Cotação atual, histórico e gráfico do papel: BEWJ39

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 BEWJ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-0,54%	-0,26	48,24	48,30	48,02	48,31	9M	112
17/09/2021	-0,64%	-0,31	48,50	48,81	48,46	49,00	336K	31
16/09/2021	0,33%	0,16	48,81	48,49	48,33	48,84	5M	117
15/09/2021	1,06%	0,51	48,65	48,50	48,39	48,65	8M	10
14/09/2021	-0,35%	-0,17	48,14	48,31	48,07	48,44	34M	279
13/09/2021	0,42%	0,20	48,31	47,87	47,87	48,31	365K	16
10/09/2021	0,80%	0,38	48,11	48,06	47,78	48,29	36K	138
09/09/2021	-0,89%	-0,43	47,73	48,00	47,37	48,37	8M	294
08/09/2021	2,64%	1,24	48,16	47,35	47,35	48,20	218K	28
06/09/2021	0,64%	0,30	46,92	47,00	46,50	47,00	25K	109
03/09/2021	2,76%	1,25	46,62	46,12	46,12	46,62	25K	65

02/09/2021	0,76%	0,34	45,37	45,22	44,98	45,37	4M	246
01/09/2021	1,60%	0,71	45,03	44,81	44,71	45,13	400K	421
31/08/2021	0,39%	0,17	44,32	44,25	43,89	44,44	299K	582
30/08/2021	-0,32%	-0,14	44,15	44,29	44,13	44,56	525K	535
27/08/2021	-0,40%	-0,18	44,29	44,26	44,20	44,32	5K	10
26/08/2021	0,27%	0,12	44,47	44,35	44,35	44,52	187K	6
25/08/2021	-1,18%	-0,53	44,35	44,88	44,26	44,88	645K	11
24/08/2021	-1,32%	-0,60	44,88	45,40	44,77	45,40	203K	11
23/08/2021	1,52%	0,68	45,48	45,24	45,24	45,56	77K	14
20/08/2021	-0,82%	-0,37	44,80	45,40	44,80	45,40	125K	15
19/08/2021	0,11%	0,05	45,17	45,03	45,00	45,17	53K	7
18/08/2021	1,30%	0,58	45,12	44,76	44,71	45,27	2M	12
17/08/2021	-0,78%	-0,35	44,54	44,28	44,28	44,57	123K	10
16/08/2021	-0,24%	-0,11	44,89	44,57	44,53	44,90	165K	14
13/08/2021	0,07%	0,03	45,00	44,98	44,90	45,23	473K	23
12/08/2021	0,42%	0,19	44,97	44,81	44,60	44,97	97K	9
11/08/2021	1,36%	0,60	44,78	44,58	44,58	44,80	85K	7
10/08/2021	-0,67%	-0,30	44,18	44,35	44,04	44,49	95K	45
09/08/2021	-0,02%	-0,01	44,48	44,12	44,12	44,81	93K	15
06/08/2021	0,79%	0,35	44,49	44,40	44,31	44,49	67K	7
05/08/2021	0,96%	0,42	44,14	43,58	43,58	44,34	111K	9
04/08/2021	-1,33%	-0,59	43,72	43,93	43,72	44,25	97K	209
03/08/2021	1,23%	0,54	44,31	44,60	44,31	44,60	172K	14
02/08/2021	0,37%	0,16	43,77	43,77	43,53	43,83	7M	11
30/07/2021	1,21%	0,52	43,61	43,09	42,90	43,64	217K	7
29/07/2021	-0,94%	-0,41	43,09	43,18	42,87	43,20	179K	16
28/07/2021	-0,14%	-0,06	43,50	43,68	43,50	43,68	28K	3
27/07/2021	-0,41%	-0,18	43,56	43,51	43,25	43,56	113K	11
26/07/2021	-1,33%	-0,59	43,74	44,33	43,74	44,33	18K	4
23/07/2021	0,73%	0,32	44,33	43,88	43,81	44,33	59K	5
22/07/2021	0,14%	0,06	44,01	43,90	43,90	44,09	58K	5
21/07/2021	0,16%	0,07	43,95	43,88	43,83	44,05	599K	8
20/07/2021	1,20%	0,52	43,88	43,95	43,71	44,06	66K	7
19/07/2021	0,72%	0,31	43,36	43,44	43,05	43,44	30K	15
16/07/2021	-1,17%	-0,51	43,05	43,16	42,80	43,16	124K	16
15/07/2021	-0,32%	-0,14	43,56	43,56	43,16	43,61	265K	12
14/07/2021	-1,22%	-0,54	43,70	44,00	43,68	44,00	1M	18
13/07/2021	-0,34%	-0,15	44,24	44,39	44,10	44,55	57K	11
12/07/2021	1,35%	0,59	44,39	44,81	44,39	44,90	150K	9
08/07/2021	-1,04%	-0,46	43,80	43,92	43,80	43,92	78K	3
07/07/2021	1,30%	0,57	44,26	44,07	44,07	44,71	114K	12
06/07/2021	0,81%	0,35	43,69	43,60	43,60	43,69	5K	5
05/07/2021	1,59%	0,68	43,34	43,17	43,17	43,35	2K	8
02/07/2021	0,23%	0,10	42,66	42,39	42,39	42,81	941K	34
01/07/2021	1,29%	0,54	42,56	41,80	41,80	42,62	76K	361
30/06/2021	-0,10%	-0,04	42,02	42,26	41,94	42,26	80K	10
29/06/2021	0,19%	0,08	42,06	42,32	42,04	42,32	35K	12
28/06/2021	-0,80%	-0,34	41,98	42,22	41,98	42,29	10K	13
25/06/2021	1,00%	0,42	42,32	42,28	42,10	42,47	332K	46
24/06/2021	0,05%	0,02	41,90	42,01	41,80	42,01	166K	50
23/06/2021	-1,23%	-0,52	41,88	42,02	41,80	42,02	84K	22
22/06/2021	-0,75%	-0,32	42,40	42,75	42,39	42,75	118K	22
21/06/2021	-0,19%	-0,08	42,72	42,48	42,48	42,84	111K	14
18/06/2021	-1,04%	-0,45	42,80	43,00	42,24	43,00	121K	19
17/06/2021	-1,08%	-0,47	43,25	43,19	43,10	43,29	68K	11
16/06/2021	0,09%	0,04	43,72	43,68	43,31	43,72	177K	11
15/06/2021	0,23%	0,10	43,68	44,00	43,68	44,00	2M	14
14/06/2021	-1,31%	-0,58	43,58	43,61	43,37	43,67	88K	12
11/06/2021	0,91%	0,40	44,16	43,76	43,71	44,16	9K	6
10/06/2021	-0,09%	-0,04	43,76	43,68	43,68	43,80	3K	5
09/06/2021	-0,27%	-0,12	43,80	43,65	43,65	43,95	133K	9
08/06/2021	-0,30%	-0,13	43,92	44,18	43,80	44,18	90K	11
07/06/2021	0,30%	0,13	44,05	44,16	43,70	44,16	120K	13
04/06/2021	0,14%	0,06	43,92	44,12	43,92	44,20	395K	62
02/06/2021	-0,32%	-0,14	43,86	44,45	43,62	44,45	114K	14
01/06/2021	-1,57%	-0,70	44,00	44,33	44,00	44,33	604K	26
31/05/2021	-0,45%	-0,20	44,70	44,33	44,33	45,40	6K	6
28/05/2021	0,00%	0,00	44,90	45,00	44,89	45,00	167K	10
27/05/2021	-0,99%	-0,45	44,90	44,86	44,67	44,99	95K	10
26/05/2021	-0,07%	-0,03	45,35	45,30	45,30	45,40	86K	4
25/05/2021	-0,13%	-0,06	45,38	45,32	45,28	45,38	55K	4
24/05/2021	-0,18%	-0,08	45,44	45,52	45,38	45,52	53K	12
21/05/2021	2,34%	1,04	45,52	44,98	44,92	45,53	34K	10
20/05/2021	-0,13%	-0,06	44,48	44,55	44,48	44,79	14K	11
19/05/2021	0,66%	0,29	44,54	44,16	44,16	44,54	321K	23
18/05/2021	1,12%	0,49	44,25	44,49	44,23	44,64	913K	1.122
17/05/2021	-0,88%	-0,39	43,76	44,00	43,58	44,16	303K	106
14/05/2021	0,59%	0,26	44,15	43,91	43,90	44,16	156K	17
13/05/2021	1,29%	0,56	43,89	43,42	43,26	43,89	471K	430
12/05/2021	-2,26%	-1,00	43,33	44,01	43,26	44,01	264K	463
11/05/2021	-1,82%	-0,82	44,33	45,00	43,99	45,00	157K	37
10/05/2021	-0,02%	-0,01	45,15	45,40	45,15	45,48	76K	13
07/05/2021	-0,46%	-0,21	45,16	45,15	44,97	45,16	229K	62
06/05/2021	-0,94%	-0,43	45,37	45,54	44,85	45,54	155K	618
05/05/2021	-0,02%	-0,01	45,80	45,75	45,69	46,07	426K	400
04/05/2021	-1,12%	-0,52	45,81	46,31	45,54	46,31	151K	1.916
03/05/2021	1,20%	0,55	46,33	45,78	45,78	46,34	221K	13
30/04/2021	0,75%	0,34	45,78	45,72	45,63	45,93	398K	482
29/04/2021	-0,29%	-0,13	45,44	45,87	45,41	45,87	166K	68
28/04/2021	-2,02%	-0,94	45,57	46,00	45,57	46,11	364K	58
27/04/2021	-0,92%	-0,43	46,51	46,60	46,10	46,60	308K	963
26/04/2021	-1,49%	-0,71	46,94	47,16	46,89	47,28	441K	1.562
23/04/2021	1,95%	0,91	47,65	47,19	47,19	47,69	714K	65
22/04/2021	-1,04%	-0,49	46,74	47,50	46,74	47,50	299K	756
20/04/2021	-1,91%	-0,92	47,23	47,40	46,75	47,40	1M	2.150
19/04/2021	-1,51%	-0,74	48,15	48,81	47,95	48,83	392K	354
16/04/2021	-0,67%	-0,33	48,89	49,34	48,70	49,34	179K	60
15/04/2021	-0,40%	-0,20	49,22	49,15	49,03	49,32	335K	1.610
14/04/2021	-0,90%	-0,45	49,42	49,39	49,39	49,68	437K	742
13/04/2021	0,30%	0,15	49,87	49,72	49,28	50,32	679K	355
12/04/2021	0,65%	0,32	49,72	49,00	48,92	49,72	662K	1.466
09/04/2021	2,34%	1,13	49,40	48,94	48,92	49,50	631K	61
08/04/2021	-0,96%	-0,47	48,27	48,74	48,08	48,74	53K	10
07/04/2021	0,95%	0,46	48,74	48,04	48,00	48,84	592K	1.053
06/04/2021	-2,46%	-1,22	48,28	48,90	48,17	48,90	330K	25
05/04/2021	0,32%	0,16	49,50	49,34	49,18	49,56	348K	15
01/04/2021	1,84%	0,89	49,34	48,84	48,84	49,40	39K	10
31/03/2021	-2,77%	-1,38	48,45	49,23	48,45	49,23	79K	23
30/03/2021	-0,93%	-0,47	49,83	49,55	49,53	49,91	12K	11
29/03/2021	0,14%	0,07	50,30	50,45	50,05	50,46	58K	10
26/03/2021	2,30%	1,13	50,23	49,45	49,40	50,23	48K	14
25/03/2021	1,76%	0,85	49,10	48,50	48,34	49,10	25K	9
24/03/2021	1,00%	0,48	48,25	47,20	47,20	48,25	35K	8
23/03/2021	-1,38%	-0,67	47,77	47,86	47,50	47,86	66K	12
22/03/2021	-0,06%	-0,03	48,44	48,29	48,29	48,60	241K	9
19/03/2021	-1,08%	-0,53	48,47	49,00	48,15	49,00	75K	9
18/03/2021	0,20%	0,10	49,00	48,78	48,78	49,08	2M	24
17/03/2021	-0,04%	-0,02	48,90	49,01	48,90	49,01	58K	6
16/03/2021	0,02%	0,01	48,92	48,82	48,56	48,94	71K	5
15/03/2021	2,24%	1,07	48,91	48,38	48,38	48,92	65K	16
12/03/2021	1,51%	0,71	47,84	47,56	47,56	47,96	92K	7
11/03/2021	-2,58%	-1,25	47,13	47,85	47,13	48,05	410K	10
10/03/2021	-	-	48,38	49,26	48,38	49,26	38K	12

Date,Open,High,Low,Close,Volume
20-Sep-21,48.30,48.31,48.02,48.24,8789756
17-Sep-21,48.81,49.00,48.46,48.50,335687
16-Sep-21,48.49,48.84,48.33,48.81,5275267
15-Sep-21,48.50,48.65,48.39,48.65,8275699
14-Sep-21,48.31,48.44,48.07,48.14,34103934
13-Sep-21,47.87,48.31,47.87,48.31,365299
10-Sep-21,48.06,48.29,47.78,48.11,36005
09-Sep-21,48.00,48.37,47.37,47.73,7644820
08-Sep-21,47.35,48.20,47.35,48.16,218437
06-Sep-21,47.00,47.00,46.50,46.92,24660
03-Sep-21,46.12,46.62,46.12,46.62,25164
02-Sep-21,45.22,45.37,44.98,45.37,4153434
01-Sep-21,44.81,45.13,44.71,45.03,400114
31-Aug-21,44.25,44.44,43.89,44.32,299490
30-Aug-21,44.29,44.56,44.13,44.15,524588
27-Aug-21,44.26,44.32,44.20,44.29,4604
26-Aug-21,44.35,44.52,44.35,44.47,186974
25-Aug-21,44.88,44.88,44.26,44.35,644694
24-Aug-21,45.40,45.40,44.77,44.88,203073
23-Aug-21,45.24,45.56,45.24,45.48,76880
20-Aug-21,45.40,45.40,44.80,44.80,124730
19-Aug-21,45.03,45.17,45.00,45.17,52874
18-Aug-21,44.76,45.27,44.71,45.12,1630371
17-Aug-21,44.28,44.57,44.28,44.54,122728
16-Aug-21,44.57,44.90,44.53,44.89,164909
13-Aug-21,44.98,45.23,44.90,45.00,473177
12-Aug-21,44.81,44.97,44.60,44.97,96684
11-Aug-21,44.58,44.80,44.58,44.78,85040
10-Aug-21,44.35,44.49,44.04,44.18,95455
09-Aug-21,44.12,44.81,44.12,44.48,93237
06-Aug-21,44.40,44.49,44.31,44.49,67378
05-Aug-21,43.58,44.34,43.58,44.14,110586
04-Aug-21,43.93,44.25,43.72,43.72,96922
03-Aug-21,44.60,44.60,44.31,44.31,171721
02-Aug-21,43.77,43.83,43.53,43.77,6578120
30-Jul-21,43.09,43.64,42.90,43.61,216630
29-Jul-21,43.18,43.20,42.87,43.09,178820
28-Jul-21,43.68,43.68,43.50,43.50,28155
27-Jul-21,43.51,43.56,43.25,43.56,112762
26-Jul-21,44.33,44.33,43.74,43.74,17766
23-Jul-21,43.88,44.33,43.81,44.33,59241
22-Jul-21,43.90,44.09,43.90,44.01,57845
21-Jul-21,43.88,44.05,43.83,43.95,598701
20-Jul-21,43.95,44.06,43.71,43.88,65675
19-Jul-21,43.44,43.44,43.05,43.36,29742
16-Jul-21,43.16,43.16,42.80,43.05,123765
15-Jul-21,43.56,43.61,43.16,43.56,265280
14-Jul-21,44.00,44.00,43.68,43.70,1488669
13-Jul-21,44.39,44.55,44.10,44.24,57483
12-Jul-21,44.81,44.90,44.39,44.39,149764
08-Jul-21,43.92,43.92,43.80,43.80,78248
07-Jul-21,44.07,44.71,44.07,44.26,114090
06-Jul-21,43.60,43.69,43.60,43.69,5148
05-Jul-21,43.17,43.35,43.17,43.34,2036
02-Jul-21,42.39,42.81,42.39,42.66,941099
01-Jul-21,41.80,42.62,41.80,42.56,76360
30-Jun-21,42.26,42.26,41.94,42.02,80317
29-Jun-21,42.32,42.32,42.04,42.06,35239
28-Jun-21,42.22,42.29,41.98,41.98,9734
25-Jun-21,42.28,42.47,42.10,42.32,331562
24-Jun-21,42.01,42.01,41.80,41.90,165568
23-Jun-21,42.02,42.02,41.80,41.88,83605
22-Jun-21,42.75,42.75,42.39,42.40,117654
21-Jun-21,42.48,42.84,42.48,42.72,110614
18-Jun-21,43.00,43.00,42.24,42.80,120775
17-Jun-21,43.19,43.29,43.10,43.25,67770
16-Jun-21,43.68,43.72,43.31,43.72,176833
15-Jun-21,44.00,44.00,43.68,43.68,2218556
14-Jun-21,43.61,43.67,43.37,43.58,88449
11-Jun-21,43.76,44.16,43.71,44.16,9173
10-Jun-21,43.68,43.80,43.68,43.76,2970
09-Jun-21,43.65,43.95,43.65,43.80,133350
08-Jun-21,44.18,44.18,43.80,43.92,89910
07-Jun-21,44.16,44.16,43.70,44.05,119584
04-Jun-21,44.12,44.20,43.92,43.92,394878
02-Jun-21,44.45,44.45,43.62,43.86,114024
01-Jun-21,44.33,44.33,44.00,44.00,603517
31-May-21,44.33,45.40,44.33,44.70,6112
28-May-21,45.00,45.00,44.89,44.90,166628
27-May-21,44.86,44.99,44.67,44.90,95306
26-May-21,45.30,45.40,45.30,45.35,86093
25-May-21,45.32,45.38,45.28,45.38,54869
24-May-21,45.52,45.52,45.38,45.44,53418
21-May-21,44.98,45.53,44.92,45.52,34085
20-May-21,44.55,44.79,44.48,44.48,14173
19-May-21,44.16,44.54,44.16,44.54,320621
18-May-21,44.49,44.64,44.23,44.25,913432
17-May-21,44.00,44.16,43.58,43.76,302550
14-May-21,43.91,44.16,43.90,44.15,156210
13-May-21,43.42,43.89,43.26,43.89,471134
12-May-21,44.01,44.01,43.26,43.33,263531
11-May-21,45.00,45.00,43.99,44.33,157457
10-May-21,45.40,45.48,45.15,45.15,75813
07-May-21,45.15,45.16,44.97,45.16,228657
06-May-21,45.54,45.54,44.85,45.37,154983
05-May-21,45.75,46.07,45.69,45.80,426420
04-May-21,46.31,46.31,45.54,45.81,150815
03-May-21,45.78,46.34,45.78,46.33,220618
30-Apr-21,45.72,45.93,45.63,45.78,397628
29-Apr-21,45.87,45.87,45.41,45.44,165880
28-Apr-21,46.00,46.11,45.57,45.57,364067
27-Apr-21,46.60,46.60,46.10,46.51,308204
26-Apr-21,47.16,47.28,46.89,46.94,440685
23-Apr-21,47.19,47.69,47.19,47.65,714384
22-Apr-21,47.50,47.50,46.74,46.74,299391
20-Apr-21,47.40,47.40,46.75,47.23,1129060
19-Apr-21,48.81,48.83,47.95,48.15,391879
16-Apr-21,49.34,49.34,48.70,48.89,179045
15-Apr-21,49.15,49.32,49.03,49.22,335121
14-Apr-21,49.39,49.68,49.39,49.42,436827
13-Apr-21,49.72,50.32,49.28,49.87,679137
12-Apr-21,49.00,49.72,48.92,49.72,661751
09-Apr-21,48.94,49.50,48.92,49.40,630844
08-Apr-21,48.74,48.74,48.08,48.27,52654
07-Apr-21,48.04,48.84,48.00,48.74,592445
06-Apr-21,48.90,48.90,48.17,48.28,330143
05-Apr-21,49.34,49.56,49.18,49.50,348219
01-Apr-21,48.84,49.40,48.84,49.34,39024
31-Mar-21,49.23,49.23,48.45,48.45,79351
30-Mar-21,49.55,49.91,49.53,49.83,12182
29-Mar-21,50.45,50.46,50.05,50.30,57989
26-Mar-21,49.45,50.23,49.40,50.23,47620
25-Mar-21,48.50,49.10,48.34,49.10,25447
24-Mar-21,47.20,48.25,47.20,48.25,35466
23-Mar-21,47.86,47.86,47.50,47.77,66087
22-Mar-21,48.29,48.60,48.29,48.44,241220
19-Mar-21,49.00,49.00,48.15,48.47,75171
18-Mar-21,48.78,49.08,48.78,49.00,2012591
17-Mar-21,49.01,49.01,48.90,48.90,57506
16-Mar-21,48.82,48.94,48.56,48.92,71085
15-Mar-21,48.38,48.92,48.38,48.91,64580
12-Mar-21,47.56,47.96,47.56,47.84,92308
11-Mar-21,47.85,48.05,47.13,47.13,409650
10-Mar-21,49.26,49.26,48.38,48.38,38408

*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: BEWJ39

cotações, gráficos e mais...