61.68,73535
12-Aug-21,60.90,61.54,60.90,61.54,78175
11-Aug-21,61.00,61.00,60.15,60.68,34947
10-Aug-21,60.54,60.54,60.07,60.24,119361
09-Aug-21,60.84,61.20,60.55,60.65,47286
06-Aug-21,60.89,60.89,60.08,60.08,118442
05-Aug-21,60.64,60.90,60.53,60.53,56556
04-Aug-21,60.64,60.64,60.64,60.64,12248
03-Aug-21,60.01,60.63,60.01,60.16,144730
02-Aug-21,59.52,59.63,59.21,59.42,20632
30-Jul-21,58.84,59.85,58.84,59.82,142997
29-Jul-21,58.95,59.16,58.68,59.16,114708
28-Jul-21,59.12,59.38,58.97,59.38,33749
27-Jul-21,59.12,59.51,59.12,59.51,101766
26-Jul-21,60.18,60.18,59.50,59.73,49388
23-Jul-21,59.88,60.31,59.88,60.17,99667
22-Jul-21,59.34,59.73,59.34,59.73,42930
21-Jul-21,59.26,59.49,59.26,59.30,813183
20-Jul-21,59.03,59.03,58.63,58.95,39398
19-Jul-21,58.40,58.41,58.40,58.41,2978
16-Jul-21,58.44,58.69,58.44,58.62,79859
15-Jul-21,59.22,59.22,58.80,59.17,149780
14-Jul-21,60.04,60.04,59.22,59.22,169745
13-Jul-21,60.66,60.66,60.04,60.25,42417
12-Jul-21,61.02,61.49,60.74,60.74,169303
08-Jul-21,59.93,60.39,59.89,60.04,47649
07-Jul-21,60.26,61.13,60.26,60.83,72262
06-Jul-21,59.43,59.68,59.43,59.64,13684
05-Jul-21,59.25,59.43,58.57,59.43,523519

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEWG39

cotações, gráficos e mais...