Cotação atual, histórico e gráfico do papel: BEWH39

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 BEWH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	-0,58%	-0,15	25,65	25,70	25,65	25,70	1K	2
16/04/2024	-0,42%	-0,11	25,80	25,80	25,80	25,80	1K	1
12/04/2024	-2,48%	-0,66	25,91	26,02	25,91	26,02	23K	2
11/04/2024	0,42%	0,11	26,57	26,58	26,57	26,58	73K	2
10/04/2024	0,84%	0,22	26,46	26,46	26,46	26,46	47K	2
08/04/2024	-0,04%	-0,01	26,24	26,55	26,24	26,55	97K	3
04/04/2024	-1,50%	-0,40	26,25	26,36	26,25	26,36	5K	2
02/04/2024	0,91%	0,24	26,65	26,65	26,65	26,65	28K	1
01/04/2024	1,54%	0,40	26,41	26,41	26,41	26,41	52	1
27/03/2024	-0,46%	-0,12	26,01	25,97	25,97	26,01	57K	4
26/03/2024	-1,02%	-0,27	26,13	26,08	26,08	26,13	5K	2

22/03/2024	-0,68%	-0,18	26,40	26,42	26,40	26,42	5K	3
20/03/2024	-5,34%	-1,50	26,58	26,72	26,58	26,72	3K	2
13/03/2024	6,53%	1,72	28,08	28,08	28,08	28,08	336	2
05/03/2024	-2,84%	-0,77	26,36	26,36	26,36	26,36	2K	1
27/02/2024	-0,88%	-0,24	27,13	27,37	27,13	27,37	417K	5
26/02/2024	-0,80%	-0,22	27,37	27,37	27,37	27,37	146K	2
23/02/2024	0,33%	0,09	27,59	27,59	27,59	27,59	158K	2
22/02/2024	0,99%	0,27	27,50	27,23	27,23	27,50	195K	3
21/02/2024	2,60%	0,69	27,23	27,21	27,21	27,23	159K	2
20/02/2024	-0,64%	-0,17	26,54	26,54	26,54	26,54	86K	1
15/02/2024	1,40%	0,37	26,71	26,71	26,71	26,71	26	1
05/02/2024	1,15%	0,30	26,34	26,34	26,34	26,34	5K	1
01/02/2024	0,46%	0,12	26,04	26,00	26,00	26,04	780	2
31/01/2024	-0,99%	-0,26	25,92	25,98	25,88	25,98	3K	3
30/01/2024	-1,95%	-0,52	26,18	26,04	26,04	26,18	3K	2
26/01/2024	0,75%	0,20	26,70	26,78	26,70	26,78	455	3
25/01/2024	-0,38%	-0,10	26,50	26,50	26,50	26,50	106	1
24/01/2024	4,64%	1,18	26,60	26,75	26,55	26,75	27K	4
22/01/2024	-0,78%	-0,20	25,42	25,42	25,42	25,42	5K	1
17/01/2024	-5,01%	-1,35	25,62	26,00	25,49	26,00	52K	5
16/01/2024	0,00%	0,00	26,97	26,97	26,97	26,97	997	1
12/01/2024	-4,16%	-1,17	26,97	27,00	26,97	27,06	15K	3
18/12/2023	-1,51%	-0,43	28,14	28,33	28,14	28,33	84	2
15/12/2023	4,04%	1,11	28,57	28,57	28,57	28,57	4K	1
12/12/2023	2,65%	0,71	27,46	27,08	27,08	27,46	96K	2
07/12/2023	-0,56%	-0,15	26,75	26,75	26,75	26,75	535	1
05/12/2023	-1,28%	-0,35	26,90	27,25	26,85	27,25	3K	10
01/12/2023	-1,55%	-0,43	27,25	27,50	27,25	27,50	1K	2
29/11/2023	-1,39%	-0,39	27,68	27,73	27,68	27,73	1K	2
28/11/2023	-1,61%	-0,46	28,07	28,07	28,07	28,07	1K	1
27/11/2023	-0,73%	-0,21	28,53	28,53	28,53	28,53	28	1
17/11/2023	0,98%	0,28	28,74	28,73	28,73	28,74	287K	2
14/11/2023	2,74%	0,76	28,46	28,46	28,46	28,46	739	1
10/11/2023	-1,00%	-0,28	27,70	27,70	27,70	27,70	304	1
09/11/2023	-0,04%	-0,01	27,98	27,98	27,98	27,98	139	1
08/11/2023	-1,62%	-0,46	27,99	27,99	27,99	27,99	615	2
30/10/2023	2,01%	0,56	28,45	28,45	28,45	28,45	1K	1
27/10/2023	0,36%	0,10	27,89	27,94	27,89	27,94	279K	3
26/10/2023	-0,54%	-0,15	27,79	27,79	27,79	27,79	27	1
25/10/2023	-1,48%	-0,42	27,94	27,96	27,94	28,04	163K	7
24/10/2023	0,64%	0,18	28,36	28,26	28,26	28,36	290K	4
20/10/2023	-3,29%	-0,96	28,18	28,19	28,18	28,19	1K	2
13/10/2023	-1,32%	-0,39	29,14	29,14	29,14	29,14	153K	2
09/10/2023	1,79%	0,52	29,53	29,34	29,34	29,53	763	2
04/10/2023	0,38%	0,11	29,01	29,21	29,01	29,21	341K	8
02/10/2023	0,52%	0,15	28,90	28,88	28,88	28,90	87K	2
29/09/2023	0,63%	0,18	28,75	28,78	28,59	28,78	661K	9
28/09/2023	0,04%	0,01	28,57	28,57	28,57	28,57	75K	1
27/09/2023	1,42%	0,40	28,56	28,56	28,56	28,56	5K	1
26/09/2023	-2,22%	-0,64	28,16	28,19	28,09	28,19	12K	3
22/09/2023	2,06%	0,58	28,80	28,80	28,80	28,80	63K	1
21/09/2023	0,00%	0,00	28,22	28,17	28,14	28,22	35K	3
19/09/2023	0,79%	0,22	28,22	28,22	28,22	28,22	9K	1
18/09/2023	-1,82%	-0,52	28,00	28,23	28,00	28,26	56K	4
15/09/2023	-1,52%	-0,44	28,52	33,00	28,48	33,00	1M	19
13/09/2023	-1,09%	-0,32	28,96	28,96	28,96	28,96	173	1
12/09/2023	-0,68%	-0,20	29,28	29,28	29,27	29,28	322	3
08/09/2023	-1,67%	-0,50	29,48	29,42	29,42	29,48	176	2
05/09/2023	-1,45%	-0,44	29,98	30,10	29,98	30,10	85K	3
01/09/2023	1,33%	0,40	30,42	30,42	30,42	30,42	34K	1
31/08/2023	4,97%	1,42	30,02	29,96	29,96	30,02	39K	3
25/08/2023	-0,17%	-0,05	28,60	28,60	28,60	28,60	257	1
24/08/2023	-8,26%	-2,58	28,65	28,00	28,00	28,65	13K	2
04/08/2023	-0,76%	-0,24	31,23	31,23	31,23	31,23	31	1
01/08/2023	2,84%	0,87	31,47	31,49	31,47	31,49	62	2
25/07/2023	1,19%	0,36	30,60	30,60	30,60	30,60	61	1
24/07/2023	-1,56%	-0,48	30,24	30,24	30,24	30,24	30	1
21/07/2023	0,89%	0,27	30,72	30,72	30,72	30,72	61	1
20/07/2023	-1,52%	-0,47	30,45	30,45	30,45	30,45	60	1
18/07/2023	-0,42%	-0,13	30,92	30,92	30,92	30,92	30	1
17/07/2023	-0,19%	-0,06	31,05	31,11	31,05	31,11	100K	2
14/07/2023	-0,38%	-0,12	31,11	31,11	31,11	31,11	31	1
13/07/2023	2,39%	0,73	31,23	31,41	31,23	31,41	968	2
10/07/2023	-0,97%	-0,30	30,50	30,50	30,50	30,50	610	1
06/07/2023	-1,09%	-0,34	30,80	30,96	30,80	30,96	29K	2
05/07/2023	-2,81%	-0,90	31,14	31,22	31,14	31,22	296K	2
19/06/2023	0,63%	0,20	32,04	32,04	32,04	32,04	32	1
15/06/2023	-0,50%	-0,16	31,84	31,92	31,84	31,92	10K	2
12/06/2023	0,25%	0,08	32,00	32,14	32,00	32,14	12K	2
09/06/2023	-0,25%	-0,08	31,92	31,92	31,92	31,92	159	1
01/06/2023	-2,02%	-0,66	32,00	32,66	32,00	32,66	64	2
23/05/2023	-0,06%	-0,02	32,66	32,66	32,66	32,66	3K	1
18/05/2023	-0,88%	-0,29	32,68	32,68	32,68	32,68	13K	1
16/05/2023	-1,38%	-0,46	32,97	32,97	32,97	32,97	65	2
11/05/2023	-0,18%	-0,06	33,43	33,43	33,43	33,43	33	1
10/05/2023	-0,86%	-0,29	33,49	33,49	33,49	33,49	130K	1
09/05/2023	-1,72%	-0,59	33,78	33,78	33,78	33,78	124K	1
08/05/2023	-0,20%	-0,07	34,37	34,37	34,37	34,37	34	1
04/05/2023	0,41%	0,14	34,44	34,44	34,44	34,44	34	1
02/05/2023	-1,01%	-0,35	34,30	34,44	34,30	34,44	3M	3
28/04/2023	0,43%	0,15	34,65	34,68	34,65	34,68	347K	2
27/04/2023	0,29%	0,10	34,50	34,50	34,50	34,50	14K	2
26/04/2023	1,27%	0,43	34,40	34,50	34,40	34,50	19K	2
25/04/2023	-0,96%	-0,33	33,97	34,01	33,97	34,01	3M	2
24/04/2023	-1,63%	-0,57	34,30	34,30	34,30	34,30	61K	1
20/04/2023	-0,82%	-0,29	34,87	34,87	34,87	34,87	3M	1
19/04/2023	1,24%	0,43	35,16	35,16	35,16	35,16	3M	1
18/04/2023	0,55%	0,19	34,73	34,86	34,73	34,90	672K	7
17/04/2023	1,77%	0,60	34,54	34,70	34,50	34,70	4M	7
14/04/2023	-1,54%	-0,53	33,94	34,21	33,94	34,21	2M	8
13/04/2023	1,14%	0,39	34,47	34,38	34,38	34,47	176K	2
12/04/2023	-2,80%	-0,98	34,08	34,08	34,08	34,08	56K	2
11/04/2023	-0,37%	-0,13	35,06	35,06	35,06	35,06	294K	1
10/04/2023	0,11%	0,04	35,19	35,19	35,19	35,19	243K	1
06/04/2023	0,98%	0,34	35,15	35,27	35,15	35,27	178K	2
05/04/2023	-1,19%	-0,42	34,81	34,81	34,81	34,81	3M	2
04/04/2023	0,03%	0,01	35,23	35,23	35,23	35,23	4M	2
03/04/2023	1,65%	0,57	35,22	35,17	35,17	35,22	2M	3
31/03/2023	-1,48%	-0,52	34,65	35,05	34,65	35,05	2M	6
30/03/2023	-0,06%	-0,02	35,17	35,17	35,17	35,17	248K	2
29/03/2023	0,09%	0,03	35,19	35,19	35,19	35,19	4M	1
28/03/2023	-0,62%	-0,22	35,16	35,16	35,16	35,16	391K	1
27/03/2023	-1,48%	-0,53	35,38	35,38	35,38	35,38	929K	1
23/03/2023	1,58%	0,56	35,91	35,91	35,91	35,91	3K	1
22/03/2023	0,80%	0,28	35,35	35,35	35,35	35,35	3M	1
21/03/2023	0,46%	0,16	35,07	34,72	34,72	35,07	1M	3
20/03/2023	-0,85%	-0,30	34,91	34,91	34,91	34,91	773K	1
17/03/2023	0,17%	0,06	35,21	35,21	35,21	35,21	213K	2
16/03/2023	-1,10%	-0,39	35,15	35,00	35,00	35,15	644K	2
15/03/2023	-0,81%	-0,29	35,54	35,54	35,54	35,54	74K	1
14/03/2023	0,65%	0,23	35,83	35,83	35,83	35,83	76K	1
13/03/2023	1,86%	0,65	35,60	35,35	35,35	35,64	246K	3
10/03/2023	-	-	34,95	34,91	34,91	34,95	480K	3

Date,Open,High,Low,Close,Volume
17-Apr-24,25.70,25.70,25.65,25.65,1284
16-Apr-24,25.80,25.80,25.80,25.80,1032
12-Apr-24,26.02,26.02,25.91,25.91,22995
11-Apr-24,26.58,26.58,26.57,26.57,72633
10-Apr-24,26.46,26.46,26.46,26.46,47045
08-Apr-24,26.55,26.55,26.24,26.24,97168
04-Apr-24,26.36,26.36,26.25,26.25,4604
02-Apr-24,26.65,26.65,26.65,26.65,27689
01-Apr-24,26.41,26.41,26.41,26.41,52
27-Mar-24,25.97,26.01,25.97,26.01,56640
26-Mar-24,26.08,26.13,26.08,26.13,5278
22-Mar-24,26.42,26.42,26.40,26.40,5361
20-Mar-24,26.72,26.72,26.58,26.58,2791
13-Mar-24,28.08,28.08,28.08,28.08,336
05-Mar-24,26.36,26.36,26.36,26.36,2372
27-Feb-24,27.37,27.37,27.13,27.13,416710
26-Feb-24,27.37,27.37,27.37,27.37,145854
23-Feb-24,27.59,27.59,27.59,27.59,158035
22-Feb-24,27.23,27.50,27.23,27.50,194949
21-Feb-24,27.21,27.23,27.21,27.23,159454
20-Feb-24,26.54,26.54,26.54,26.54,86308
15-Feb-24,26.71,26.71,26.71,26.71,26
05-Feb-24,26.34,26.34,26.34,26.34,4583
01-Feb-24,26.00,26.04,26.00,26.04,780
31-Jan-24,25.98,25.98,25.88,25.92,3375
30-Jan-24,26.04,26.18,26.04,26.18,3205
26-Jan-24,26.78,26.78,26.70,26.70,455
25-Jan-24,26.50,26.50,26.50,26.50,106
24-Jan-24,26.75,26.75,26.55,26.60,26949
22-Jan-24,25.42,25.42,25.42,25.42,5084
17-Jan-24,26.00,26.00,25.49,25.62,52187
16-Jan-24,26.97,26.97,26.97,26.97,997
12-Jan-24,27.00,27.06,26.97,26.97,15400
18-Dec-23,28.33,28.33,28.14,28.14,84
15-Dec-23,28.57,28.57,28.57,28.57,4085
12-Dec-23,27.08,27.46,27.08,27.46,96459
07-Dec-23,26.75,26.75,26.75,26.75,535
05-Dec-23,27.25,27.25,26.85,26.90,3240
01-Dec-23,27.50,27.50,27.25,27.25,1040
29-Nov-23,27.73,27.73,27.68,27.68,1052
28-Nov-23,28.07,28.07,28.07,28.07,1094
27-Nov-23,28.53,28.53,28.53,28.53,28
17-Nov-23,28.73,28.74,28.73,28.74,287350
14-Nov-23,28.46,28.46,28.46,28.46,739
10-Nov-23,27.70,27.70,27.70,27.70,304
09-Nov-23,27.98,27.98,27.98,27.98,139
08-Nov-23,27.99,27.99,27.99,27.99,615
30-Oct-23,28.45,28.45,28.45,28.45,1365
27-Oct-23,27.94,27.94,27.89,27.89,279150
26-Oct-23,27.79,27.79,27.79,27.79,27
25-Oct-23,27.96,28.04,27.94,27.94,162628
24-Oct-23,28.26,28.36,28.26,28.36,290193
20-Oct-23,28.19,28.19,28.18,28.18,1437
13-Oct-23,29.14,29.14,29.14,29.14,152985
09-Oct-23,29.34,29.53,29.34,29.53,763
04-Oct-23,29.21,29.21,29.01,29.01,341236
02-Oct-23,28.88,28.90,28.88,28.90,87162
29-Sep-23,28.78,28.78,28.59,28.75,661002
28-Sep-23,28.57,28.57,28.57,28.57,75396
27-Sep-23,28.56,28.56,28.56,28.56,4883
26-Sep-23,28.19,28.19,28.09,28.16,11630
22-Sep-23,28.80,28.80,28.80,28.80,63072
21-Sep-23,28.17,28.22,28.14,28.22,35465
19-Sep-23,28.22,28.22,28.22,28.22,9369
18-Sep-23,28.23,28.26,28.00,28.00,56412
15-Sep-23,33.00,33.00,28.48,28.52,1182456
13-Sep-23,28.96,28.96,28.96,28.96,173
12-Sep-23,29.28,29.28,29.27,29.28,322
08-Sep-23,29.42,29.48,29.42,29.48,176
05-Sep-23,30.10,30.10,29.98,29.98,85129
01-Sep-23,30.42,30.42,30.42,30.42,34070
31-Aug-23,29.96,30.02,29.96,30.02,39095
25-Aug-23,28.60,28.60,28.60,28.60,257
24-Aug-23,28.00,28.65,28.00,28.65,13426
04-Aug-23,31.23,31.23,31.23,31.23,31
01-Aug-23,31.49,31.49,31.47,31.47,62
25-Jul-23,30.60,30.60,30.60,30.60,61
24-Jul-23,30.24,30.24,30.24,30.24,30
21-Jul-23,30.72,30.72,30.72,30.72,61
20-Jul-23,30.45,30.45,30.45,30.45,60
18-Jul-23,30.92,30.92,30.92,30.92,30
17-Jul-23,31.11,31.11,31.05,31.05,99923
14-Jul-23,31.11,31.11,31.11,31.11,31
13-Jul-23,31.41,31.41,31.23,31.23,968
10-Jul-23,30.50,30.50,30.50,30.50,610
06-Jul-23,30.96,30.96,30.80,30.80,28828
05-Jul-23,31.22,31.22,31.14,31.14,295830
19-Jun-23,32.04,32.04,32.04,32.04,32
15-Jun-23,31.92,31.92,31.84,31.84,9647
12-Jun-23,32.14,32.14,32.00,32.00,11744
09-Jun-23,31.92,31.92,31.92,31.92,159
01-Jun-23,32.66,32.66,32.00,32.00,64
23-May-23,32.66,32.66,32.66,32.66,3004
18-May-23,32.68,32.68,32.68,32.68,13072
16-May-23,32.97,32.97,32.97,32.97,65
11-May-23,33.43,33.43,33.43,33.43,33
10-May-23,33.49,33.49,33.49,33.49,130477
09-May-23,33.78,33.78,33.78,33.78,123702
08-May-23,34.37,34.37,34.37,34.37,34
04-May-23,34.44,34.44,34.44,34.44,34
02-May-23,34.44,34.44,34.30,34.30,2530585
28-Apr-23,34.68,34.68,34.65,34.65,346650
27-Apr-23,34.50,34.50,34.50,34.50,13627
26-Apr-23,34.50,34.50,34.40,34.40,18954
25-Apr-23,34.01,34.01,33.97,33.97,2656420
24-Apr-23,34.30,34.30,34.30,34.30,61156
20-Apr-23,34.87,34.87,34.87,34.87,2836151
19-Apr-23,35.16,35.16,35.16,35.16,2697475
18-Apr-23,34.86,34.90,34.73,34.73,671520
17-Apr-23,34.70,34.70,34.50,34.54,3677348
14-Apr-23,34.21,34.21,33.94,33.94,1879617
13-Apr-23,34.38,34.47,34.38,34.47,176486
12-Apr-23,34.08,34.08,34.08,34.08,56095
11-Apr-23,35.06,35.06,35.06,35.06,294328
10-Apr-23,35.19,35.19,35.19,35.19,243479
06-Apr-23,35.27,35.27,35.15,35.15,177648
05-Apr-23,34.81,34.81,34.81,34.81,3202763
04-Apr-23,35.23,35.23,35.23,35.23,3527791
03-Apr-23,35.17,35.22,35.17,35.22,2137149
31-Mar-23,35.05,35.05,34.65,34.65,1779701
30-Mar-23,35.17,35.17,35.17,35.17,247737
29-Mar-23,35.19,35.19,35.19,35.19,3876987
28-Mar-23,35.16,35.16,35.16,35.16,391260
27-Mar-23,35.38,35.38,35.38,35.38,929255
23-Mar-23,35.91,35.91,35.91,35.91,3267
22-Mar-23,35.35,35.35,35.35,35.35,3212749
21-Mar-23,34.72,35.07,34.72,35.07,1028812
20-Mar-23,34.91,34.91,34.91,34.91,773221
17-Mar-23,35.21,35.21,35.21,35.21,212914
16-Mar-23,35.00,35.15,35.00,35.15,643521
15-Mar-23,35.54,35.54,35.54,35.54,74243
14-Mar-23,35.83,35.83,35.83,35.83,76210
13-Mar-23,35.35,35.64,35.35,35.60,245980
10-Mar-23,34.91,34.95,34.91,34.95,479966

*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: BEWH39