Cotação atual, histórico e gráfico do papel: BEWT39

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 BEWT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-1,74%	-1,05	59,14	61,14	58,98	61,14	179	3
20/01/2022	-0,86%	-0,52	60,19	60,19	60,19	60,19	176K	1
19/01/2022	-1,73%	-1,07	60,71	60,98	60,71	60,98	283K	4
18/01/2022	-0,88%	-0,55	61,78	61,78	61,78	61,78	87K	2
17/01/2022	-0,75%	-0,47	62,33	62,33	62,33	62,33	623	1
14/01/2022	0,90%	0,56	62,80	61,87	61,87	62,80	32K	2
13/01/2022	-0,02%	-0,01	62,24	62,75	62,24	62,75	88K	4
12/01/2022	-0,34%	-0,21	62,25	62,26	62,25	62,26	96K	3
11/01/2022	-0,48%	-0,30	62,46	62,46	62,46	62,46	999	1
10/01/2022	0,67%	0,42	62,76	62,34	62,34	62,76	13K	4
07/01/2022	-1,45%	-0,92	62,34	62,02	62,02	62,34	2M	3

06/01/2022	-0,52%	-0,33	63,26	63,59	63,26	63,59	12K	2
05/01/2022	-1,46%	-0,94	63,59	63,59	63,59	63,59	103K	1
04/01/2022	1,38%	0,88	64,53	63,99	63,99	64,53	233K	3
03/01/2022	2,45%	1,52	63,65	62,13	62,13	65,22	245K	8
30/12/2021	-2,03%	-1,29	62,13	62,03	61,87	62,14	194K	7
29/12/2021	0,92%	0,58	63,42	63,42	63,42	63,42	4K	1
28/12/2021	0,45%	0,28	62,84	62,84	62,84	62,84	54K	1
27/12/2021	0,34%	0,21	62,56	63,80	62,56	63,80	163K	3
23/12/2021	0,97%	0,60	62,35	62,46	62,25	62,73	337K	7
22/12/2021	-0,85%	-0,53	61,75	62,28	61,75	62,28	73K	3
21/12/2021	2,22%	1,35	62,28	61,80	61,80	62,28	46K	3
20/12/2021	-0,60%	-0,37	60,93	61,03	60,93	61,03	65K	2
17/12/2021	-0,91%	-0,56	61,30	60,18	60,18	61,32	43K	6
16/12/2021	0,72%	0,44	61,86	61,86	61,86	61,86	61	1
15/12/2021	1,66%	1,00	61,42	60,80	60,80	61,42	56K	6
14/12/2021	-0,43%	-0,26	60,42	62,52	60,26	62,52	160K	4
13/12/2021	-2,16%	-1,34	60,68	62,02	60,32	62,02	60K	11
09/12/2021	0,26%	0,16	62,02	62,02	62,02	62,02	49K	1
08/12/2021	-1,83%	-1,15	61,86	61,91	61,86	61,91	123	2
07/12/2021	0,08%	0,05	63,01	62,97	62,97	63,12	180K	4
06/12/2021	1,12%	0,70	62,96	63,12	62,94	63,12	125K	3
03/12/2021	-0,48%	-0,30	62,26	62,22	62,22	62,26	76K	4
02/12/2021	0,61%	0,38	62,56	62,33	62,33	62,64	157K	5
01/12/2021	2,00%	1,22	62,18	62,18	62,18	62,18	87K	1
30/11/2021	1,09%	0,66	60,96	60,78	60,78	60,96	121	2
29/11/2021	-2,24%	-1,38	60,30	60,29	60,29	60,65	44K	6
25/11/2021	1,33%	0,81	61,68	61,68	61,68	61,68	370	2
24/11/2021	0,00%	0,00	60,87	60,87	60,87	60,87	207K	3
23/11/2021	-1,63%	-1,01	60,87	61,88	60,87	61,88	512K	3
22/11/2021	0,13%	0,08	61,88	61,88	61,88	61,88	55K	1
19/11/2021	-0,34%	-0,21	61,80	61,81	61,80	61,81	163K	3
18/11/2021	4,39%	2,61	62,01	61,43	61,41	62,01	2K	3
17/11/2021	-1,48%	-0,89	59,40	60,00	59,40	60,00	659	2
16/11/2021	2,81%	1,65	60,29	60,29	60,29	60,29	68K	1
11/11/2021	-1,84%	-1,10	58,64	58,64	58,64	58,64	36K	1
09/11/2021	-0,07%	-0,04	59,74	59,74	59,74	59,74	59K	1
08/11/2021	1,13%	0,67	59,78	59,78	59,78	59,78	33K	1
05/11/2021	-0,14%	-0,08	59,11	59,20	59,11	59,20	89K	2
04/11/2021	-0,55%	-0,33	59,19	59,19	59,19	59,19	77K	1
03/11/2021	-0,82%	-0,49	59,52	57,18	57,18	59,52	739K	2
01/11/2021	1,03%	0,61	60,01	60,01	60,01	60,01	446K	1
29/10/2021	-0,30%	-0,18	59,40	57,80	57,80	59,40	811K	2
28/10/2021	1,60%	0,94	59,58	59,58	59,58	59,58	11K	1
27/10/2021	0,24%	0,14	58,64	58,87	58,62	58,87	566K	3
25/10/2021	-0,29%	-0,17	58,50	58,50	58,50	58,50	58	1
22/10/2021	-0,41%	-0,24	58,67	60,71	58,67	60,71	181K	9
21/10/2021	1,90%	1,10	58,91	58,91	58,91	58,91	53K	2
20/10/2021	-0,82%	-0,48	57,81	57,81	57,81	57,81	57	1
19/10/2021	3,92%	2,20	58,29	58,00	57,87	58,68	65K	6
15/10/2021	0,09%	0,05	56,09	56,36	55,97	56,36	17K	4
14/10/2021	1,50%	0,83	56,04	55,66	55,66	56,04	130K	3
13/10/2021	-2,23%	-1,26	55,21	55,21	55,21	55,21	14K	1
11/10/2021	0,75%	0,42	56,47	56,62	56,34	56,62	2M	99
08/10/2021	1,60%	0,88	56,05	56,05	56,05	56,05	5K	1
06/10/2021	-0,56%	-0,31	55,17	54,82	54,82	55,25	2K	3
05/10/2021	1,11%	0,61	55,48	55,48	55,48	55,48	124K	1
04/10/2021	-1,30%	-0,72	54,87	54,72	54,43	54,87	255K	4
01/10/2021	-2,04%	-1,16	55,59	55,22	55,22	55,59	444K	2
30/09/2021	0,00%	0,00	56,75	56,45	56,45	56,75	45K	9
28/09/2021	-1,70%	-0,98	56,75	56,75	56,75	56,75	11K	1
27/09/2021	1,28%	0,73	57,73	57,07	57,07	57,73	1M	3
24/09/2021	2,15%	1,20	57,00	56,91	56,91	57,00	113	2
23/09/2021	0,18%	0,10	55,80	56,94	55,80	56,94	961	2
22/09/2021	0,91%	0,50	55,70	55,70	55,70	55,70	3K	1
21/09/2021	-0,45%	-0,25	55,20	55,20	55,20	55,20	137K	1
20/09/2021	-2,00%	-1,13	55,45	56,47	55,38	56,47	88K	6
17/09/2021	-0,37%	-0,21	56,58	56,56	56,56	56,58	104K	2
16/09/2021	-0,25%	-0,14	56,79	56,79	56,79	56,79	16K	1
15/09/2021	-0,02%	-0,01	56,93	56,93	56,93	56,93	341	2
14/09/2021	0,42%	0,24	56,94	56,88	56,88	56,94	6K	2
13/09/2021	0,12%	0,07	56,70	56,70	56,70	56,70	56	1
09/09/2021	-0,44%	-0,25	56,63	57,33	56,63	57,35	31K	3
08/09/2021	1,03%	0,58	56,88	56,29	56,29	56,90	43K	5
06/09/2021	-0,67%	-0,38	56,30	56,88	56,30	56,88	3K	3
03/09/2021	0,82%	0,46	56,68	56,68	56,68	56,68	963	1
01/09/2021	1,13%	0,63	56,22	56,26	56,22	56,26	16K	2
31/08/2021	-0,27%	-0,15	55,59	55,59	55,59	55,59	2K	1
30/08/2021	2,28%	1,24	55,74	55,74	55,74	55,74	167	3
26/08/2021	-1,00%	-0,55	54,50	54,50	54,50	54,50	27K	1
25/08/2021	0,94%	0,51	55,05	54,45	54,45	55,39	655	3
24/08/2021	-7,78%	-4,60	54,54	54,64	54,50	54,64	6K	7
23/08/2021	7,23%	3,99	59,14	55,55	55,52	59,14	48K	8
20/08/2021	1,42%	0,77	55,15	54,60	54,60	55,15	4K	2
19/08/2021	-1,50%	-0,83	54,38	54,54	54,36	54,54	56K	3
18/08/2021	3,70%	1,97	55,21	54,60	54,60	55,21	65K	5
17/08/2021	-3,20%	-1,76	53,24	53,91	53,02	53,91	134K	18
16/08/2021	0,64%	0,35	55,00	54,40	54,40	55,00	126K	8
13/08/2021	-1,92%	-1,07	54,65	54,65	54,65	54,65	22K	2
12/08/2021	-2,25%	-1,28	55,72	55,33	55,23	55,72	83K	5
11/08/2021	5,52%	2,98	57,00	55,22	55,22	57,00	36K	10
10/08/2021	-3,64%	-2,04	54,02	54,02	54,02	54,02	24K	7
09/08/2021	-0,50%	-0,28	56,06	56,79	56,06	56,85	28K	5
06/08/2021	-0,35%	-0,20	56,34	56,58	56,22	56,58	100K	13
05/08/2021	0,68%	0,38	56,54	55,00	55,00	56,68	370K	6
04/08/2021	0,84%	0,47	56,16	56,58	56,16	56,58	377K	4
03/08/2021	1,33%	0,73	55,69	55,57	55,57	55,69	244K	2
02/08/2021	-0,20%	-0,11	54,96	54,88	54,88	54,96	274	2
30/07/2021	1,27%	0,69	55,07	54,00	54,00	55,07	74K	3
29/07/2021	4,84%	2,51	54,38	53,93	53,93	54,38	46K	8
28/07/2021	-3,55%	-1,91	51,87	51,87	51,87	51,87	26K	6
27/07/2021	-1,30%	-0,71	53,78	53,94	53,78	53,94	25K	4
26/07/2021	-0,93%	-0,51	54,49	55,00	54,38	55,00	91K	6
23/07/2021	-0,79%	-0,44	55,00	54,60	54,60	55,00	29K	4
22/07/2021	0,36%	0,20	55,44	55,25	55,25	55,44	97K	4
21/07/2021	-0,36%	-0,20	55,24	55,33	55,24	55,33	27K	2
20/07/2021	-0,07%	-0,04	55,44	55,44	55,44	55,44	28K	1
19/07/2021	1,17%	0,64	55,48	55,47	55,47	55,48	21K	3
16/07/2021	-0,74%	-0,41	54,84	55,09	54,84	55,09	58K	2
15/07/2021	2,35%	1,27	55,25	53,94	53,94	55,28	70K	7
14/07/2021	-2,98%	-1,66	53,98	55,31	53,98	55,31	50K	6
13/07/2021	-4,02%	-2,33	55,64	55,96	55,59	55,96	48K	11
12/07/2021	4,45%	2,47	57,97	56,19	55,84	57,97	861K	14
08/07/2021	-1,80%	-1,02	55,50	55,50	55,50	55,50	78K	1
07/07/2021	0,96%	0,54	56,52	55,98	55,98	56,52	40K	4
06/07/2021	2,66%	1,45	55,98	55,65	55,46	55,98	6K	3
05/07/2021	1,04%	0,56	54,53	54,00	54,00	54,53	98K	4
02/07/2021	0,32%	0,17	53,97	53,42	53,40	53,97	1M	13
01/07/2021	1,41%	0,75	53,80	53,40	53,40	53,80	92K	3
30/06/2021	2,12%	1,10	53,05	53,27	53,05	53,53	190K	7
29/06/2021	-1,03%	-0,54	51,95	50,41	50,41	51,95	307	2
25/06/2021	1,20%	0,62	52,49	52,03	52,03	52,49	56K	3
23/06/2021	0,80%	0,41	51,87	51,47	51,47	53,84	149K	1.690
22/06/2021	-	-	51,46	51,50	51,45	51,69	187K	847

Date,Open,High,Low,Close,Volume
21-Jan-22,61.14,61.14,58.98,59.14,179
20-Jan-22,60.19,60.19,60.19,60.19,175514
19-Jan-22,60.98,60.98,60.71,60.71,282797
18-Jan-22,61.78,61.78,61.78,61.78,87356
17-Jan-22,62.33,62.33,62.33,62.33,623
14-Jan-22,61.87,62.80,61.87,62.80,32420
13-Jan-22,62.75,62.75,62.24,62.24,88336
12-Jan-22,62.26,62.26,62.25,62.25,96238
11-Jan-22,62.46,62.46,62.46,62.46,999
10-Jan-22,62.34,62.76,62.34,62.76,12672
07-Jan-22,62.02,62.34,62.02,62.34,1606242
06-Jan-22,63.59,63.59,63.26,63.26,11519
05-Jan-22,63.59,63.59,63.59,63.59,103015
04-Jan-22,63.99,64.53,63.99,64.53,232823
03-Jan-22,62.13,65.22,62.13,63.65,245071
30-Dec-21,62.03,62.14,61.87,62.13,194271
29-Dec-21,63.42,63.42,63.42,63.42,4439
28-Dec-21,62.84,62.84,62.84,62.84,54356
27-Dec-21,63.80,63.80,62.56,62.56,162723
23-Dec-21,62.46,62.73,62.25,62.35,336997
22-Dec-21,62.28,62.28,61.75,61.75,72874
21-Dec-21,61.80,62.28,61.80,62.28,45515
20-Dec-21,61.03,61.03,60.93,60.93,65138
17-Dec-21,60.18,61.32,60.18,61.30,43019
16-Dec-21,61.86,61.86,61.86,61.86,61
15-Dec-21,60.80,61.42,60.80,61.42,55520
14-Dec-21,62.52,62.52,60.26,60.42,160426
13-Dec-21,62.02,62.02,60.32,60.68,59865
09-Dec-21,62.02,62.02,62.02,62.02,48685
08-Dec-21,61.91,61.91,61.86,61.86,123
07-Dec-21,62.97,63.12,62.97,63.01,180398
06-Dec-21,63.12,63.12,62.94,62.96,124598
03-Dec-21,62.22,62.26,62.22,62.26,75769
02-Dec-21,62.33,62.64,62.33,62.56,156831
01-Dec-21,62.18,62.18,62.18,62.18,86678
30-Nov-21,60.78,60.96,60.78,60.96,121
29-Nov-21,60.29,60.65,60.29,60.30,44388
25-Nov-21,61.68,61.68,61.68,61.68,370
24-Nov-21,60.87,60.87,60.87,60.87,206958
23-Nov-21,61.88,61.88,60.87,60.87,511663
22-Nov-21,61.88,61.88,61.88,61.88,54825
19-Nov-21,61.81,61.81,61.80,61.80,162600
18-Nov-21,61.43,62.01,61.41,62.01,2227
17-Nov-21,60.00,60.00,59.40,59.40,659
16-Nov-21,60.29,60.29,60.29,60.29,67705
11-Nov-21,58.64,58.64,58.64,58.64,36239
09-Nov-21,59.74,59.74,59.74,59.74,58843
08-Nov-21,59.78,59.78,59.78,59.78,32879
05-Nov-21,59.20,59.20,59.11,59.11,89374
04-Nov-21,59.19,59.19,59.19,59.19,77183
03-Nov-21,57.18,59.52,57.18,59.52,738662
01-Nov-21,60.01,60.01,60.01,60.01,445874
29-Oct-21,57.80,59.40,57.80,59.40,810733
28-Oct-21,59.58,59.58,59.58,59.58,11260
27-Oct-21,58.87,58.87,58.62,58.64,565948
25-Oct-21,58.50,58.50,58.50,58.50,58
22-Oct-21,60.71,60.71,58.67,58.67,180685
21-Oct-21,58.91,58.91,58.91,58.91,53077
20-Oct-21,57.81,57.81,57.81,57.81,57
19-Oct-21,58.00,58.68,57.87,58.29,65447
15-Oct-21,56.36,56.36,55.97,56.09,16914
14-Oct-21,55.66,56.04,55.66,56.04,130427
13-Oct-21,55.21,55.21,55.21,55.21,14133
11-Oct-21,56.62,56.62,56.34,56.47,2014116
08-Oct-21,56.05,56.05,56.05,56.05,4764
06-Oct-21,54.82,55.25,54.82,55.17,1645
05-Oct-21,55.48,55.48,55.48,55.48,124386
04-Oct-21,54.72,54.87,54.43,54.87,254581
01-Oct-21,55.22,55.59,55.22,55.59,444432
30-Sep-21,56.45,56.75,56.45,56.75,45216
28-Sep-21,56.75,56.75,56.75,56.75,10782
27-Sep-21,57.07,57.73,57.07,57.73,1353131
24-Sep-21,56.91,57.00,56.91,57.00,113
23-Sep-21,56.94,56.94,55.80,55.80,961
22-Sep-21,55.70,55.70,55.70,55.70,2785
21-Sep-21,55.20,55.20,55.20,55.20,137448
20-Sep-21,56.47,56.47,55.38,55.45,87851
17-Sep-21,56.56,56.58,56.56,56.58,104324
16-Sep-21,56.79,56.79,56.79,56.79,16355
15-Sep-21,56.93,56.93,56.93,56.93,341
14-Sep-21,56.88,56.94,56.88,56.94,5744
13-Sep-21,56.70,56.70,56.70,56.70,56
09-Sep-21,57.33,57.35,56.63,56.63,30693
08-Sep-21,56.29,56.90,56.29,56.88,43291
06-Sep-21,56.88,56.88,56.30,56.30,2590
03-Sep-21,56.68,56.68,56.68,56.68,963
01-Sep-21,56.26,56.26,56.22,56.22,15974
31-Aug-21,55.59,55.59,55.59,55.59,1667
30-Aug-21,55.74,55.74,55.74,55.74,167
26-Aug-21,54.50,54.50,54.50,54.50,27250
25-Aug-21,54.45,55.39,54.45,55.05,655
24-Aug-21,54.64,54.64,54.50,54.54,6059
23-Aug-21,55.55,59.14,55.52,59.14,48468
20-Aug-21,54.60,55.15,54.60,55.15,4423
19-Aug-21,54.54,54.54,54.36,54.38,56355
18-Aug-21,54.60,55.21,54.60,55.21,65192
17-Aug-21,53.91,53.91,53.02,53.24,134249
16-Aug-21,54.40,55.00,54.40,55.00,126393
13-Aug-21,54.65,54.65,54.65,54.65,21860
12-Aug-21,55.33,55.72,55.23,55.72,83087
11-Aug-21,55.22,57.00,55.22,57.00,36006
10-Aug-21,54.02,54.02,54.02,54.02,24345
09-Aug-21,56.79,56.85,56.06,56.06,27716
06-Aug-21,56.58,56.58,56.22,56.34,100316
05-Aug-21,55.00,56.68,55.00,56.54,369757
04-Aug-21,56.58,56.58,56.16,56.16,377222
03-Aug-21,55.57,55.69,55.57,55.69,243641
02-Aug-21,54.88,54.96,54.88,54.96,274
30-Jul-21,54.00,55.07,54.00,55.07,73672
29-Jul-21,53.93,54.38,53.93,54.38,45565
28-Jul-21,51.87,51.87,51.87,51.87,25935
27-Jul-21,53.94,53.94,53.78,53.78,25118
26-Jul-21,55.00,55.00,54.38,54.49,91080
23-Jul-21,54.60,55.00,54.60,55.00,29248
22-Jul-21,55.25,55.44,55.25,55.44,96537
21-Jul-21,55.33,55.33,55.24,55.24,26572
20-Jul-21,55.44,55.44,55.44,55.44,27720
19-Jul-21,55.47,55.48,55.47,55.48,20526
16-Jul-21,55.09,55.09,54.84,54.84,57664
15-Jul-21,53.94,55.28,53.94,55.25,69598
14-Jul-21,55.31,55.31,53.98,53.98,49760
13-Jul-21,55.96,55.96,55.59,55.64,48209
12-Jul-21,56.19,57.97,55.84,57.97,861269
08-Jul-21,55.50,55.50,55.50,55.50,77700
07-Jul-21,55.98,56.52,55.98,56.52,39900
06-Jul-21,55.65,55.98,55.46,55.98,6162
05-Jul-21,54.00,54.53,54.00,54.53,97994
02-Jul-21,53.42,53.97,53.40,53.97,1064997
01-Jul-21,53.40,53.80,53.40,53.80,92185
30-Jun-21,53.27,53.53,53.05,53.05,190485
29-Jun-21,50.41,51.95,50.41,51.95,307
25-Jun-21,52.03,52.49,52.03,52.49,56181
23-Jun-21,51.47,53.84,51.47,51.87,148536
22-Jun-21,51.50,51.69,51.45,51.46,187275

*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: BEWT39

cotações, gráficos e mais...