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
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	-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	-	-	56,12	54,75	54,75	56,12	237K	7

Date,Open,High,Low,Close,Volume
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
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

*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...