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
23/06/2021	0,80%	0,41	51,87	51,47	51,47	53,84	149K	1.690
22/06/2021	-1,89%	-0,99	51,46	51,50	51,45	51,69	187K	847
21/06/2021	-1,17%	-0,62	52,45	52,45	52,45	52,45	104	1
18/06/2021	-0,32%	-0,17	53,07	52,25	52,25	53,07	1K	2
17/06/2021	-1,57%	-0,85	53,24	53,24	53,24	53,24	5K	1
15/06/2021	0,60%	0,32	54,09	54,15	54,09	54,15	162	2
14/06/2021	-0,74%	-0,40	53,77	53,93	53,77	53,93	7K	4
11/06/2021	1,16%	0,62	54,17	54,15	54,15	54,17	3K	4
10/06/2021	1,04%	0,55	53,55	53,55	53,55	53,55	53	1
09/06/2021	0,40%	0,21	53,00	52,72	52,72	53,25	499K	1.568
08/06/2021	-0,88%	-0,47	52,79	52,78	52,78	52,79	84K	2

07/06/2021	-0,71%	-0,38	53,26	53,64	53,26	53,64	35K	2
04/06/2021	-0,50%	-0,27	53,64	53,76	53,64	53,76	54K	3
02/06/2021	-1,87%	-1,03	53,91	53,98	53,91	53,98	24K	5
01/06/2021	1,09%	0,59	54,94	54,99	54,94	55,02	30K	3
28/05/2021	1,00%	0,54	54,35	54,45	54,35	54,46	17K	4
27/05/2021	-1,43%	-0,78	53,81	54,20	53,73	54,20	27K	6
26/05/2021	0,48%	0,26	54,59	54,69	54,23	54,69	31K	184
25/05/2021	0,63%	0,34	54,33	54,33	54,33	54,33	3K	1
24/05/2021	2,16%	1,14	53,99	53,95	53,73	54,04	130K	502
21/05/2021	0,30%	0,16	52,85	52,99	52,85	53,00	53K	3
20/05/2021	0,34%	0,18	52,69	52,43	52,43	52,69	130K	5
19/05/2021	-0,11%	-0,06	52,51	52,28	52,18	52,67	16K	307
18/05/2021	5,41%	2,70	52,57	50,73	50,73	52,64	3K	5
17/05/2021	-3,32%	-1,71	49,87	49,23	49,23	49,87	111K	11
14/05/2021	0,29%	0,15	51,58	51,63	51,58	51,63	1K	2
13/05/2021	2,29%	1,15	51,43	51,26	51,26	51,43	33K	2
12/05/2021	-4,75%	-2,51	50,28	51,28	49,90	51,28	158K	28
11/05/2021	-4,14%	-2,28	52,79	54,00	51,98	54,00	191K	11
10/05/2021	-1,82%	-1,02	55,07	55,07	55,07	55,07	27K	1
07/05/2021	1,19%	0,66	56,09	56,09	56,09	56,09	729	2
06/05/2021	-0,05%	-0,03	55,43	55,39	55,34	55,43	179K	3
05/05/2021	-1,18%	-0,66	55,46	55,64	55,46	55,69	201K	4
04/05/2021	-3,01%	-1,74	56,12	57,54	55,69	57,54	139K	16
03/05/2021	-0,77%	-0,45	57,86	57,60	57,41	57,86	169K	5
30/04/2021	-0,41%	-0,24	58,31	58,48	58,31	58,48	95K	3
29/04/2021	0,02%	0,01	58,55	58,25	58,25	58,55	116K	4
28/04/2021	-1,11%	-0,66	58,54	58,54	58,54	58,54	58	1
27/04/2021	-0,25%	-0,15	59,20	60,33	58,73	60,33	246K	17
26/04/2021	1,28%	0,75	59,35	59,00	59,00	60,00	296K	1.676
23/04/2021	2,68%	1,53	58,60	57,65	57,65	58,60	510K	9
22/04/2021	-2,53%	-1,48	57,07	57,80	57,06	58,00	455K	316
20/04/2021	0,09%	0,05	58,55	58,34	58,06	58,67	129K	1.570
19/04/2021	0,69%	0,40	58,50	59,05	58,50	59,05	74K	3
16/04/2021	-0,26%	-0,15	58,10	58,40	57,95	58,40	280K	184
15/04/2021	0,97%	0,56	58,25	58,00	58,00	58,25	47K	2
14/04/2021	-0,09%	-0,05	57,69	57,69	57,69	57,69	69K	1
13/04/2021	-0,28%	-0,16	57,74	57,74	57,74	57,74	3K	1
12/04/2021	0,43%	0,25	57,90	66,28	57,15	66,28	425K	6
09/04/2021	1,05%	0,60	57,65	57,10	57,10	57,65	7K	3
08/04/2021	0,30%	0,17	57,05	56,88	56,88	57,15	22K	5
07/04/2021	0,41%	0,23	56,88	56,65	56,55	56,88	78K	4
06/04/2021	-1,12%	-0,64	56,65	57,00	56,60	57,00	3K	6
05/04/2021	-0,31%	-0,18	57,29	57,47	57,29	57,47	34K	2
01/04/2021	1,54%	0,87	57,47	57,25	57,25	57,47	23K	3
31/03/2021	-1,58%	-0,91	56,60	56,50	56,50	56,60	678	3
30/03/2021	0,28%	0,16	57,51	57,55	57,35	57,55	26K	3
29/03/2021	1,20%	0,68	57,35	57,35	57,35	57,35	21K	1
26/03/2021	3,45%	1,89	56,67	56,55	55,95	56,67	212K	13
25/03/2021	1,28%	0,69	54,78	54,35	54,35	54,78	28K	6
24/03/2021	1,25%	0,67	54,09	54,09	54,09	54,09	30K	1
23/03/2021	-1,44%	-0,78	53,42	53,62	53,20	53,62	22K	4
22/03/2021	1,84%	0,98	54,20	54,20	54,20	54,20	542	1
19/03/2021	-1,06%	-0,57	53,22	53,30	52,95	53,30	77K	7
18/03/2021	-1,93%	-1,06	53,79	54,00	53,79	54,00	92K	2
17/03/2021	-0,92%	-0,51	54,85	55,00	54,79	55,00	301K	7
16/03/2021	0,16%	0,09	55,36	55,15	55,10	55,36	71K	4
15/03/2021	2,07%	1,12	55,27	54,26	54,26	55,27	429K	12
12/03/2021	-3,29%	-1,84	54,15	54,00	53,92	54,25	48K	9
11/03/2021	3,11%	1,69	55,99	55,60	54,53	55,99	88K	7
10/03/2021	-2,74%	-1,53	54,30	55,83	54,15	57,00	29K	8
09/03/2021	0,69%	0,38	55,83	57,55	55,61	57,55	62K	5
08/03/2021	0,93%	0,51	55,45	57,35	54,66	57,35	101K	6
05/03/2021	0,84%	0,46	54,94	57,55	54,65	57,55	50K	6
04/03/2021	-1,16%	-0,64	54,48	54,51	53,98	54,51	404K	10
03/03/2021	-0,95%	-0,53	55,12	59,35	55,12	59,35	63K	10
02/03/2021	-0,84%	-0,47	55,65	55,90	55,51	56,00	851K	17
01/03/2021	2,88%	1,57	56,12	54,75	54,75	56,12	237K	7
26/02/2021	-0,27%	-0,15	54,55	54,05	54,05	54,58	191K	6
25/02/2021	0,33%	0,18	54,70	55,06	54,67	56,70	220K	9
24/02/2021	0,09%	0,05	54,52	56,45	54,05	57,75	30K	7
23/02/2021	-0,71%	-0,39	54,47	56,80	54,34	56,80	26K	4
22/02/2021	1,57%	0,85	54,86	55,05	54,86	55,12	60K	13
19/02/2021	-0,24%	-0,13	54,01	57,74	54,01	57,74	57K	6
18/02/2021	0,04%	0,02	54,14	55,85	53,79	55,85	55K	13
17/02/2021	1,54%	0,82	54,12	54,07	54,07	54,12	84K	3
12/02/2021	-0,02%	-0,01	53,30	53,90	53,30	53,90	10K	2
11/02/2021	1,00%	0,53	53,31	53,35	53,31	53,35	24K	3
10/02/2021	-0,04%	-0,02	52,78	53,70	52,75	53,70	45K	6
09/02/2021	0,96%	0,50	52,80	54,50	52,52	54,50	37K	8
08/02/2021	0,42%	0,22	52,30	52,09	51,85	52,30	27K	4
05/02/2021	-0,72%	-0,38	52,08	55,05	51,75	55,05	32K	5
04/02/2021	1,33%	0,69	52,46	54,05	51,90	54,05	35K	7
03/02/2021	-0,04%	-0,02	51,77	53,15	51,75	53,15	102K	5
02/02/2021	0,37%	0,19	51,79	52,85	51,79	52,85	204K	6
01/02/2021	2,06%	1,04	51,60	51,02	51,02	51,60	27K	5
29/01/2021	-2,39%	-1,24	50,56	50,56	50,56	50,56	5K	1
28/01/2021	1,09%	0,56	51,80	51,80	51,80	51,80	6K	1
27/01/2021	-0,68%	-0,35	51,24	51,24	51,24	51,24	9K	1
26/01/2021	-3,52%	-1,88	51,59	51,58	51,47	51,59	21K	4
22/01/2021	1,46%	0,77	53,47	53,47	53,47	53,47	6K	1
21/01/2021	3,23%	1,65	52,70	52,54	52,54	52,70	6K	3
20/01/2021	-1,10%	-0,57	51,05	51,17	51,05	51,17	105K	4
19/01/2021	2,10%	1,06	51,62	51,62	51,62	51,62	45K	1
14/01/2021	-0,37%	-0,19	50,56	50,56	50,56	50,56	10K	1
13/01/2021	0,42%	0,21	50,75	50,61	50,61	50,75	5K	2
12/01/2021	4,03%	1,96	50,54	50,54	50,54	50,54	3K	1
06/01/2021	0,62%	0,30	48,58	48,58	48,58	48,58	1K	1
05/01/2021	2,09%	0,99	48,28	48,28	48,28	48,28	2K	1
04/01/2021	2,12%	0,98	47,29	47,06	47,06	47,29	128K	3
30/12/2020	1,51%	0,69	46,31	46,31	46,31	46,31	34K	1
29/12/2020	-0,70%	-0,32	45,62	45,62	45,62	45,62	30K	1
28/12/2020	4,34%	1,91	45,94	45,94	45,94	45,94	37K	2
22/12/2020	-0,61%	-0,27	44,03	44,06	43,94	44,06	78K	5
21/12/2020	1,42%	0,62	44,30	44,35	44,30	44,35	242K	3
18/12/2020	-0,39%	-0,17	43,68	44,02	43,68	44,02	1K	6
17/12/2020	0,23%	0,10	43,85	43,89	43,81	43,89	1K	6
15/12/2020	-0,66%	-0,29	43,75	43,72	43,70	43,76	5K	19
11/12/2020	-0,34%	-0,15	44,04	44,04	44,04	44,04	10K	1
10/12/2020	-2,13%	-0,96	44,19	44,19	44,19	44,19	25K	1
09/12/2020	0,20%	0,09	45,15	45,20	45,15	45,20	2K	2
04/12/2020	2,81%	1,23	45,06	45,06	45,06	45,06	45	1
03/12/2020	-0,16%	-0,07	43,83	43,83	43,83	43,83	1K	1
01/12/2020	-1,81%	-0,81	43,90	44,22	43,90	44,33	54K	216
30/11/2020	-	-	44,71	44,71	44,71	44,71	6K	2

Date,Open,High,Low,Close,Volume
23-Jun-21,51.47,53.84,51.47,51.87,148536
22-Jun-21,51.50,51.69,51.45,51.46,187275
21-Jun-21,52.45,52.45,52.45,52.45,104
18-Jun-21,52.25,53.07,52.25,53.07,1310
17-Jun-21,53.24,53.24,53.24,53.24,5324
15-Jun-21,54.15,54.15,54.09,54.09,162
14-Jun-21,53.93,53.93,53.77,53.77,6891
11-Jun-21,54.15,54.17,54.15,54.17,2870
10-Jun-21,53.55,53.55,53.55,53.55,53
09-Jun-21,52.72,53.25,52.72,53.00,498885
08-Jun-21,52.78,52.79,52.78,52.79,83617
07-Jun-21,53.64,53.64,53.26,53.26,34959
04-Jun-21,53.76,53.76,53.64,53.64,54182
02-Jun-21,53.98,53.98,53.91,53.91,24270
01-Jun-21,54.99,55.02,54.94,54.94,30437
28-May-21,54.45,54.46,54.35,54.35,17246
27-May-21,54.20,54.20,53.73,53.81,26983
26-May-21,54.69,54.69,54.23,54.59,30821
25-May-21,54.33,54.33,54.33,54.33,2716
24-May-21,53.95,54.04,53.73,53.99,130279
21-May-21,52.99,53.00,52.85,52.85,52934
20-May-21,52.43,52.69,52.43,52.69,129715
19-May-21,52.28,52.67,52.18,52.51,16423
18-May-21,50.73,52.64,50.73,52.57,3372
17-May-21,49.23,49.87,49.23,49.87,111451
14-May-21,51.63,51.63,51.58,51.58,1444
13-May-21,51.26,51.43,51.26,51.43,33326
12-May-21,51.28,51.28,49.90,50.28,158193
11-May-21,54.00,54.00,51.98,52.79,191201
10-May-21,55.07,55.07,55.07,55.07,26984
07-May-21,56.09,56.09,56.09,56.09,729
06-May-21,55.39,55.43,55.34,55.43,178981
05-May-21,55.64,55.69,55.46,55.46,201305
04-May-21,57.54,57.54,55.69,56.12,138859
03-May-21,57.60,57.86,57.41,57.86,168567
30-Apr-21,58.48,58.48,58.31,58.31,94832
29-Apr-21,58.25,58.55,58.25,58.55,116275
28-Apr-21,58.54,58.54,58.54,58.54,58
27-Apr-21,60.33,60.33,58.73,59.20,246371
26-Apr-21,59.00,60.00,59.00,59.35,296442
23-Apr-21,57.65,58.60,57.65,58.60,509834
22-Apr-21,57.80,58.00,57.06,57.07,454803
20-Apr-21,58.34,58.67,58.06,58.55,128829
19-Apr-21,59.05,59.05,58.50,58.50,73722
16-Apr-21,58.40,58.40,57.95,58.10,280091
15-Apr-21,58.00,58.25,58.00,58.25,47484
14-Apr-21,57.69,57.69,57.69,57.69,69112
13-Apr-21,57.74,57.74,57.74,57.74,2887
12-Apr-21,66.28,66.28,57.15,57.90,425172
09-Apr-21,57.10,57.65,57.10,57.65,6906
08-Apr-21,56.88,57.15,56.88,57.05,22056
07-Apr-21,56.65,56.88,56.55,56.88,78072
06-Apr-21,57.00,57.00,56.60,56.65,2888
05-Apr-21,57.47,57.47,57.29,57.29,33686
01-Apr-21,57.25,57.47,57.25,57.47,22986
31-Mar-21,56.50,56.60,56.50,56.60,678
30-Mar-21,57.55,57.55,57.35,57.51,26224
29-Mar-21,57.35,57.35,57.35,57.35,21448
26-Mar-21,56.55,56.67,55.95,56.67,212194
25-Mar-21,54.35,54.78,54.35,54.78,28230
24-Mar-21,54.09,54.09,54.09,54.09,29695
23-Mar-21,53.62,53.62,53.20,53.42,22435
22-Mar-21,54.20,54.20,54.20,54.20,542
19-Mar-21,53.30,53.30,52.95,53.22,77108
18-Mar-21,54.00,54.00,53.79,53.79,92137
17-Mar-21,55.00,55.00,54.79,54.85,301170
16-Mar-21,55.15,55.36,55.10,55.36,71351
15-Mar-21,54.26,55.27,54.26,55.27,429495
12-Mar-21,54.00,54.25,53.92,54.15,48465
11-Mar-21,55.60,55.99,54.53,55.99,88133
10-Mar-21,55.83,57.00,54.15,54.30,29143
09-Mar-21,57.55,57.55,55.61,55.83,61971
08-Mar-21,57.35,57.35,54.66,55.45,101200
05-Mar-21,57.55,57.55,54.65,54.94,49858
04-Mar-21,54.51,54.51,53.98,54.48,403644
03-Mar-21,59.35,59.35,55.12,55.12,63295
02-Mar-21,55.90,56.00,55.51,55.65,851069
01-Mar-21,54.75,56.12,54.75,56.12,237001
26-Feb-21,54.05,54.58,54.05,54.55,191090
25-Feb-21,55.06,56.70,54.67,54.70,219880
24-Feb-21,56.45,57.75,54.05,54.52,30495
23-Feb-21,56.80,56.80,54.34,54.47,25941
22-Feb-21,55.05,55.12,54.86,54.86,60456
19-Feb-21,57.74,57.74,54.01,54.01,56874
18-Feb-21,55.85,55.85,53.79,54.14,54890
17-Feb-21,54.07,54.12,54.07,54.12,83624
12-Feb-21,53.90,53.90,53.30,53.30,10074
11-Feb-21,53.35,53.35,53.31,53.31,23616
10-Feb-21,53.70,53.70,52.75,52.78,45087
09-Feb-21,54.50,54.50,52.52,52.80,36844
08-Feb-21,52.09,52.30,51.85,52.30,27283
05-Feb-21,55.05,55.05,51.75,52.08,32071
04-Feb-21,54.05,54.05,51.90,52.46,34858
03-Feb-21,53.15,53.15,51.75,51.77,102480
02-Feb-21,52.85,52.85,51.79,51.79,204289
01-Feb-21,51.02,51.60,51.02,51.60,26526
29-Jan-21,50.56,50.56,50.56,50.56,4651
28-Jan-21,51.80,51.80,51.80,51.80,6008
27-Jan-21,51.24,51.24,51.24,51.24,8813
26-Jan-21,51.58,51.59,51.47,51.59,21437
22-Jan-21,53.47,53.47,53.47,53.47,6202
21-Jan-21,52.54,52.70,52.54,52.70,6218
20-Jan-21,51.17,51.17,51.05,51.05,105295
19-Jan-21,51.62,51.62,51.62,51.62,45167
14-Jan-21,50.56,50.56,50.56,50.56,9859
13-Jan-21,50.61,50.75,50.61,50.75,5277
12-Jan-21,50.54,50.54,50.54,50.54,3082
06-Jan-21,48.58,48.58,48.58,48.58,1214
05-Jan-21,48.28,48.28,48.28,48.28,1834
04-Jan-21,47.06,47.29,47.06,47.29,128115
30-Dec-20,46.31,46.31,46.31,46.31,34454
29-Dec-20,45.62,45.62,45.62,45.62,30109
28-Dec-20,45.94,45.94,45.94,45.94,36981
22-Dec-20,44.06,44.06,43.94,44.03,77676
21-Dec-20,44.35,44.35,44.30,44.30,241972
18-Dec-20,44.02,44.02,43.68,43.68,1184
17-Dec-20,43.89,43.89,43.81,43.85,1183
15-Dec-20,43.72,43.76,43.70,43.75,4592
11-Dec-20,44.04,44.04,44.04,44.04,9909
10-Dec-20,44.19,44.19,44.19,44.19,24746
09-Dec-20,45.20,45.20,45.15,45.15,2213
04-Dec-20,45.06,45.06,45.06,45.06,45
03-Dec-20,43.83,43.83,43.83,43.83,1314
01-Dec-20,44.22,44.33,43.90,43.90,53570
30-Nov-20,44.71,44.71,44.71,44.71,5812

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BEWT39

cotações, gráficos e mais...