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
19/11/2024	0,39%	0,20	52,05	51,95	51,95	52,05	2K	2
14/11/2024	-1,05%	-0,55	51,85	51,85	51,85	51,85	2K	2
13/11/2024	-2,87%	-1,55	52,40	52,50	52,20	52,50	5K	5
11/11/2024	0,00%	0,00	53,95	53,95	53,95	53,95	3K	1
08/11/2024	0,32%	0,17	53,95	52,70	52,70	55,00	3K	5
07/11/2024	0,50%	0,27	53,78	53,78	53,78	53,78	53	1
04/11/2024	-0,54%	-0,29	53,51	55,10	53,51	55,10	598	2

01/11/2024	1,61%	0,85	53,80	53,80	53,80	53,80	107	1
30/10/2024	-0,38%	-0,20	52,95	52,95	52,95	52,95	228K	2
29/10/2024	0,47%	0,25	53,15	53,15	53,15	53,15	5K	1
28/10/2024	-1,49%	-0,80	52,90	52,95	52,90	52,95	3K	5
25/10/2024	1,32%	0,70	53,70	53,70	53,70	53,70	268	1
24/10/2024	-0,38%	-0,20	53,00	53,00	53,00	53,00	5K	1
23/10/2024	0,00%	0,00	53,20	53,20	53,20	53,20	106	1
21/10/2024	3,30%	1,70	53,20	53,64	53,10	53,64	2K	3
14/10/2024	2,59%	1,30	51,50	51,50	51,50	51,50	257	2
10/10/2024	3,40%	1,65	50,20	50,20	50,20	50,20	50	1
02/10/2024	-3,67%	-1,85	48,55	48,55	48,55	48,55	48	1
27/09/2024	-0,30%	-0,15	50,40	50,44	50,40	50,44	1K	2
26/09/2024	0,48%	0,24	50,55	50,31	50,31	50,55	13K	2
25/09/2024	0,62%	0,31	50,31	50,31	50,31	50,31	503	1
24/09/2024	0,95%	0,47	50,00	50,00	50,00	50,00	50	1
23/09/2024	3,51%	1,68	49,53	49,53	49,53	49,53	49	1
17/09/2024	-2,05%	-1,00	47,85	47,85	47,85	47,85	47	1
13/09/2024	2,20%	1,05	48,85	48,74	48,74	48,85	195	2
11/09/2024	0,74%	0,35	47,80	47,80	47,80	47,80	286	1
10/09/2024	-0,52%	-0,25	47,45	47,45	47,45	47,45	2K	1
09/09/2024	-0,52%	-0,25	47,70	47,75	47,66	47,75	715	3
05/09/2024	-0,52%	-0,25	47,95	48,32	47,95	48,32	10K	2
04/09/2024	-5,30%	-2,70	48,20	48,35	48,14	48,35	1K	3
02/09/2024	0,35%	0,18	50,90	50,90	50,89	50,90	1K	3
30/08/2024	0,14%	0,07	50,72	50,72	50,72	50,72	50	1
29/08/2024	2,12%	1,05	50,65	51,45	50,65	51,45	130K	6
27/08/2024	-1,59%	-0,80	49,60	49,60	49,60	49,60	545	1
23/08/2024	2,23%	1,10	50,40	50,40	50,40	50,40	1K	1
20/08/2024	0,41%	0,20	49,30	49,30	49,30	49,30	147	1
19/08/2024	0,06%	0,03	49,10	49,07	49,07	49,10	2K	2
16/08/2024	0,76%	0,37	49,07	47,72	47,72	49,07	246K	26
15/08/2024	0,93%	0,45	48,70	48,70	48,70	48,70	2K	1
14/08/2024	0,56%	0,27	48,25	47,98	47,98	48,25	22K	3
13/08/2024	1,54%	0,73	47,98	47,98	47,98	47,98	239	1
09/08/2024	0,04%	0,02	47,25	47,10	47,10	47,30	3K	3
08/08/2024	4,15%	1,88	47,23	46,85	46,85	47,23	6K	4
06/08/2024	-0,77%	-0,35	45,35	45,57	45,35	45,57	728	3
05/08/2024	-3,99%	-1,90	45,70	45,09	43,85	45,70	4K	4
02/08/2024	-5,08%	-2,55	47,60	47,60	47,45	47,80	3K	5
31/07/2024	1,83%	0,90	50,15	50,14	50,14	50,15	150	3
26/07/2024	1,32%	0,64	49,25	49,85	49,11	49,85	148	3
25/07/2024	-0,55%	-0,27	48,61	48,44	48,44	48,80	45K	5
24/07/2024	-1,49%	-0,74	48,88	48,88	48,88	48,88	1K	1
19/07/2024	-0,66%	-0,33	49,62	49,46	49,40	49,65	2K	4
18/07/2024	-2,06%	-1,05	49,95	50,95	49,85	50,95	393K	18
17/07/2024	0,20%	0,10	51,00	51,00	51,00	51,00	51	1
15/07/2024	-1,55%	-0,80	50,90	51,35	50,90	51,35	2K	3
12/07/2024	-0,10%	-0,05	51,70	51,70	51,70	51,70	2K	3
11/07/2024	0,88%	0,45	51,75	51,55	51,47	51,75	5K	3
10/07/2024	-0,02%	-0,01	51,30	51,30	51,12	51,30	870	4
08/07/2024	1,48%	0,75	51,31	51,31	51,31	51,31	128K	4
05/07/2024	-1,65%	-0,85	50,56	50,56	50,56	50,56	1K	1
02/07/2024	5,93%	2,88	51,41	51,45	51,40	51,45	75K	5
24/06/2024	-2,55%	-1,27	48,53	48,73	48,53	48,73	1K	2
21/06/2024	4,73%	2,25	49,80	49,80	49,80	49,80	49	1
14/06/2024	0,63%	0,30	47,55	47,55	47,55	47,55	47	1
13/06/2024	-0,55%	-0,26	47,25	47,50	47,06	47,50	5K	4
12/06/2024	4,26%	1,94	47,51	47,60	47,51	47,60	1K	2
11/06/2024	-0,76%	-0,35	45,57	45,59	45,57	45,59	774	2
10/06/2024	1,73%	0,78	45,92	45,93	45,92	45,93	1K	2
06/06/2024	0,07%	0,03	45,14	45,03	45,03	45,14	338K	13
05/06/2024	2,24%	0,99	45,11	44,98	44,98	45,11	47K	3
04/06/2024	-0,52%	-0,23	44,12	44,01	44,00	44,25	689K	37
03/06/2024	1,35%	0,59	44,35	44,28	44,20	44,35	62K	5
31/05/2024	-1,08%	-0,48	43,76	43,76	43,76	43,76	2K	1
29/05/2024	-0,05%	-0,02	44,24	44,27	44,24	44,27	53K	566
24/05/2024	0,45%	0,20	44,26	44,14	44,14	44,26	2K	2
23/05/2024	0,41%	0,18	44,06	44,06	44,06	44,06	793	1
22/05/2024	1,50%	0,65	43,88	43,88	43,88	43,88	43	1
20/05/2024	-0,51%	-0,22	43,23	43,23	43,23	43,23	86	2
17/05/2024	-0,53%	-0,23	43,45	43,45	43,44	43,48	652K	33
16/05/2024	2,06%	0,88	43,68	43,68	43,68	43,68	4K	1
14/05/2024	1,04%	0,44	42,80	42,80	42,80	42,80	2K	1
10/05/2024	2,34%	0,97	42,36	42,38	42,36	42,38	338	2
08/05/2024	1,95%	0,79	41,39	41,34	41,28	41,44	2K	5
02/05/2024	1,32%	0,53	40,60	40,60	40,60	40,60	4K	1
26/04/2024	0,00%	0,00	40,07	40,07	40,07	40,07	40	1
24/04/2024	1,37%	0,54	40,07	40,07	40,07	40,07	120	1
23/04/2024	0,23%	0,09	39,53	39,53	39,53	39,53	118	1
22/04/2024	-0,43%	-0,17	39,44	39,53	39,44	39,53	4K	3
19/04/2024	-3,48%	-1,43	39,61	39,61	39,61	39,61	2K	1
18/04/2024	-0,68%	-0,28	41,04	41,04	41,04	41,04	1K	1
12/04/2024	-0,86%	-0,36	41,32	41,32	41,32	41,32	2K	1
11/04/2024	0,29%	0,12	41,68	41,60	41,60	41,68	30K	2
10/04/2024	0,65%	0,27	41,56	41,56	41,56	41,56	41	1
08/04/2024	0,00%	0,00	41,29	41,29	41,29	41,29	206	1
04/04/2024	1,80%	0,73	41,29	41,29	41,29	41,29	743	1
28/03/2024	-0,29%	-0,12	40,56	40,56	40,56	40,56	2K	1
12/03/2024	1,70%	0,68	40,68	40,68	40,68	40,68	813	1
11/03/2024	-0,50%	-0,20	40,00	40,00	40,00	40,00	200	1
07/03/2024	1,44%	0,57	40,20	40,04	40,04	40,21	631K	23
06/03/2024	1,41%	0,55	39,63	39,64	39,63	39,64	1K	2
04/03/2024	1,11%	0,43	39,08	39,16	39,08	39,16	1K	2
01/03/2024	-1,40%	-0,55	38,65	38,65	38,65	38,65	618	1
29/02/2024	1,77%	0,68	39,20	39,20	39,20	39,20	196	1
22/02/2024	2,18%	0,82	38,52	38,52	38,52	38,52	1K	1
21/02/2024	-2,94%	-1,14	37,70	37,70	37,70	37,70	754	1
16/02/2024	0,41%	0,16	38,84	38,84	38,84	38,84	1K	1
09/02/2024	-0,08%	-0,03	38,68	38,68	38,68	38,68	1K	1
08/02/2024	4,28%	1,59	38,71	38,71	38,71	38,71	1K	1
02/02/2024	0,76%	0,28	37,12	36,91	36,91	37,12	5K	3
01/02/2024	-1,21%	-0,45	36,84	36,84	36,84	36,84	3K	1
30/01/2024	1,11%	0,41	37,29	37,29	37,29	37,29	1K	1
25/01/2024	2,16%	0,78	36,88	36,88	36,88	36,88	221	1
19/01/2024	1,63%	0,58	36,10	36,16	36,10	36,16	1K	2
18/01/2024	1,95%	0,68	35,52	35,58	35,52	35,58	747	2
17/01/2024	-1,16%	-0,41	34,84	35,00	34,79	35,00	1K	4
16/01/2024	-1,97%	-0,71	35,25	35,23	35,22	35,25	38K	6
12/01/2024	0,76%	0,27	35,96	35,96	35,96	35,96	3K	2
11/01/2024	-0,53%	-0,19	35,69	35,69	35,69	35,69	535K	12
10/01/2024	-0,58%	-0,21	35,88	35,88	35,88	35,88	107	1
09/01/2024	-0,63%	-0,23	36,09	36,05	36,05	36,09	542K	78
08/01/2024	0,14%	0,05	36,32	36,32	36,32	36,32	217	1
04/01/2024	-1,65%	-0,61	36,27	36,27	36,27	36,27	2K	1
02/01/2024	-0,35%	-0,13	36,88	37,01	36,69	37,01	1K	4
27/12/2023	1,12%	0,41	37,01	36,91	36,91	37,01	73	2
26/12/2023	1,58%	0,57	36,60	36,66	36,40	36,66	182	5
22/12/2023	-10,19%	-4,09	36,03	37,04	36,03	37,04	2K	3
19/12/2023	-1,57%	-0,64	40,12	40,12	40,12	40,12	120	1
15/12/2023	0,99%	0,40	40,76	40,76	40,76	40,76	1K	1
13/12/2023	14,17%	5,01	40,36	40,36	40,30	40,36	2K	4
08/12/2023	-11,00%	-4,37	35,35	35,35	35,35	35,35	35	1
07/12/2023	0,51%	0,20	39,72	39,72	39,72	39,72	39	1
06/12/2023	-0,48%	-0,19	39,52	39,44	39,44	39,52	2K	2
05/12/2023	-0,03%	-0,01	39,71	39,71	39,71	39,71	39	1
01/12/2023	-0,80%	-0,32	39,72	39,72	39,72	39,72	397	1
29/11/2023	-	-	40,04	39,88	39,88	40,04	359	2

Date,Open,High,Low,Close,Volume
19-Nov-24,51.95,52.05,51.95,52.05,2130
14-Nov-24,51.85,51.85,51.85,51.85,1555
13-Nov-24,52.50,52.50,52.20,52.40,4553
11-Nov-24,53.95,53.95,53.95,53.95,3021
08-Nov-24,52.70,55.00,52.70,53.95,2945
07-Nov-24,53.78,53.78,53.78,53.78,53
04-Nov-24,55.10,55.10,53.51,53.51,598
01-Nov-24,53.80,53.80,53.80,53.80,107
30-Oct-24,52.95,52.95,52.95,52.95,227685
29-Oct-24,53.15,53.15,53.15,53.15,4996
28-Oct-24,52.95,52.95,52.90,52.90,2697
25-Oct-24,53.70,53.70,53.70,53.70,268
24-Oct-24,53.00,53.00,53.00,53.00,4929
23-Oct-24,53.20,53.20,53.20,53.20,106
21-Oct-24,53.64,53.64,53.10,53.20,1974
14-Oct-24,51.50,51.50,51.50,51.50,257
10-Oct-24,50.20,50.20,50.20,50.20,50
02-Oct-24,48.55,48.55,48.55,48.55,48
27-Sep-24,50.44,50.44,50.40,50.40,1008
26-Sep-24,50.31,50.55,50.31,50.55,12536
25-Sep-24,50.31,50.31,50.31,50.31,503
24-Sep-24,50.00,50.00,50.00,50.00,50
23-Sep-24,49.53,49.53,49.53,49.53,49
17-Sep-24,47.85,47.85,47.85,47.85,47
13-Sep-24,48.74,48.85,48.74,48.85,195
11-Sep-24,47.80,47.80,47.80,47.80,286
10-Sep-24,47.45,47.45,47.45,47.45,1945
09-Sep-24,47.75,47.75,47.66,47.70,715
05-Sep-24,48.32,48.32,47.95,47.95,9627
04-Sep-24,48.35,48.35,48.14,48.20,1060
02-Sep-24,50.90,50.90,50.89,50.90,1119
30-Aug-24,50.72,50.72,50.72,50.72,50
29-Aug-24,51.45,51.45,50.65,50.65,130442
27-Aug-24,49.60,49.60,49.60,49.60,545
23-Aug-24,50.40,50.40,50.40,50.40,1008
20-Aug-24,49.30,49.30,49.30,49.30,147
19-Aug-24,49.07,49.10,49.07,49.10,1570
16-Aug-24,47.72,49.07,47.72,49.07,245617
15-Aug-24,48.70,48.70,48.70,48.70,1948
14-Aug-24,47.98,48.25,47.98,48.25,21988
13-Aug-24,47.98,47.98,47.98,47.98,239
09-Aug-24,47.10,47.30,47.10,47.25,3212
08-Aug-24,46.85,47.23,46.85,47.23,5652
06-Aug-24,45.57,45.57,45.35,45.35,728
05-Aug-24,45.09,45.70,43.85,45.70,4004
02-Aug-24,47.60,47.80,47.45,47.60,3294
31-Jul-24,50.14,50.15,50.14,50.15,150
26-Jul-24,49.85,49.85,49.11,49.25,148
25-Jul-24,48.44,48.80,48.44,48.61,45351
24-Jul-24,48.88,48.88,48.88,48.88,1173
19-Jul-24,49.46,49.65,49.40,49.62,2282
18-Jul-24,50.95,50.95,49.85,49.95,393039
17-Jul-24,51.00,51.00,51.00,51.00,51
15-Jul-24,51.35,51.35,50.90,50.90,2040
12-Jul-24,51.70,51.70,51.70,51.70,1964
11-Jul-24,51.55,51.75,51.47,51.75,5465
10-Jul-24,51.30,51.30,51.12,51.30,870
08-Jul-24,51.31,51.31,51.31,51.31,128275
05-Jul-24,50.56,50.56,50.56,50.56,1011
02-Jul-24,51.45,51.45,51.40,51.41,74572
24-Jun-24,48.73,48.73,48.53,48.53,1311
21-Jun-24,49.80,49.80,49.80,49.80,49
14-Jun-24,47.55,47.55,47.55,47.55,47
13-Jun-24,47.50,47.50,47.06,47.25,5269
12-Jun-24,47.60,47.60,47.51,47.51,1283
11-Jun-24,45.59,45.59,45.57,45.57,774
10-Jun-24,45.93,45.93,45.92,45.92,1377
06-Jun-24,45.03,45.14,45.03,45.14,338132
05-Jun-24,44.98,45.11,44.98,45.11,47299
04-Jun-24,44.01,44.25,44.00,44.12,688697
03-Jun-24,44.28,44.35,44.20,44.35,61980
31-May-24,43.76,43.76,43.76,43.76,1706
29-May-24,44.27,44.27,44.24,44.24,53115
24-May-24,44.14,44.26,44.14,44.26,1591
23-May-24,44.06,44.06,44.06,44.06,793
22-May-24,43.88,43.88,43.88,43.88,43
20-May-24,43.23,43.23,43.23,43.23,86
17-May-24,43.45,43.48,43.44,43.45,651894
16-May-24,43.68,43.68,43.68,43.68,4368
14-May-24,42.80,42.80,42.80,42.80,2225
10-May-24,42.38,42.38,42.36,42.36,338
08-May-24,41.34,41.44,41.28,41.39,2230
02-May-24,40.60,40.60,40.60,40.60,3735
26-Apr-24,40.07,40.07,40.07,40.07,40
24-Apr-24,40.07,40.07,40.07,40.07,120
23-Apr-24,39.53,39.53,39.53,39.53,118
22-Apr-24,39.53,39.53,39.44,39.44,3514
19-Apr-24,39.61,39.61,39.61,39.61,1822
18-Apr-24,41.04,41.04,41.04,41.04,1190
12-Apr-24,41.32,41.32,41.32,41.32,2313
11-Apr-24,41.60,41.68,41.60,41.68,29730
10-Apr-24,41.56,41.56,41.56,41.56,41
08-Apr-24,41.29,41.29,41.29,41.29,206
04-Apr-24,41.29,41.29,41.29,41.29,743
28-Mar-24,40.56,40.56,40.56,40.56,1581
12-Mar-24,40.68,40.68,40.68,40.68,813
11-Mar-24,40.00,40.00,40.00,40.00,200
07-Mar-24,40.04,40.21,40.04,40.20,631272
06-Mar-24,39.64,39.64,39.63,39.63,1466
04-Mar-24,39.16,39.16,39.08,39.08,1096
01-Mar-24,38.65,38.65,38.65,38.65,618
29-Feb-24,39.20,39.20,39.20,39.20,196
22-Feb-24,38.52,38.52,38.52,38.52,1309
21-Feb-24,37.70,37.70,37.70,37.70,754
16-Feb-24,38.84,38.84,38.84,38.84,1009
09-Feb-24,38.68,38.68,38.68,38.68,1160
08-Feb-24,38.71,38.71,38.71,38.71,1161
02-Feb-24,36.91,37.12,36.91,37.12,4824
01-Feb-24,36.84,36.84,36.84,36.84,3499
30-Jan-24,37.29,37.29,37.29,37.29,1118
25-Jan-24,36.88,36.88,36.88,36.88,221
19-Jan-24,36.16,36.16,36.10,36.10,1445
18-Jan-24,35.58,35.58,35.52,35.52,747
17-Jan-24,35.00,35.00,34.79,34.84,1154
16-Jan-24,35.23,35.25,35.22,35.25,37766
12-Jan-24,35.96,35.96,35.96,35.96,2732
11-Jan-24,35.69,35.69,35.69,35.69,535350
10-Jan-24,35.88,35.88,35.88,35.88,107
09-Jan-24,36.05,36.09,36.05,36.09,541760
08-Jan-24,36.32,36.32,36.32,36.32,217
04-Jan-24,36.27,36.27,36.27,36.27,1632
02-Jan-24,37.01,37.01,36.69,36.88,1220
27-Dec-23,36.91,37.01,36.91,37.01,73
26-Dec-23,36.66,36.66,36.40,36.60,182
22-Dec-23,37.04,37.04,36.03,36.03,2109
19-Dec-23,40.12,40.12,40.12,40.12,120
15-Dec-23,40.76,40.76,40.76,40.76,1100
13-Dec-23,40.36,40.36,40.30,40.36,1532
08-Dec-23,35.35,35.35,35.35,35.35,35
07-Dec-23,39.72,39.72,39.72,39.72,39
06-Dec-23,39.44,39.52,39.44,39.52,2011
05-Dec-23,39.71,39.71,39.71,39.71,39
01-Dec-23,39.72,39.72,39.72,39.72,397
29-Nov-23,39.88,40.04,39.88,40.04,359

*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: BEWT39