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
19/11/2024	-1,43%	-0,75	51,85	51,85	51,85	51,85	103	1
14/11/2024	0,82%	0,43	52,60	52,60	52,60	52,60	105	1
13/11/2024	-3,30%	-1,78	52,17	52,17	52,17	52,17	104	2
11/11/2024	-2,79%	-1,55	53,95	54,62	53,95	54,62	544	3
01/11/2024	0,54%	0,30	55,50	55,50	55,50	55,50	222	1
28/10/2024	0,11%	0,06	55,20	55,20	55,20	55,20	496	1
21/10/2024	0,44%	0,24	55,14	55,14	55,14	55,14	551	1

17/10/2024	-0,90%	-0,50	54,90	54,90	54,90	54,90	3K	1
09/10/2024	1,00%	0,55	55,40	55,40	55,40	55,40	110	1
02/10/2024	1,01%	0,55	54,85	54,85	54,85	54,85	54	1
01/10/2024	0,56%	0,30	54,30	54,30	54,30	54,30	434	1
17/09/2024	-1,42%	-0,78	54,00	54,00	54,00	54,00	54	1
12/09/2024	0,05%	0,03	54,78	54,78	54,78	54,78	109	1
11/09/2024	1,58%	0,85	54,75	54,60	54,60	54,75	163	2
06/09/2024	-4,47%	-2,52	53,90	54,40	53,90	54,40	1K	2
02/09/2024	-0,21%	-0,12	56,42	56,42	56,42	56,42	56	1
30/08/2024	9,96%	5,12	56,54	56,54	56,54	56,54	56	1
12/08/2024	-0,64%	-0,33	51,42	51,55	51,42	51,55	257	2
09/08/2024	-3,49%	-1,87	51,75	51,75	51,75	51,75	103	1
02/08/2024	0,69%	0,37	53,62	53,62	53,62	53,62	53	1
01/08/2024	-3,27%	-1,80	53,25	53,25	53,25	53,25	213	2
31/07/2024	1,19%	0,65	55,05	55,05	55,05	55,05	110	1
26/07/2024	0,98%	0,53	54,40	54,40	54,40	54,40	54	1
25/07/2024	-0,06%	-0,03	53,87	53,87	53,87	53,87	53	1
24/07/2024	-0,11%	-0,06	53,90	53,90	53,90	53,90	269	1
19/07/2024	-0,20%	-0,11	53,96	53,76	53,76	53,96	485	2
12/07/2024	2,02%	1,07	54,07	54,07	54,07	54,07	270	1
11/07/2024	1,61%	0,84	53,00	53,00	53,00	53,00	53	1
10/07/2024	-1,49%	-0,79	52,16	52,16	52,16	52,16	1K	1
08/07/2024	-1,19%	-0,64	52,95	53,31	52,95	53,31	67K	3
05/07/2024	-0,63%	-0,34	53,59	53,93	53,59	53,93	3K	2
04/07/2024	-1,32%	-0,72	53,93	53,75	53,75	53,93	6K	2
03/07/2024	0,46%	0,25	54,65	54,65	54,65	54,65	63K	1
02/07/2024	0,89%	0,48	54,40	54,25	54,21	54,40	488	3
01/07/2024	2,51%	1,32	53,92	53,55	53,55	53,92	2K	4
27/06/2024	-0,66%	-0,35	52,60	52,60	52,60	52,60	1K	1
25/06/2024	1,44%	0,75	52,95	52,44	52,44	52,95	105	2
20/06/2024	3,16%	1,60	52,20	52,20	52,20	52,20	104	1
14/06/2024	-2,97%	-1,55	50,60	50,85	50,60	50,85	25K	4
13/06/2024	-5,06%	-2,78	52,15	52,49	52,15	52,84	77K	21
10/06/2024	-0,79%	-0,44	54,93	54,67	54,67	54,93	27K	3
06/06/2024	1,06%	0,58	55,37	55,37	55,37	55,37	2K	1
04/06/2024	0,50%	0,27	54,79	54,60	54,60	54,79	2K	2
03/06/2024	0,96%	0,52	54,52	54,70	54,52	54,70	490	2
22/05/2024	0,00%	0,00	54,00	54,00	54,00	54,00	1K	1
09/05/2024	3,81%	1,98	54,00	53,09	53,09	54,00	377	2
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	-	-	43,82	43,82	43,82	43,82	43	1

Date,Open,High,Low,Close,Volume
19-Nov-24,51.85,51.85,51.85,51.85,103
14-Nov-24,52.60,52.60,52.60,52.60,105
13-Nov-24,52.17,52.17,52.17,52.17,104
11-Nov-24,54.62,54.62,53.95,53.95,544
01-Nov-24,55.50,55.50,55.50,55.50,222
28-Oct-24,55.20,55.20,55.20,55.20,496
21-Oct-24,55.14,55.14,55.14,55.14,551
17-Oct-24,54.90,54.90,54.90,54.90,2964
09-Oct-24,55.40,55.40,55.40,55.40,110
02-Oct-24,54.85,54.85,54.85,54.85,54
01-Oct-24,54.30,54.30,54.30,54.30,434
17-Sep-24,54.00,54.00,54.00,54.00,54
12-Sep-24,54.78,54.78,54.78,54.78,109
11-Sep-24,54.60,54.75,54.60,54.75,163
06-Sep-24,54.40,54.40,53.90,53.90,1079
02-Sep-24,56.42,56.42,56.42,56.42,56
30-Aug-24,56.54,56.54,56.54,56.54,56
12-Aug-24,51.55,51.55,51.42,51.42,257
09-Aug-24,51.75,51.75,51.75,51.75,103
02-Aug-24,53.62,53.62,53.62,53.62,53
01-Aug-24,53.25,53.25,53.25,53.25,213
31-Jul-24,55.05,55.05,55.05,55.05,110
26-Jul-24,54.40,54.40,54.40,54.40,54
25-Jul-24,53.87,53.87,53.87,53.87,53
24-Jul-24,53.90,53.90,53.90,53.90,269
19-Jul-24,53.76,53.96,53.76,53.96,485
12-Jul-24,54.07,54.07,54.07,54.07,270
11-Jul-24,53.00,53.00,53.00,53.00,53
10-Jul-24,52.16,52.16,52.16,52.16,1043
08-Jul-24,53.31,53.31,52.95,52.95,66916
05-Jul-24,53.93,53.93,53.59,53.59,3448
04-Jul-24,53.75,53.93,53.75,53.93,6147
03-Jul-24,54.65,54.65,54.65,54.65,62847
02-Jul-24,54.25,54.40,54.21,54.40,488
01-Jul-24,53.55,53.92,53.55,53.92,1722
27-Jun-24,52.60,52.60,52.60,52.60,1315
25-Jun-24,52.44,52.95,52.44,52.95,105
20-Jun-24,52.20,52.20,52.20,52.20,104
14-Jun-24,50.85,50.85,50.60,50.60,24865
13-Jun-24,52.49,52.84,52.15,52.15,77157
10-Jun-24,54.67,54.93,54.67,54.93,26742
06-Jun-24,55.37,55.37,55.37,55.37,2380
04-Jun-24,54.60,54.79,54.60,54.79,2187
03-Jun-24,54.70,54.70,54.52,54.52,490
22-May-24,54.00,54.00,54.00,54.00,1080
09-May-24,53.09,54.00,53.09,54.00,377
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

*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