Cotação atual, histórico e gráfico do papel: BEWJ39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2021 | 2,42% | 1,12 | 47,48 | 46,53 | 46,53 | 47,62 | 832K | 18 |
| 21/01/2021 | 0,32% | 0,15 | 46,36 | 46,38 | 46,31 | 46,40 | 3M | 54 |
| 20/01/2021 | 0,00% | 0,00 | 46,21 | 45,97 | 45,63 | 46,21 | 2M | 31 |
| 19/01/2021 | 1,36% | 0,62 | 46,21 | 45,80 | 45,72 | 46,38 | 1M | 32 |
| 14/01/2021 | -0,76% | -0,35 | 45,59 | 45,75 | 45,49 | 45,75 | 66K | 6 |
| 13/01/2021 | -0,22% | -0,10 | 45,94 | 45,94 | 45,94 | 45,94 | 14K | 1 |
| 12/01/2021 | -2,40% | -1,13 | 46,04 | 47,00 | 45,97 | 47,00 | 14K | 5 |
| 11/01/2021 | 1,11% | 0,52 | 47,17 | 47,17 | 47,17 | 47,17 | 5K | 1 |
| 08/01/2021 | 1,88% | 0,86 | 46,65 | 46,65 | 46,65 | 46,65 | 5K | 1 |
| 07/01/2021 | 1,15% | 0,52 | 45,79 | 45,36 | 45,25 | 45,81 | 139K | 5 |
| 06/01/2021 | 1,73% | 0,77 | 45,27 | 45,10 | 45,10 | 45,27 | 8K | 2 |
|
|
| 05/01/2021 | 0,95% | 0,42 | 44,50 | 44,46 | 44,46 | 44,50 | 1K | 2 |
| 04/01/2021 | 0,20% | 0,09 | 44,08 | 44,02 | 44,02 | 44,08 | 26K | 2 |
| 30/12/2020 | 0,21% | 0,09 | 43,99 | 43,88 | 43,88 | 44,00 | 127K | 3 |
| 29/12/2020 | 0,50% | 0,22 | 43,90 | 43,68 | 43,68 | 43,91 | 79K | 6 |
| 28/12/2020 | -3,75% | -1,70 | 43,68 | 43,90 | 43,68 | 44,15 | 395K | 8 |
| 23/12/2020 | 6,80% | 2,89 | 45,38 | 43,00 | 43,00 | 45,38 | 7K | 2 |
| 22/12/2020 | 0,35% | 0,15 | 42,49 | 42,50 | 42,49 | 42,50 | 23K | 2 |
| 21/12/2020 | 0,21% | 0,09 | 42,34 | 42,28 | 42,28 | 42,34 | 161K | 2 |
| 18/12/2020 | -0,47% | -0,20 | 42,25 | 42,51 | 42,25 | 42,60 | 110K | 8 |
| 17/12/2020 | 0,35% | 0,15 | 42,45 | 42,57 | 42,37 | 42,57 | 19K | 6 |
| 16/12/2020 | 0,09% | 0,04 | 42,30 | 42,30 | 42,30 | 42,30 | 4K | 1 |
| 15/12/2020 | -0,56% | -0,24 | 42,26 | 42,25 | 42,10 | 42,29 | 21K | 17 |
| 14/12/2020 | 1,92% | 0,80 | 42,50 | 42,50 | 42,50 | 42,50 | 8K | 2 |
| 11/12/2020 | 1,12% | 0,46 | 41,70 | 41,76 | 41,70 | 49,97 | 15K | 4 |
| 10/12/2020 | -2,74% | -1,16 | 41,24 | 41,24 | 41,24 | 41,24 | 1K | 1 |
| 09/12/2020 | 1,19% | 0,50 | 42,40 | 42,40 | 42,40 | 42,40 | 9K | 3 |
| 08/12/2020 | 0,12% | 0,05 | 41,90 | 41,30 | 41,30 | 41,90 | 8K | 2 |
| 07/12/2020 | -0,95% | -0,40 | 41,85 | 41,70 | 41,49 | 41,85 | 15K | 4 |
| 04/12/2020 | -0,35% | -0,15 | 42,25 | 42,71 | 42,25 | 42,71 | 63K | 4 |
| 03/12/2020 | -1,23% | -0,53 | 42,40 | 42,38 | 42,38 | 42,40 | 19K | 2 |
| 02/12/2020 | -0,21% | -0,09 | 42,93 | 43,02 | 42,93 | 43,17 | 167K | 5 |
| 01/12/2020 | -13,91% | -6,95 | 43,02 | 42,60 | 42,60 | 43,40 | 64K | 173 |
| 30/11/2020 | - | - | 49,97 | 44,00 | 43,40 | 49,97 | 68K | 6 |
Date,Open,High,Low,Close,Volume
22-Jan-21,46.53,47.62,46.53,47.48,832196
21-Jan-21,46.38,46.40,46.31,46.36,3296340
20-Jan-21,45.97,46.21,45.63,46.21,2300515
19-Jan-21,45.80,46.38,45.72,46.21,1244708
14-Jan-21,45.75,45.75,45.49,45.59,65723
13-Jan-21,45.94,45.94,45.94,45.94,13782
12-Jan-21,47.00,47.00,45.97,46.04,13606
11-Jan-21,47.17,47.17,47.17,47.17,5094
08-Jan-21,46.65,46.65,46.65,46.65,4665
07-Jan-21,45.36,45.81,45.25,45.79,139190
06-Jan-21,45.10,45.27,45.10,45.27,7579
05-Jan-21,44.46,44.50,44.46,44.50,1334
04-Jan-21,44.02,44.08,44.02,44.08,26343
30-Dec-20,43.88,44.00,43.88,43.99,127110
29-Dec-20,43.68,43.91,43.68,43.90,78979
28-Dec-20,43.90,44.15,43.68,43.68,394534
23-Dec-20,43.00,45.38,43.00,45.38,6968
22-Dec-20,42.50,42.50,42.49,42.49,23372
21-Dec-20,42.28,42.34,42.28,42.34,161307
18-Dec-20,42.51,42.60,42.25,42.25,110401
17-Dec-20,42.57,42.57,42.37,42.45,18925
16-Dec-20,42.30,42.30,42.30,42.30,3891
15-Dec-20,42.25,42.29,42.10,42.26,20618
14-Dec-20,42.50,42.50,42.50,42.50,8160
11-Dec-20,41.76,49.97,41.70,41.70,15115
10-Dec-20,41.24,41.24,41.24,41.24,1031
09-Dec-20,42.40,42.40,42.40,42.40,8776
08-Dec-20,41.30,41.90,41.30,41.90,8448
07-Dec-20,41.70,41.85,41.49,41.85,15077
04-Dec-20,42.71,42.71,42.25,42.25,63443
03-Dec-20,42.38,42.40,42.38,42.40,19201
02-Dec-20,43.02,43.17,42.93,42.93,167229
01-Dec-20,42.60,43.40,42.60,43.02,63983
30-Nov-20,44.00,49.97,43.40,49.97,68438
*exoneração de responsabilidade e termos de uso