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
21/01/2025	3,07%	2,03	68,23	67,83	67,83	68,23	612	3
20/01/2025	-0,76%	-0,51	66,20	66,20	66,20	66,20	132	1
17/01/2025	1,34%	0,88	66,71	66,71	66,71	66,71	200	1
16/01/2025	-0,17%	-0,11	65,83	66,60	65,83	66,60	989	4
15/01/2025	1,29%	0,84	65,94	66,13	65,94	66,13	14K	4
10/01/2025	-1,65%	-1,09	65,10	65,10	65,10	65,10	976	1
08/01/2025	-0,05%	-0,03	66,19	66,12	65,79	66,29	4K	4

07/01/2025	0,61%	0,40	66,22	66,22	66,22	66,22	264	2
06/01/2025	0,81%	0,53	65,82	65,82	65,82	65,82	3K	1
03/01/2025	0,32%	0,21	65,29	65,08	65,08	65,29	717	2
02/01/2025	-0,72%	-0,47	65,08	66,01	65,08	66,01	7K	5
30/12/2024	-1,22%	-0,81	65,55	66,62	65,55	66,62	2K	6
27/12/2024	-0,29%	-0,19	66,36	66,36	66,36	66,36	331	1
26/12/2024	0,65%	0,43	66,55	66,43	66,43	66,55	12K	3
23/12/2024	1,88%	1,22	66,12	66,11	66,11	66,12	5K	3
20/12/2024	-0,75%	-0,49	64,90	64,19	64,19	64,90	452	2
19/12/2024	-2,26%	-1,51	65,39	65,43	65,39	65,43	6K	3
17/12/2024	-0,64%	-0,43	66,90	67,33	66,50	67,33	2K	5
16/12/2024	0,73%	0,49	67,33	67,33	67,33	67,33	67	1
13/12/2024	0,09%	0,06	66,84	66,84	66,84	66,84	1K	1
12/12/2024	0,04%	0,03	66,78	66,28	66,04	66,78	18K	5
11/12/2024	-0,37%	-0,25	66,75	67,25	66,70	67,25	44K	10
10/12/2024	1,09%	0,72	67,00	68,10	66,64	68,10	1K	4
04/12/2024	0,52%	0,34	66,28	66,28	66,28	66,28	5K	1
03/12/2024	0,59%	0,39	65,94	65,86	65,86	66,15	1K	6
02/12/2024	2,81%	1,79	65,55	64,68	64,68	65,55	5K	5
29/11/2024	1,82%	1,14	63,76	63,76	63,76	63,76	63	1
28/11/2024	0,55%	0,34	62,62	62,62	62,62	62,62	62	1
27/11/2024	2,00%	1,22	62,28	61,98	61,98	62,28	745	3
26/11/2024	0,56%	0,34	61,06	60,98	60,98	61,06	1K	2
22/11/2024	0,50%	0,30	60,72	60,72	60,72	60,72	910	1
21/11/2024	-0,38%	-0,23	60,42	60,78	60,42	60,78	847	2
19/11/2024	0,00%	0,00	60,65	60,65	60,65	60,65	15K	1
12/11/2024	-2,33%	-1,45	60,65	60,95	60,65	60,95	1K	2
11/11/2024	1,07%	0,66	62,10	62,02	62,02	62,10	1K	2
07/11/2024	1,59%	0,96	61,44	60,66	60,66	61,44	6K	3
06/11/2024	-4,33%	-2,74	60,48	61,74	60,47	61,74	3K	7
01/11/2024	1,51%	0,94	63,22	63,22	63,22	63,22	63	1
31/10/2024	-0,51%	-0,32	62,28	62,28	62,28	62,28	311	1
30/10/2024	-0,71%	-0,45	62,60	62,52	62,52	63,00	508K	11
29/10/2024	0,37%	0,23	63,05	62,46	62,46	63,05	1K	4
28/10/2024	0,54%	0,34	62,82	62,88	62,82	62,88	251	2
25/10/2024	0,13%	0,08	62,48	62,52	62,48	62,52	1K	2
22/10/2024	-0,57%	-0,36	62,40	62,58	62,16	62,58	3K	5
21/10/2024	-0,71%	-0,45	62,76	63,00	62,76	63,09	13K	4
18/10/2024	1,09%	0,68	63,21	63,10	63,06	63,21	13K	3
17/10/2024	0,00%	0,00	62,53	62,53	62,53	62,53	312	1
16/10/2024	0,00%	0,00	62,53	62,53	62,53	62,53	62	1
15/10/2024	1,61%	0,99	62,53	62,53	62,53	62,53	62	1
09/10/2024	1,45%	0,88	61,54	61,27	61,27	61,54	1K	2
08/10/2024	1,00%	0,60	60,66	60,66	60,66	60,66	606	1
07/10/2024	0,30%	0,18	60,06	60,06	60,06	60,06	60	1
04/10/2024	-2,65%	-1,63	59,88	59,88	59,88	59,88	38K	1
02/10/2024	1,00%	0,61	61,51	61,51	61,51	61,51	123	1
01/10/2024	-0,81%	-0,50	60,90	60,90	60,90	60,90	548	1
30/09/2024	-0,45%	-0,28	61,40	61,68	61,31	61,68	22K	4
27/09/2024	3,06%	1,83	61,68	61,42	61,42	61,68	5K	7
24/09/2024	-0,88%	-0,53	59,85	59,89	59,85	59,89	12M	13
23/09/2024	1,38%	0,82	60,38	60,84	60,37	60,84	1M	24
18/09/2024	-0,70%	-0,42	59,56	59,56	59,56	59,56	357	1
17/09/2024	0,67%	0,40	59,98	59,98	59,98	59,98	2K	1
16/09/2024	-0,72%	-0,43	59,58	59,55	59,48	59,58	238	3
13/09/2024	-0,51%	-0,31	60,01	60,16	60,01	60,16	480	3
12/09/2024	0,73%	0,44	60,32	60,32	60,32	60,32	6M	1
11/09/2024	1,00%	0,59	59,88	59,75	59,75	59,88	6M	3
10/09/2024	-0,15%	-0,09	59,29	58,92	58,92	59,29	9K	4
09/09/2024	-1,33%	-0,80	59,38	59,55	59,31	59,55	33K	4
05/09/2024	-2,02%	-1,24	60,18	60,66	60,18	60,66	663	3
02/09/2024	0,95%	0,58	61,42	61,42	61,42	61,42	61	1
29/08/2024	1,43%	0,86	60,84	61,27	60,84	61,30	305	5
28/08/2024	0,94%	0,56	59,98	59,98	59,98	59,98	1K	1
26/08/2024	0,30%	0,18	59,42	59,20	59,20	59,42	1K	2
23/08/2024	-0,27%	-0,16	59,24	59,55	59,24	59,55	2K	2
22/08/2024	1,18%	0,69	59,40	59,40	59,40	59,40	59	1
21/08/2024	1,36%	0,79	58,71	58,71	58,71	58,71	293	1
20/08/2024	1,33%	0,76	57,92	57,84	57,84	58,04	39K	3
16/08/2024	0,81%	0,46	57,16	57,16	57,16	57,16	57	1
15/08/2024	1,25%	0,70	56,70	56,57	56,57	56,70	19K	2
14/08/2024	1,34%	0,74	56,00	55,91	55,91	56,00	11K	2
12/08/2024	0,18%	0,10	55,26	55,26	55,26	55,26	8K	4
09/08/2024	-6,19%	-3,64	55,16	55,16	55,16	55,16	3K	1
31/07/2024	0,24%	0,14	58,80	58,68	58,68	58,81	1K	3
30/07/2024	0,74%	0,43	58,66	58,66	58,66	58,66	527	1
29/07/2024	-0,77%	-0,45	58,23	58,49	58,23	58,49	47K	3
26/07/2024	0,27%	0,16	58,68	58,68	58,68	58,68	58	1
25/07/2024	0,05%	0,03	58,52	58,49	58,49	58,58	2K	4
24/07/2024	2,01%	1,15	58,49	58,49	58,49	58,49	292	1
19/07/2024	-1,34%	-0,78	57,34	57,60	57,34	57,60	26K	3
18/07/2024	0,90%	0,52	58,12	58,26	58,12	58,26	44K	2
17/07/2024	1,11%	0,63	57,60	57,60	57,47	57,60	633	3
11/07/2024	-0,12%	-0,07	56,97	56,95	56,95	56,97	8K	3
05/07/2024	-0,31%	-0,18	57,04	57,50	57,04	57,50	3K	3
04/07/2024	-1,48%	-0,86	57,22	57,22	57,22	57,22	1K	2
03/07/2024	0,94%	0,54	58,08	57,96	57,96	58,08	13K	2
02/07/2024	-0,38%	-0,22	57,54	57,88	57,54	57,88	7K	3
01/07/2024	1,19%	0,68	57,76	57,76	57,76	57,76	1K	1
28/06/2024	1,64%	0,92	57,08	56,45	56,45	57,08	45K	6
27/06/2024	1,59%	0,88	56,16	56,24	56,16	56,24	4K	3
25/06/2024	0,77%	0,42	55,28	55,08	55,08	55,28	10K	2
24/06/2024	-0,18%	-0,10	54,86	54,84	54,84	54,86	6K	2
21/06/2024	-0,25%	-0,14	54,96	54,92	54,92	54,96	16K	2
20/06/2024	0,20%	0,11	55,10	54,70	54,70	55,10	4K	3
19/06/2024	0,44%	0,24	54,99	57,55	54,61	57,55	61K	15
18/06/2024	0,74%	0,40	54,75	54,75	54,75	54,75	54	1
17/06/2024	1,32%	0,71	54,35	54,35	54,35	54,35	1K	1
14/06/2024	-2,33%	-1,28	53,64	53,79	53,64	53,79	2K	3
13/06/2024	-3,04%	-1,72	54,92	55,77	54,83	55,77	72K	5
12/06/2024	-0,49%	-0,28	56,64	56,64	56,64	56,64	1K	1
10/06/2024	0,92%	0,52	56,92	56,65	56,65	56,92	170	2
07/06/2024	-0,14%	-0,08	56,40	56,40	56,40	56,40	39K	1
06/06/2024	-0,26%	-0,15	56,48	56,91	56,48	56,91	2K	2
05/06/2024	0,16%	0,09	56,63	56,58	56,58	56,63	57K	2
04/06/2024	0,75%	0,42	56,54	56,05	56,05	56,54	15K	4
03/06/2024	1,63%	0,90	56,12	56,08	56,00	56,29	316K	7
29/05/2024	-0,61%	-0,34	55,22	55,22	55,07	55,30	201K	8
28/05/2024	0,58%	0,32	55,56	55,56	55,56	55,56	555	1
24/05/2024	0,22%	0,12	55,24	55,24	55,24	55,24	55	1
23/05/2024	0,00%	0,00	55,12	55,12	55,12	55,12	220	1
22/05/2024	0,00%	0,00	55,12	55,12	55,12	55,12	220	1
21/05/2024	0,22%	0,12	55,12	55,12	55,12	55,12	26K	1
20/05/2024	-0,58%	-0,32	55,00	55,00	55,00	55,00	55	1
17/05/2024	-0,32%	-0,18	55,32	55,32	55,32	55,32	221	1
16/05/2024	-0,70%	-0,39	55,50	55,70	55,50	55,70	6K	4
15/05/2024	1,40%	0,77	55,89	55,71	55,71	55,91	11K	3
14/05/2024	0,42%	0,23	55,12	55,37	55,12	55,37	6K	2
09/05/2024	2,43%	1,30	54,89	53,88	53,88	55,10	327	3
08/05/2024	2,88%	1,50	53,59	53,59	53,59	53,59	911	1
02/05/2024	-0,89%	-0,47	52,09	52,09	52,09	52,09	2K	1
22/04/2024	1,08%	0,56	52,56	52,56	52,56	52,56	262	1
19/04/2024	0,00%	0,00	52,00	52,00	52,00	52,00	2K	1
18/04/2024	0,70%	0,36	52,00	52,00	52,00	52,00	4K	1
12/04/2024	-1,53%	-0,80	51,64	51,85	51,64	51,85	3K	2
11/04/2024	0,17%	0,09	52,44	52,44	52,44	52,44	2K	1
10/04/2024	-	-	52,35	52,35	52,35	52,35	4K	1

Date,Open,High,Low,Close,Volume
21-Jan-25,67.83,68.23,67.83,68.23,612
20-Jan-25,66.20,66.20,66.20,66.20,132
17-Jan-25,66.71,66.71,66.71,66.71,200
16-Jan-25,66.60,66.60,65.83,65.83,989
15-Jan-25,66.13,66.13,65.94,65.94,14320
10-Jan-25,65.10,65.10,65.10,65.10,976
08-Jan-25,66.12,66.29,65.79,66.19,3710
07-Jan-25,66.22,66.22,66.22,66.22,264
06-Jan-25,65.82,65.82,65.82,65.82,3291
03-Jan-25,65.08,65.29,65.08,65.29,717
02-Jan-25,66.01,66.01,65.08,65.08,7037
30-Dec-24,66.62,66.62,65.55,65.55,2173
27-Dec-24,66.36,66.36,66.36,66.36,331
26-Dec-24,66.43,66.55,66.43,66.55,12290
23-Dec-24,66.11,66.12,66.11,66.12,5421
20-Dec-24,64.19,64.90,64.19,64.90,452
19-Dec-24,65.43,65.43,65.39,65.39,5625
17-Dec-24,67.33,67.33,66.50,66.90,2345
16-Dec-24,67.33,67.33,67.33,67.33,67
13-Dec-24,66.84,66.84,66.84,66.84,1002
12-Dec-24,66.28,66.78,66.04,66.78,17644
11-Dec-24,67.25,67.25,66.70,66.75,43604
10-Dec-24,68.10,68.10,66.64,67.00,1202
04-Dec-24,66.28,66.28,66.28,66.28,4971
03-Dec-24,65.86,66.15,65.86,65.94,1254
02-Dec-24,64.68,65.55,64.68,65.55,5077
29-Nov-24,63.76,63.76,63.76,63.76,63
28-Nov-24,62.62,62.62,62.62,62.62,62
27-Nov-24,61.98,62.28,61.98,62.28,745
26-Nov-24,60.98,61.06,60.98,61.06,1341
22-Nov-24,60.72,60.72,60.72,60.72,910
21-Nov-24,60.78,60.78,60.42,60.42,847
19-Nov-24,60.65,60.65,60.65,60.65,15162
12-Nov-24,60.95,60.95,60.65,60.65,1216
11-Nov-24,62.02,62.10,62.02,62.10,1302
07-Nov-24,60.66,61.44,60.66,61.44,6080
06-Nov-24,61.74,61.74,60.47,60.48,3277
01-Nov-24,63.22,63.22,63.22,63.22,63
31-Oct-24,62.28,62.28,62.28,62.28,311
30-Oct-24,62.52,63.00,62.52,62.60,507812
29-Oct-24,62.46,63.05,62.46,63.05,1444
28-Oct-24,62.88,62.88,62.82,62.82,251
25-Oct-24,62.52,62.52,62.48,62.48,1062
22-Oct-24,62.58,62.58,62.16,62.40,2744
21-Oct-24,63.00,63.09,62.76,62.76,12788
18-Oct-24,63.10,63.21,63.06,63.21,13125
17-Oct-24,62.53,62.53,62.53,62.53,312
16-Oct-24,62.53,62.53,62.53,62.53,62
15-Oct-24,62.53,62.53,62.53,62.53,62
09-Oct-24,61.27,61.54,61.27,61.54,1353
08-Oct-24,60.66,60.66,60.66,60.66,606
07-Oct-24,60.06,60.06,60.06,60.06,60
04-Oct-24,59.88,59.88,59.88,59.88,38263
02-Oct-24,61.51,61.51,61.51,61.51,123
01-Oct-24,60.90,60.90,60.90,60.90,548
30-Sep-24,61.68,61.68,61.31,61.40,22079
27-Sep-24,61.42,61.68,61.42,61.68,5345
24-Sep-24,59.89,59.89,59.85,59.85,12126791
23-Sep-24,60.84,60.84,60.37,60.38,1202014
18-Sep-24,59.56,59.56,59.56,59.56,357
17-Sep-24,59.98,59.98,59.98,59.98,1979
16-Sep-24,59.55,59.58,59.48,59.58,238
13-Sep-24,60.16,60.16,60.01,60.01,480
12-Sep-24,60.32,60.32,60.32,60.32,6088459
11-Sep-24,59.75,59.88,59.75,59.88,6086983
10-Sep-24,58.92,59.29,58.92,59.29,9352
09-Sep-24,59.55,59.55,59.31,59.38,32779
05-Sep-24,60.66,60.66,60.18,60.18,663
02-Sep-24,61.42,61.42,61.42,61.42,61
29-Aug-24,61.27,61.30,60.84,60.84,305
28-Aug-24,59.98,59.98,59.98,59.98,1139
26-Aug-24,59.20,59.42,59.20,59.42,1069
23-Aug-24,59.55,59.55,59.24,59.24,2370
22-Aug-24,59.40,59.40,59.40,59.40,59
21-Aug-24,58.71,58.71,58.71,58.71,293
20-Aug-24,57.84,58.04,57.84,57.92,38656
16-Aug-24,57.16,57.16,57.16,57.16,57
15-Aug-24,56.57,56.70,56.57,56.70,19472
14-Aug-24,55.91,56.00,55.91,56.00,11238
12-Aug-24,55.26,55.26,55.26,55.26,8012
09-Aug-24,55.16,55.16,55.16,55.16,3033
31-Jul-24,58.68,58.81,58.68,58.80,1057
30-Jul-24,58.66,58.66,58.66,58.66,527
29-Jul-24,58.49,58.49,58.23,58.23,47389
26-Jul-24,58.68,58.68,58.68,58.68,58
25-Jul-24,58.49,58.58,58.49,58.52,1638
24-Jul-24,58.49,58.49,58.49,58.49,292
19-Jul-24,57.60,57.60,57.34,57.34,25637
18-Jul-24,58.26,58.26,58.12,58.12,43688
17-Jul-24,57.60,57.60,57.47,57.60,633
11-Jul-24,56.95,56.97,56.95,56.97,7802
05-Jul-24,57.50,57.50,57.04,57.04,2742
04-Jul-24,57.22,57.22,57.22,57.22,1029
03-Jul-24,57.96,58.08,57.96,58.08,13344
02-Jul-24,57.88,57.88,57.54,57.54,7424
01-Jul-24,57.76,57.76,57.76,57.76,1155
28-Jun-24,56.45,57.08,56.45,57.08,45388
27-Jun-24,56.24,56.24,56.16,56.16,4157
25-Jun-24,55.08,55.28,55.08,55.28,10410
24-Jun-24,54.84,54.86,54.84,54.86,5540
21-Jun-24,54.92,54.96,54.92,54.96,15881
20-Jun-24,54.70,55.10,54.70,55.10,3836
19-Jun-24,57.55,57.55,54.61,54.99,60881
18-Jun-24,54.75,54.75,54.75,54.75,54
17-Jun-24,54.35,54.35,54.35,54.35,1087
14-Jun-24,53.79,53.79,53.64,53.64,1610
13-Jun-24,55.77,55.77,54.83,54.92,71583
12-Jun-24,56.64,56.64,56.64,56.64,1132
10-Jun-24,56.65,56.92,56.65,56.92,170
07-Jun-24,56.40,56.40,56.40,56.40,39310
06-Jun-24,56.91,56.91,56.48,56.48,2373
05-Jun-24,56.58,56.63,56.58,56.63,56626
04-Jun-24,56.05,56.54,56.05,56.54,15107
03-Jun-24,56.08,56.29,56.00,56.12,316443
29-May-24,55.22,55.30,55.07,55.22,201269
28-May-24,55.56,55.56,55.56,55.56,555
24-May-24,55.24,55.24,55.24,55.24,55
23-May-24,55.12,55.12,55.12,55.12,220
22-May-24,55.12,55.12,55.12,55.12,220
21-May-24,55.12,55.12,55.12,55.12,25630
20-May-24,55.00,55.00,55.00,55.00,55
17-May-24,55.32,55.32,55.32,55.32,221
16-May-24,55.70,55.70,55.50,55.50,6069
15-May-24,55.71,55.91,55.71,55.89,11401
14-May-24,55.37,55.37,55.12,55.12,5812
09-May-24,53.88,55.10,53.88,54.89,327
08-May-24,53.59,53.59,53.59,53.59,911
02-May-24,52.09,52.09,52.09,52.09,2187
22-Apr-24,52.56,52.56,52.56,52.56,262
19-Apr-24,52.00,52.00,52.00,52.00,2080
18-Apr-24,52.00,52.00,52.00,52.00,4160
12-Apr-24,51.85,51.85,51.64,51.64,2634
11-Apr-24,52.44,52.44,52.44,52.44,2097
10-Apr-24,52.35,52.35,52.35,52.35,3664

*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: BEWG39