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
19/11/2024	1,83%	0,60	33,45	33,45	33,45	33,45	66	1
18/11/2024	-4,70%	-1,62	32,85	32,85	32,85	32,85	98	1
08/11/2024	-2,02%	-0,71	34,47	34,65	34,47	34,65	311	3
05/11/2024	1,03%	0,36	35,18	35,18	35,18	35,18	703	1
04/11/2024	1,90%	0,65	34,82	35,08	34,82	35,08	139	2
30/10/2024	-1,89%	-0,66	34,17	34,17	34,17	34,17	68	1
29/10/2024	0,96%	0,33	34,83	34,40	34,40	34,83	207	2

28/10/2024	0,88%	0,30	34,50	34,50	34,50	34,50	3K	1
22/10/2024	-0,18%	-0,06	34,20	34,20	34,20	34,20	41K	1
18/10/2024	0,18%	0,06	34,26	34,26	34,26	34,26	10K	1
16/10/2024	1,33%	0,45	34,20	34,08	34,08	34,20	106K	2
15/10/2024	-5,06%	-1,80	33,75	34,15	33,72	34,15	52K	9
11/10/2024	4,19%	1,43	35,55	35,10	35,10	35,55	814	4
08/10/2024	-6,16%	-2,24	34,12	34,16	34,12	34,16	580	2
04/10/2024	0,66%	0,24	36,36	36,36	36,36	36,36	4K	1
02/10/2024	23,23%	6,81	36,12	36,99	36,05	36,99	7K	12
26/08/2024	3,39%	0,96	29,31	29,31	29,31	29,31	2K	1
09/08/2024	-2,44%	-0,71	28,35	28,35	28,35	28,35	170	1
08/08/2024	2,07%	0,59	29,06	29,06	29,06	29,06	1K	1
06/08/2024	-0,45%	-0,13	28,47	28,47	28,47	28,47	28	1
30/07/2024	-1,17%	-0,34	28,60	28,60	28,60	28,60	9K	1
29/07/2024	-0,28%	-0,08	28,94	28,94	28,94	28,94	2K	2
19/07/2024	5,91%	1,62	29,02	28,85	28,85	29,02	202	2
10/07/2024	0,55%	0,15	27,40	27,40	27,40	27,40	6K	1
09/07/2024	-1,16%	-0,32	27,25	27,26	27,25	27,26	6K	2
05/07/2024	-5,26%	-1,53	27,57	27,87	27,57	27,87	2M	36
03/07/2024	0,00%	0,00	29,10	29,10	29,10	29,10	29	1
02/07/2024	1,39%	0,40	29,10	29,05	29,05	29,10	228K	2
01/07/2024	2,21%	0,62	28,70	28,17	28,17	28,70	5K	2
27/06/2024	-0,85%	-0,24	28,08	28,08	28,08	28,08	8K	1
21/06/2024	-1,05%	-0,30	28,32	28,32	28,32	28,32	28	1
17/06/2024	-1,14%	-0,33	28,62	28,62	28,62	28,62	7K	1
13/06/2024	-2,62%	-0,78	28,95	28,59	28,59	28,95	886	2
11/06/2024	0,20%	0,06	29,73	29,73	29,73	29,73	1K	1
10/06/2024	1,57%	0,46	29,67	29,67	29,67	29,67	25K	2
07/06/2024	0,65%	0,19	29,21	29,52	29,20	29,82	14K	4
03/06/2024	-1,29%	-0,38	29,02	29,09	29,02	29,09	552K	11
29/05/2024	0,55%	0,16	29,40	29,32	29,32	29,40	294K	2
27/05/2024	-3,53%	-1,07	29,24	29,76	29,24	29,76	177	3
13/05/2024	1,51%	0,45	30,31	30,31	30,31	30,31	303	1
10/05/2024	2,05%	0,60	29,86	29,86	29,86	29,86	2K	1
09/05/2024	14,07%	3,61	29,26	29,27	29,26	29,27	10K	4
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	-	-	32,00	32,66	32,00	32,66	64	2

Date,Open,High,Low,Close,Volume
19-Nov-24,33.45,33.45,33.45,33.45,66
18-Nov-24,32.85,32.85,32.85,32.85,98
08-Nov-24,34.65,34.65,34.47,34.47,311
05-Nov-24,35.18,35.18,35.18,35.18,703
04-Nov-24,35.08,35.08,34.82,34.82,139
30-Oct-24,34.17,34.17,34.17,34.17,68
29-Oct-24,34.40,34.83,34.40,34.83,207
28-Oct-24,34.50,34.50,34.50,34.50,3450
22-Oct-24,34.20,34.20,34.20,34.20,41040
18-Oct-24,34.26,34.26,34.26,34.26,10278
16-Oct-24,34.08,34.20,34.08,34.20,106023
15-Oct-24,34.15,34.15,33.72,33.75,52254
11-Oct-24,35.10,35.55,35.10,35.55,814
08-Oct-24,34.16,34.16,34.12,34.12,580
04-Oct-24,36.36,36.36,36.36,36.36,3636
02-Oct-24,36.99,36.99,36.05,36.12,7414
26-Aug-24,29.31,29.31,29.31,29.31,1905
09-Aug-24,28.35,28.35,28.35,28.35,170
08-Aug-24,29.06,29.06,29.06,29.06,1423
06-Aug-24,28.47,28.47,28.47,28.47,28
30-Jul-24,28.60,28.60,28.60,28.60,8580
29-Jul-24,28.94,28.94,28.94,28.94,1881
19-Jul-24,28.85,29.02,28.85,29.02,202
10-Jul-24,27.40,27.40,27.40,27.40,5589
09-Jul-24,27.26,27.26,27.25,27.25,5559
05-Jul-24,27.87,27.87,27.57,27.57,1828170
03-Jul-24,29.10,29.10,29.10,29.10,29
02-Jul-24,29.05,29.10,29.05,29.10,227715
01-Jul-24,28.17,28.70,28.17,28.70,4993
27-Jun-24,28.08,28.08,28.08,28.08,8424
21-Jun-24,28.32,28.32,28.32,28.32,28
17-Jun-24,28.62,28.62,28.62,28.62,7155
13-Jun-24,28.59,28.95,28.59,28.95,886
11-Jun-24,29.73,29.73,29.73,29.73,1040
10-Jun-24,29.67,29.67,29.67,29.67,25130
07-Jun-24,29.52,29.82,29.20,29.21,13868
03-Jun-24,29.09,29.09,29.02,29.02,552195
29-May-24,29.32,29.40,29.32,29.40,293600
27-May-24,29.76,29.76,29.24,29.24,177
13-May-24,30.31,30.31,30.31,30.31,303
10-May-24,29.86,29.86,29.86,29.86,2388
09-May-24,29.27,29.27,29.26,29.26,10009
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

*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