Cotação atual, histórico e gráfico do papel: BEWQ39

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 BEWQ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	0,23%	0,12	52,02	52,50	52,02	52,50	157	2
22/04/2024	1,76%	0,90	51,90	51,90	51,90	51,90	51	1
11/04/2024	-0,29%	-0,15	51,00	51,00	51,00	51,00	51	1
09/04/2024	-1,54%	-0,80	51,15	51,15	51,15	51,15	306	1
04/04/2024	1,15%	0,59	51,95	51,95	51,95	51,95	51	1
26/03/2024	-0,95%	-0,49	51,36	51,36	51,36	51,36	51	1
15/03/2024	0,64%	0,33	51,85	51,85	51,85	51,85	155	1
13/03/2024	1,12%	0,57	51,52	51,52	51,52	51,52	103	1
11/03/2024	1,68%	0,84	50,95	50,95	50,95	50,95	50	1
23/02/2024	2,73%	1,33	50,11	50,11	50,11	50,11	100	1
21/02/2024	2,05%	0,98	48,78	46,60	46,60	48,78	437K	10

05/02/2024	2,47%	1,15	47,80	47,80	47,80	47,80	47	1
18/01/2024	0,54%	0,25	46,65	46,65	46,65	46,65	793	1
16/01/2024	-0,56%	-0,26	46,40	46,40	46,40	46,40	92	1
05/01/2024	-2,06%	-0,98	46,66	46,66	46,66	46,66	326	1
18/12/2023	-1,63%	-0,79	47,64	47,64	47,64	47,64	2M	1
15/12/2023	0,79%	0,38	48,43	47,90	47,90	48,43	1K	3
14/12/2023	1,29%	0,61	48,05	48,05	48,05	48,05	48	1
12/12/2023	2,02%	0,94	47,44	47,44	47,44	47,44	47	1
07/12/2023	0,43%	0,20	46,50	46,50	46,50	46,50	139	1
06/12/2023	-0,17%	-0,08	46,30	46,30	46,30	46,30	92	1
30/11/2023	0,41%	0,19	46,38	46,38	46,38	46,38	324	1
27/11/2023	1,41%	0,64	46,19	46,16	46,16	46,19	2M	2
20/11/2023	5,27%	2,28	45,55	45,55	45,55	45,55	318	1
31/10/2023	2,88%	1,21	43,27	43,53	43,27	43,53	173	2
27/10/2023	-1,50%	-0,64	42,06	42,25	42,06	42,25	210	2
26/10/2023	-0,70%	-0,30	42,70	42,74	42,70	42,74	213	2
25/10/2023	-1,01%	-0,44	43,00	43,00	43,00	43,00	516	1
19/10/2023	-1,81%	-0,80	43,44	43,44	43,44	43,44	86	1
13/10/2023	-2,04%	-0,92	44,24	44,27	44,24	44,27	51K	3
09/10/2023	1,67%	0,74	45,16	45,16	45,16	45,16	993	1
02/10/2023	-0,60%	-0,27	44,42	44,42	44,42	44,42	44	1
29/09/2023	0,43%	0,19	44,69	44,69	44,69	44,69	44	1
22/09/2023	-1,44%	-0,65	44,50	44,50	44,50	44,50	44	1
20/09/2023	0,00%	0,00	45,15	45,15	45,15	45,15	135	2
13/09/2023	-0,77%	-0,35	45,15	45,15	45,15	45,15	52K	1
12/09/2023	-0,55%	-0,25	45,50	45,50	45,50	45,50	364	1
11/09/2023	-1,97%	-0,92	45,75	45,81	45,69	45,81	1K	3
31/08/2023	0,15%	0,07	46,67	46,67	46,67	46,67	5K	1
30/08/2023	-0,24%	-0,11	46,60	46,60	46,60	46,60	792	1
16/08/2023	-0,28%	-0,13	46,71	46,71	46,71	46,71	280	1
09/08/2023	1,25%	0,58	46,84	46,84	46,84	46,84	281	2
25/07/2023	-1,89%	-0,89	46,26	46,26	46,26	46,26	138	1
21/07/2023	0,19%	0,09	47,15	47,15	47,15	47,15	47	1
19/07/2023	2,73%	1,25	47,06	47,06	47,06	47,06	282	1
10/07/2023	1,19%	0,54	45,81	45,63	45,63	45,81	273	2
07/07/2023	0,60%	0,27	45,27	45,27	45,27	45,27	362	1
06/07/2023	-2,28%	-1,05	45,00	45,00	45,00	45,00	675	1
29/06/2023	1,34%	0,61	46,05	46,05	46,05	46,05	46	1
27/06/2023	2,34%	1,04	45,44	45,44	45,44	45,44	45	1
26/06/2023	-0,16%	-0,07	44,40	44,40	44,40	44,40	888	1
23/06/2023	-4,16%	-1,93	44,47	44,65	44,47	44,65	311	2
05/06/2023	-1,11%	-0,52	46,40	46,40	46,40	46,40	510	1
01/06/2023	-0,49%	-0,23	46,92	46,92	46,92	46,92	2M	2
24/05/2023	-3,18%	-1,55	47,15	47,15	47,15	47,15	94	1
09/05/2023	-0,47%	-0,23	48,70	48,70	48,70	48,70	243	1
02/05/2023	-1,94%	-0,97	48,93	48,93	48,93	48,93	342	1
25/04/2023	-0,72%	-0,36	49,90	49,90	49,90	49,90	49	1
24/04/2023	1,33%	0,66	50,26	50,22	50,22	50,30	2M	3
20/04/2023	1,02%	0,50	49,60	49,60	49,60	49,60	347	3
18/04/2023	2,06%	0,99	49,10	48,88	48,69	49,19	490	4
12/04/2023	0,00%	0,00	48,11	48,11	48,11	48,11	2K	1
11/04/2023	-0,02%	-0,01	48,11	48,11	48,11	48,11	144	1
03/04/2023	0,56%	0,27	48,12	48,12	48,12	48,12	48	1
31/03/2023	1,81%	0,85	47,85	48,00	47,85	48,00	95	2
28/03/2023	-0,93%	-0,44	47,00	47,00	47,00	47,00	2K	1
27/03/2023	-1,68%	-0,81	47,44	47,44	47,44	47,44	47	1
22/03/2023	1,34%	0,64	48,25	48,28	48,25	48,28	4K	2
21/03/2023	1,04%	0,49	47,61	47,61	47,61	47,61	47	1
20/03/2023	2,79%	1,28	47,12	46,80	46,80	47,12	93	2
15/03/2023	-4,14%	-1,98	45,84	45,84	45,84	45,84	91	1
14/03/2023	1,74%	0,82	47,82	47,82	47,82	47,82	143	1
08/03/2023	-1,47%	-0,70	47,00	47,50	47,00	47,50	2K	3
07/03/2023	-1,65%	-0,80	47,70	47,70	47,70	47,70	2K	3
06/03/2023	-0,10%	-0,05	48,50	48,50	48,50	48,50	48	1
03/03/2023	0,00%	0,00	48,55	48,55	48,55	48,55	48	1
17/02/2023	0,10%	0,05	48,55	48,55	48,55	48,55	388	1
16/02/2023	3,06%	1,44	48,50	48,94	48,50	48,94	97	2
01/02/2023	0,00%	0,00	47,06	47,06	47,06	47,06	470	1
26/01/2023	0,26%	0,12	47,06	47,67	47,06	47,67	142	2
20/01/2023	0,60%	0,28	46,94	46,94	46,94	46,94	46	1
18/01/2023	0,06%	0,03	46,66	46,66	46,66	46,66	46	1
17/01/2023	3,51%	1,58	46,63	46,63	46,63	46,63	139	1
06/01/2023	-1,98%	-0,91	45,05	45,03	45,03	45,05	135	3
05/01/2023	-0,91%	-0,42	45,96	45,96	45,96	45,96	91	1
04/01/2023	2,36%	1,07	46,38	46,38	46,38	46,38	92	1
03/01/2023	3,40%	1,49	45,31	45,19	44,91	45,31	950	4
27/12/2022	2,94%	1,25	43,82	43,82	43,82	43,82	43	1
22/12/2022	-2,30%	-1,00	42,57	42,57	42,57	42,57	85	1
19/12/2022	-1,43%	-0,63	43,57	43,57	43,57	43,57	348	1
15/12/2022	-0,58%	-0,26	44,20	44,20	44,20	44,20	221	1
12/12/2022	0,41%	0,18	44,46	44,46	44,46	44,46	44	1
06/12/2022	-0,45%	-0,20	44,28	44,28	44,28	44,28	88	1
05/12/2022	0,47%	0,21	44,48	44,48	44,48	44,48	88	1
30/11/2022	1,40%	0,61	44,27	44,27	44,27	44,27	221	1
29/11/2022	-0,91%	-0,40	43,66	43,66	43,66	43,66	174	1
16/11/2022	0,36%	0,16	44,06	43,51	43,51	44,06	131	2
11/11/2022	2,28%	0,98	43,90	43,90	43,90	43,90	526	1
10/11/2022	7,62%	3,04	42,92	40,69	40,69	42,92	419	5
28/10/2022	-1,99%	-0,81	39,88	39,88	39,88	39,88	199	1
26/10/2022	2,65%	1,05	40,69	40,69	40,69	40,69	40	1
25/10/2022	3,74%	1,43	39,64	38,66	38,66	39,64	156	2
24/10/2022	2,06%	0,77	38,21	38,00	38,00	38,21	798	2
20/10/2022	2,30%	0,84	37,44	37,44	37,44	37,44	37	1
17/10/2022	0,38%	0,14	36,60	36,60	36,60	36,60	73	1
06/10/2022	2,65%	0,94	36,46	36,46	36,46	36,46	364	1
03/10/2022	-2,92%	-1,07	35,52	35,32	35,32	35,52	141	2
30/09/2022	2,09%	0,75	36,59	36,59	36,59	36,59	73	1
26/09/2022	-0,58%	-0,21	35,84	35,84	35,84	35,84	1K	1
22/09/2022	-3,30%	-1,23	36,05	36,20	36,05	36,20	288	3
21/09/2022	1,44%	0,53	37,28	37,28	37,28	37,28	74	1
20/09/2022	-4,67%	-1,80	36,75	37,13	36,75	37,13	478	4
16/09/2022	1,02%	0,39	38,55	38,55	38,55	38,55	963	1
08/09/2022	0,10%	0,04	38,16	38,05	38,05	38,17	494	4
26/08/2022	-2,26%	-0,88	38,12	38,12	38,12	38,12	76	1
23/08/2022	-3,77%	-1,53	39,00	39,06	39,00	39,06	195	3
19/08/2022	0,00%	0,00	40,53	40,53	40,53	40,53	567	1
28/07/2022	-2,85%	-1,19	40,53	40,53	40,53	40,53	40	1
22/07/2022	-0,10%	-0,04	41,72	41,72	41,72	41,72	83	1
21/07/2022	3,88%	1,56	41,76	41,77	41,76	41,77	4K	2
18/07/2022	2,94%	1,15	40,20	40,20	40,20	40,20	402	1
13/07/2022	-1,19%	-0,47	39,05	39,05	39,05	39,05	39	1
07/07/2022	1,41%	0,55	39,52	39,52	39,52	39,52	39	1
05/07/2022	-3,18%	-1,28	38,97	38,97	38,97	38,97	389	1
04/07/2022	3,47%	1,35	40,25	40,25	40,25	40,25	161	1
20/06/2022	0,57%	0,22	38,90	38,82	38,82	41,77	520	5
15/06/2022	1,36%	0,52	38,68	38,68	38,68	38,68	116	1
14/06/2022	-2,48%	-0,97	38,16	38,12	38,12	38,16	457	2
13/06/2022	-6,41%	-2,68	39,13	39,13	39,13	39,13	78	1
07/06/2022	2,68%	1,09	41,81	41,81	41,81	41,81	83	1
01/06/2022	0,72%	0,29	40,72	40,72	40,72	40,72	81	1
30/05/2022	-2,32%	-0,96	40,43	38,17	38,17	40,43	386	5
17/05/2022	0,41%	0,17	41,39	41,39	41,39	41,39	41	1
16/05/2022	-	-	41,22	41,22	41,22	41,22	123	1

Date,Open,High,Low,Close,Volume
23-Apr-24,52.50,52.50,52.02,52.02,157
22-Apr-24,51.90,51.90,51.90,51.90,51
11-Apr-24,51.00,51.00,51.00,51.00,51
09-Apr-24,51.15,51.15,51.15,51.15,306
04-Apr-24,51.95,51.95,51.95,51.95,51
26-Mar-24,51.36,51.36,51.36,51.36,51
15-Mar-24,51.85,51.85,51.85,51.85,155
13-Mar-24,51.52,51.52,51.52,51.52,103
11-Mar-24,50.95,50.95,50.95,50.95,50
23-Feb-24,50.11,50.11,50.11,50.11,100
21-Feb-24,46.60,48.78,46.60,48.78,437143
05-Feb-24,47.80,47.80,47.80,47.80,47
18-Jan-24,46.65,46.65,46.65,46.65,793
16-Jan-24,46.40,46.40,46.40,46.40,92
05-Jan-24,46.66,46.66,46.66,46.66,326
18-Dec-23,47.64,47.64,47.64,47.64,2238651
15-Dec-23,47.90,48.43,47.90,48.43,1403
14-Dec-23,48.05,48.05,48.05,48.05,48
12-Dec-23,47.44,47.44,47.44,47.44,47
07-Dec-23,46.50,46.50,46.50,46.50,139
06-Dec-23,46.30,46.30,46.30,46.30,92
30-Nov-23,46.38,46.38,46.38,46.38,324
27-Nov-23,46.16,46.19,46.16,46.19,2170560
20-Nov-23,45.55,45.55,45.55,45.55,318
31-Oct-23,43.53,43.53,43.27,43.27,173
27-Oct-23,42.25,42.25,42.06,42.06,210
26-Oct-23,42.74,42.74,42.70,42.70,213
25-Oct-23,43.00,43.00,43.00,43.00,516
19-Oct-23,43.44,43.44,43.44,43.44,86
13-Oct-23,44.27,44.27,44.24,44.24,51397
09-Oct-23,45.16,45.16,45.16,45.16,993
02-Oct-23,44.42,44.42,44.42,44.42,44
29-Sep-23,44.69,44.69,44.69,44.69,44
22-Sep-23,44.50,44.50,44.50,44.50,44
20-Sep-23,45.15,45.15,45.15,45.15,135
13-Sep-23,45.15,45.15,45.15,45.15,52283
12-Sep-23,45.50,45.50,45.50,45.50,364
11-Sep-23,45.81,45.81,45.69,45.75,1372
31-Aug-23,46.67,46.67,46.67,46.67,4667
30-Aug-23,46.60,46.60,46.60,46.60,792
16-Aug-23,46.71,46.71,46.71,46.71,280
09-Aug-23,46.84,46.84,46.84,46.84,281
25-Jul-23,46.26,46.26,46.26,46.26,138
21-Jul-23,47.15,47.15,47.15,47.15,47
19-Jul-23,47.06,47.06,47.06,47.06,282
10-Jul-23,45.63,45.81,45.63,45.81,273
07-Jul-23,45.27,45.27,45.27,45.27,362
06-Jul-23,45.00,45.00,45.00,45.00,675
29-Jun-23,46.05,46.05,46.05,46.05,46
27-Jun-23,45.44,45.44,45.44,45.44,45
26-Jun-23,44.40,44.40,44.40,44.40,888
23-Jun-23,44.65,44.65,44.47,44.47,311
05-Jun-23,46.40,46.40,46.40,46.40,510
01-Jun-23,46.92,46.92,46.92,46.92,1876800
24-May-23,47.15,47.15,47.15,47.15,94
09-May-23,48.70,48.70,48.70,48.70,243
02-May-23,48.93,48.93,48.93,48.93,342
25-Apr-23,49.90,49.90,49.90,49.90,49
24-Apr-23,50.22,50.30,50.22,50.26,2010550
20-Apr-23,49.60,49.60,49.60,49.60,347
18-Apr-23,48.88,49.19,48.69,49.10,490
12-Apr-23,48.11,48.11,48.11,48.11,2405
11-Apr-23,48.11,48.11,48.11,48.11,144
03-Apr-23,48.12,48.12,48.12,48.12,48
31-Mar-23,48.00,48.00,47.85,47.85,95
28-Mar-23,47.00,47.00,47.00,47.00,2350
27-Mar-23,47.44,47.44,47.44,47.44,47
22-Mar-23,48.28,48.28,48.25,48.25,3570
21-Mar-23,47.61,47.61,47.61,47.61,47
20-Mar-23,46.80,47.12,46.80,47.12,93
15-Mar-23,45.84,45.84,45.84,45.84,91
14-Mar-23,47.82,47.82,47.82,47.82,143
08-Mar-23,47.50,47.50,47.00,47.00,1701
07-Mar-23,47.70,47.70,47.70,47.70,1717
06-Mar-23,48.50,48.50,48.50,48.50,48
03-Mar-23,48.55,48.55,48.55,48.55,48
17-Feb-23,48.55,48.55,48.55,48.55,388
16-Feb-23,48.94,48.94,48.50,48.50,97
01-Feb-23,47.06,47.06,47.06,47.06,470
26-Jan-23,47.67,47.67,47.06,47.06,142
20-Jan-23,46.94,46.94,46.94,46.94,46
18-Jan-23,46.66,46.66,46.66,46.66,46
17-Jan-23,46.63,46.63,46.63,46.63,139
06-Jan-23,45.03,45.05,45.03,45.05,135
05-Jan-23,45.96,45.96,45.96,45.96,91
04-Jan-23,46.38,46.38,46.38,46.38,92
03-Jan-23,45.19,45.31,44.91,45.31,950
27-Dec-22,43.82,43.82,43.82,43.82,43
22-Dec-22,42.57,42.57,42.57,42.57,85
19-Dec-22,43.57,43.57,43.57,43.57,348
15-Dec-22,44.20,44.20,44.20,44.20,221
12-Dec-22,44.46,44.46,44.46,44.46,44
06-Dec-22,44.28,44.28,44.28,44.28,88
05-Dec-22,44.48,44.48,44.48,44.48,88
30-Nov-22,44.27,44.27,44.27,44.27,221
29-Nov-22,43.66,43.66,43.66,43.66,174
16-Nov-22,43.51,44.06,43.51,44.06,131
11-Nov-22,43.90,43.90,43.90,43.90,526
10-Nov-22,40.69,42.92,40.69,42.92,419
28-Oct-22,39.88,39.88,39.88,39.88,199
26-Oct-22,40.69,40.69,40.69,40.69,40
25-Oct-22,38.66,39.64,38.66,39.64,156
24-Oct-22,38.00,38.21,38.00,38.21,798
20-Oct-22,37.44,37.44,37.44,37.44,37
17-Oct-22,36.60,36.60,36.60,36.60,73
06-Oct-22,36.46,36.46,36.46,36.46,364
03-Oct-22,35.32,35.52,35.32,35.52,141
30-Sep-22,36.59,36.59,36.59,36.59,73
26-Sep-22,35.84,35.84,35.84,35.84,1433
22-Sep-22,36.20,36.20,36.05,36.05,288
21-Sep-22,37.28,37.28,37.28,37.28,74
20-Sep-22,37.13,37.13,36.75,36.75,478
16-Sep-22,38.55,38.55,38.55,38.55,963
08-Sep-22,38.05,38.17,38.05,38.16,494
26-Aug-22,38.12,38.12,38.12,38.12,76
23-Aug-22,39.06,39.06,39.00,39.00,195
19-Aug-22,40.53,40.53,40.53,40.53,567
28-Jul-22,40.53,40.53,40.53,40.53,40
22-Jul-22,41.72,41.72,41.72,41.72,83
21-Jul-22,41.77,41.77,41.76,41.76,4217
18-Jul-22,40.20,40.20,40.20,40.20,402
13-Jul-22,39.05,39.05,39.05,39.05,39
07-Jul-22,39.52,39.52,39.52,39.52,39
05-Jul-22,38.97,38.97,38.97,38.97,389
04-Jul-22,40.25,40.25,40.25,40.25,161
20-Jun-22,38.82,41.77,38.82,38.90,520
15-Jun-22,38.68,38.68,38.68,38.68,116
14-Jun-22,38.12,38.16,38.12,38.16,457
13-Jun-22,39.13,39.13,39.13,39.13,78
07-Jun-22,41.81,41.81,41.81,41.81,83
01-Jun-22,40.72,40.72,40.72,40.72,81
30-May-22,38.17,40.43,38.17,40.43,386
17-May-22,41.39,41.39,41.39,41.39,41
16-May-22,41.22,41.22,41.22,41.22,123

*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: BEWQ39