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
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	1,24%	0,73	59,43	59,25	58,57	59,43	524K	16
02/07/2021	0,69%	0,40	58,70	59,35	58,00	59,35	27K	6
01/07/2021	1,59%	0,91	58,30	58,01	58,01	58,30	58K	7
30/06/2021	-0,42%	-0,24	57,39	57,63	57,39	57,74	15K	7
29/06/2021	0,58%	0,33	57,63	57,70	57,63	57,85	1M	15
28/06/2021	-0,92%	-0,53	57,30	57,47	57,28	57,65	150K	10
25/06/2021	1,24%	0,71	57,83	57,42	57,42	58,03	57K	4
24/06/2021	-0,40%	-0,23	57,12	57,37	57,12	57,37	89K	8
23/06/2021	-1,22%	-0,71	57,35	57,59	57,20	57,79	65K	16
22/06/2021	-0,75%	-0,44	58,06	58,16	57,97	58,31	40K	7
21/06/2021	0,21%	0,12	58,50	58,31	58,31	58,52	1M	7
18/06/2021	-0,73%	-0,43	58,38	58,48	57,40	58,48	421K	30
17/06/2021	-1,46%	-0,87	58,81	59,30	58,79	59,30	59K	12
16/06/2021	-0,78%	-0,47	59,68	60,00	59,29	60,00	127K	20
15/06/2021	-0,30%	-0,18	60,15	60,39	60,09	60,65	375K	233
14/06/2021	-0,81%	-0,49	60,33	60,58	60,03	60,58	90K	10
11/06/2021	1,08%	0,65	60,82	60,93	60,57	60,95	2M	1.314
10/06/2021	-1,49%	-0,91	60,17	60,06	59,77	60,25	55K	19
09/06/2021	0,00%	0,00	61,08	60,80	60,72	61,28	605K	95
08/06/2021	-0,55%	-0,34	61,08	61,36	60,91	61,36	134K	12
07/06/2021	0,85%	0,52	61,42	61,38	61,05	61,56	3M	126
04/06/2021	-0,72%	-0,44	60,90	60,72	60,72	61,39	112K	21
02/06/2021	-1,06%	-0,66	61,34	62,23	61,00	62,23	128K	18
01/06/2021	-0,70%	-0,44	62,00	62,34	62,00	62,34	481K	60
31/05/2021	0,08%	0,05	62,44	62,44	62,44	62,44	62	1
28/05/2021	-0,06%	-0,04	62,39	62,98	62,39	62,98	112K	9
27/05/2021	-1,37%	-0,87	62,43	62,90	62,35	62,90	50K	4
26/05/2021	-0,50%	-0,32	63,30	63,49	63,09	63,65	657K	15
25/05/2021	-0,38%	-0,24	63,62	63,76	63,50	63,90	63K	8
24/05/2021	0,71%	0,45	63,86	63,68	63,68	64,00	239K	22
21/05/2021	1,15%	0,72	63,41	62,71	62,71	63,60	37K	7
20/05/2021	1,16%	0,72	62,69	62,33	62,19	62,69	45K	8
19/05/2021	-0,32%	-0,20	61,97	62,27	61,19	62,27	71K	403
18/05/2021	-0,21%	-0,13	62,17	63,97	62,17	63,97	114K	15
17/05/2021	0,21%	0,13	62,30	62,60	62,00	62,68	171K	23
14/05/2021	1,25%	0,77	62,17	61,17	61,17	62,21	69K	10
13/05/2021	0,90%	0,55	61,40	60,79	60,79	61,40	179K	9
12/05/2021	0,50%	0,30	60,85	60,34	60,29	60,85	116K	11
11/05/2021	-1,26%	-0,77	60,55	60,79	60,13	60,79	89K	25
10/05/2021	-0,94%	-0,58	61,32	61,44	61,32	61,77	85K	23
07/05/2021	1,01%	0,62	61,90	63,00	61,40	63,00	170K	17
06/05/2021	-0,86%	-0,53	61,28	61,00	60,54	61,31	165K	27
05/05/2021	0,10%	0,06	61,81	61,90	61,79	62,03	963K	14
04/05/2021	-2,65%	-1,68	61,75	62,40	61,49	62,40	143K	26
03/05/2021	1,44%	0,90	63,43	62,53	62,53	63,43	82K	14
30/04/2021	0,26%	0,16	62,53	62,86	62,51	62,90	172K	10
29/04/2021	-1,50%	-0,95	62,37	62,93	62,21	62,99	358K	31
28/04/2021	-1,31%	-0,84	63,32	63,42	63,29	63,54	130K	21
27/04/2021	0,25%	0,16	64,16	63,68	63,58	64,16	366K	28
26/04/2021	-0,85%	-0,55	64,00	64,40	63,84	64,45	3M	2.546
23/04/2021	1,62%	1,03	64,55	63,50	63,50	64,58	544K	13
22/04/2021	-1,60%	-1,03	63,52	63,95	63,38	64,44	525K	292
20/04/2021	-1,15%	-0,75	64,55	64,54	63,80	64,66	219K	1.465
19/04/2021	-0,97%	-0,64	65,30	65,94	65,15	66,50	61K	9
16/04/2021	0,87%	0,57	65,94	66,50	65,65	66,50	575K	196
15/04/2021	-0,35%	-0,23	65,37	65,60	65,15	65,60	430K	15
14/04/2021	-0,61%	-0,40	65,60	67,19	65,60	67,19	102K	16
13/04/2021	0,05%	0,03	66,00	66,12	65,65	66,34	6M	40
12/04/2021	0,66%	0,43	65,97	67,19	65,15	67,19	160K	5
09/04/2021	2,06%	1,32	65,54	64,75	64,75	65,54	972K	15
08/04/2021	-0,65%	-0,42	64,22	64,10	64,00	64,25	62K	10
07/04/2021	0,91%	0,58	64,64	64,06	63,90	64,64	46K	13
06/04/2021	-2,57%	-1,69	64,06	66,75	63,90	66,75	319K	33
05/04/2021	1,86%	1,20	65,75	65,02	64,55	65,75	1M	25
01/04/2021	2,54%	1,60	64,55	63,94	63,94	64,55	27K	9
31/03/2021	-1,49%	-0,95	62,95	63,92	62,90	63,92	51K	22
30/03/2021	-0,08%	-0,05	63,90	64,15	63,90	64,15	69K	17
29/03/2021	0,60%	0,38	63,95	64,25	63,78	64,25	87K	23
26/03/2021	2,42%	1,50	63,57	62,85	62,84	63,57	3M	35
25/03/2021	0,81%	0,50	62,07	61,45	61,45	62,07	17K	3
24/03/2021	1,32%	0,80	61,57	61,15	61,15	61,57	30K	5
23/03/2021	-1,38%	-0,85	60,77	61,25	60,77	61,31	17K	4
22/03/2021	1,07%	0,65	61,62	61,42	61,42	61,62	19K	3
19/03/2021	-1,98%	-1,23	60,97	61,05	60,60	61,05	51K	7
18/03/2021	-0,72%	-0,45	62,20	62,22	62,14	62,22	26K	4
17/03/2021	-	-	62,65	62,65	62,65	62,65	26K	3

Date,Open,High,Low,Close,Volume
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
02-Jul-21,59.35,59.35,58.00,58.70,27128
01-Jul-21,58.01,58.30,58.01,58.30,57662
30-Jun-21,57.63,57.74,57.39,57.39,14934
29-Jun-21,57.70,57.85,57.63,57.63,1303915
28-Jun-21,57.47,57.65,57.28,57.30,150218
25-Jun-21,57.42,58.03,57.42,57.83,57498
24-Jun-21,57.37,57.37,57.12,57.12,88796
23-Jun-21,57.59,57.79,57.20,57.35,64521
22-Jun-21,58.16,58.31,57.97,58.06,40456
21-Jun-21,58.31,58.52,58.31,58.50,1201270
18-Jun-21,58.48,58.48,57.40,58.38,420652
17-Jun-21,59.30,59.30,58.79,58.81,59197
16-Jun-21,60.00,60.00,59.29,59.68,126766
15-Jun-21,60.39,60.65,60.09,60.15,374783
14-Jun-21,60.58,60.58,60.03,60.33,89610
11-Jun-21,60.93,60.95,60.57,60.82,2489958
10-Jun-21,60.06,60.25,59.77,60.17,54764
09-Jun-21,60.80,61.28,60.72,61.08,604821
08-Jun-21,61.36,61.36,60.91,61.08,134132
07-Jun-21,61.38,61.56,61.05,61.42,2576082
04-Jun-21,60.72,61.39,60.72,60.90,111675
02-Jun-21,62.23,62.23,61.00,61.34,128498
01-Jun-21,62.34,62.34,62.00,62.00,481320
31-May-21,62.44,62.44,62.44,62.44,62
28-May-21,62.98,62.98,62.39,62.39,111923
27-May-21,62.90,62.90,62.35,62.43,49820
26-May-21,63.49,63.65,63.09,63.30,657246
25-May-21,63.76,63.90,63.50,63.62,62587
24-May-21,63.68,64.00,63.68,63.86,238511
21-May-21,62.71,63.60,62.71,63.41,37472
20-May-21,62.33,62.69,62.19,62.69,44688
19-May-21,62.27,62.27,61.19,61.97,71164
18-May-21,63.97,63.97,62.17,62.17,114203
17-May-21,62.60,62.68,62.00,62.30,170859
14-May-21,61.17,62.21,61.17,62.17,68842
13-May-21,60.79,61.40,60.79,61.40,179064
12-May-21,60.34,60.85,60.29,60.85,115904
11-May-21,60.79,60.79,60.13,60.55,89317
10-May-21,61.44,61.77,61.32,61.32,85340
07-May-21,63.00,63.00,61.40,61.90,169533
06-May-21,61.00,61.31,60.54,61.28,165232
05-May-21,61.90,62.03,61.79,61.81,962762
04-May-21,62.40,62.40,61.49,61.75,143243
03-May-21,62.53,63.43,62.53,63.43,82154
30-Apr-21,62.86,62.90,62.51,62.53,171731
29-Apr-21,62.93,62.99,62.21,62.37,358150
28-Apr-21,63.42,63.54,63.29,63.32,129863
27-Apr-21,63.68,64.16,63.58,64.16,365977
26-Apr-21,64.40,64.45,63.84,64.00,2528504
23-Apr-21,63.50,64.58,63.50,64.55,543875
22-Apr-21,63.95,64.44,63.38,63.52,525147
20-Apr-21,64.54,64.66,63.80,64.55,219030
19-Apr-21,65.94,66.50,65.15,65.30,61317
16-Apr-21,66.50,66.50,65.65,65.94,575027
15-Apr-21,65.60,65.60,65.15,65.37,429858
14-Apr-21,67.19,67.19,65.60,65.60,102358
13-Apr-21,66.12,66.34,65.65,66.00,6258162
12-Apr-21,67.19,67.19,65.15,65.97,160431
09-Apr-21,64.75,65.54,64.75,65.54,971642
08-Apr-21,64.10,64.25,64.00,64.22,61982
07-Apr-21,64.06,64.64,63.90,64.64,45945
06-Apr-21,66.75,66.75,63.90,64.06,318701
05-Apr-21,65.02,65.75,64.55,65.75,1173454
01-Apr-21,63.94,64.55,63.94,64.55,27334
31-Mar-21,63.92,63.92,62.90,62.95,51427
30-Mar-21,64.15,64.15,63.90,63.90,68771
29-Mar-21,64.25,64.25,63.78,63.95,87443
26-Mar-21,62.85,63.57,62.84,63.57,3010179
25-Mar-21,61.45,62.07,61.45,62.07,17336
24-Mar-21,61.15,61.57,61.15,61.57,30182
23-Mar-21,61.25,61.31,60.77,60.77,17054
22-Mar-21,61.42,61.62,61.42,61.62,18608
19-Mar-21,61.05,61.05,60.60,60.97,50526
18-Mar-21,62.22,62.22,62.14,62.20,26310
17-Mar-21,62.65,62.65,62.65,62.65,26125

*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...