Cotação atual, histórico e gráfico do papel: BEWU39

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 BEWU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-1,99%	-1,24	61,10	61,68	61,10	61,68	5K	6
20/01/2022	-1,20%	-0,76	62,34	62,12	61,97	62,51	910K	2.638
19/01/2022	-0,86%	-0,55	63,10	63,70	62,73	63,70	447K	893
18/01/2022	-0,47%	-0,30	63,65	63,84	63,65	63,84	105K	3
17/01/2022	0,63%	0,40	63,95	63,95	63,95	63,95	6K	2
14/01/2022	0,35%	0,22	63,55	63,61	63,55	63,86	9K	5
13/01/2022	-0,75%	-0,48	63,33	63,81	63,33	63,81	74K	8
12/01/2022	0,35%	0,22	63,81	63,66	63,66	64,06	167K	11
11/01/2022	-0,50%	-0,32	63,59	63,92	63,59	63,92	7K	4
10/01/2022	-0,05%	-0,03	63,91	63,94	63,77	64,07	29K	8
07/01/2022	0,17%	0,11	63,94	63,89	63,70	63,94	3M	8

06/01/2022	-0,14%	-0,09	63,83	63,81	63,81	64,07	767K	5
05/01/2022	-0,45%	-0,29	63,92	64,20	63,92	64,39	30K	6
04/01/2022	1,07%	0,68	64,21	64,01	63,77	64,21	1M	8
03/01/2022	3,40%	2,09	63,53	62,93	62,93	63,53	46K	8
30/12/2021	-2,32%	-1,46	61,44	62,25	61,44	62,25	3M	13
29/12/2021	0,80%	0,50	62,90	62,47	62,47	62,90	8K	3
28/12/2021	0,13%	0,08	62,40	62,40	62,40	62,65	62K	5
27/12/2021	-0,27%	-0,17	62,32	62,35	61,90	62,74	1M	99
23/12/2021	1,31%	0,81	62,49	62,10	61,99	62,80	4M	35
22/12/2021	-0,29%	-0,18	61,68	59,08	59,08	61,80	5K	8
21/12/2021	1,51%	0,92	61,86	61,39	61,39	61,86	651K	2
20/12/2021	0,56%	0,34	60,94	60,20	60,10	60,94	592K	6
17/12/2021	-0,21%	-0,13	60,60	60,44	60,44	60,61	1M	9
16/12/2021	0,40%	0,24	60,73	61,20	60,73	61,28	2M	7
15/12/2021	0,35%	0,21	60,49	59,95	59,95	60,49	689K	7
14/12/2021	-1,03%	-0,63	60,28	60,10	59,91	60,28	534K	4
13/12/2021	-1,85%	-1,15	60,91	60,41	60,41	60,91	16K	17
10/12/2021	0,81%	0,50	62,06	61,56	61,32	62,06	1K	4
09/12/2021	0,20%	0,12	61,56	61,56	61,56	61,56	61	1
08/12/2021	-1,06%	-0,66	61,44	61,44	61,37	61,44	4K	3
07/12/2021	0,06%	0,04	62,10	62,17	62,10	62,47	13K	7
06/12/2021	2,54%	1,54	62,06	61,93	61,93	62,16	5K	4
03/12/2021	-0,61%	-0,37	60,52	60,52	60,52	60,52	1K	1
02/12/2021	1,08%	0,65	60,89	61,19	60,89	61,25	558K	4
01/12/2021	0,15%	0,09	60,24	60,24	60,24	60,24	512K	1
30/11/2021	-0,18%	-0,11	60,15	60,26	59,88	60,26	68K	5
29/11/2021	1,11%	0,66	60,26	60,56	60,26	60,76	755K	13
26/11/2021	-4,09%	-2,54	59,60	59,80	59,60	59,80	7K	12
25/11/2021	0,70%	0,43	62,14	62,20	62,14	62,20	6K	4
24/11/2021	0,21%	0,13	61,71	61,84	61,56	61,84	99K	7
23/11/2021	0,24%	0,15	61,58	61,43	61,43	64,09	912K	17
22/11/2021	-0,32%	-0,20	61,43	61,68	61,43	61,72	1M	6
19/11/2021	-0,69%	-0,43	61,63	62,06	61,39	62,06	434K	6
18/11/2021	0,83%	0,51	62,06	61,49	61,46	62,06	117K	14
17/11/2021	0,18%	0,11	61,55	61,08	61,08	61,55	334K	8
16/11/2021	1,22%	0,74	61,44	61,28	61,28	61,44	4M	12
12/11/2021	0,00%	0,00	60,70	60,70	60,70	60,70	1M	1
11/11/2021	-0,78%	-0,48	60,70	60,84	60,39	60,88	775K	12
10/11/2021	-0,03%	-0,02	61,18	61,07	61,05	61,24	14K	10
09/11/2021	-1,29%	-0,80	61,20	61,86	61,16	61,88	600K	8
08/11/2021	0,93%	0,57	62,00	62,33	62,00	62,33	870K	18
05/11/2021	-1,41%	-0,88	61,43	61,50	61,43	61,53	1M	9
04/11/2021	-1,21%	-0,76	62,31	62,46	62,31	62,55	26K	10
03/11/2021	-1,67%	-1,07	63,07	64,14	62,82	64,14	485K	12
01/11/2021	1,42%	0,90	64,14	63,48	63,48	64,14	143K	7
29/10/2021	-0,43%	-0,27	63,24	63,29	62,93	63,29	172K	9
28/10/2021	1,07%	0,67	63,51	63,43	63,14	63,51	50K	3
27/10/2021	-0,05%	-0,03	62,84	62,70	62,46	62,99	108K	9
26/10/2021	0,19%	0,12	62,87	63,20	62,87	63,27	98K	8
25/10/2021	-1,27%	-0,81	62,75	63,20	62,75	63,20	524K	10
22/10/2021	0,09%	0,06	63,56	64,50	63,32	64,53	396K	22
21/10/2021	1,50%	0,94	63,50	63,31	63,31	63,69	26M	454
20/10/2021	-0,56%	-0,35	62,56	62,76	62,54	62,76	92K	10
19/10/2021	2,23%	1,37	62,91	62,25	62,25	63,13	360K	1.022
18/10/2021	-0,02%	-0,01	61,54	61,64	61,54	61,76	56K	9
15/10/2021	-0,13%	-0,08	61,55	61,57	61,15	61,65	169K	11
14/10/2021	1,25%	0,76	61,63	61,32	61,31	61,71	64K	17
13/10/2021	0,31%	0,19	60,87	60,88	60,87	61,50	936K	12
11/10/2021	0,71%	0,43	60,68	60,75	60,67	60,75	174K	3
08/10/2021	0,70%	0,42	60,25	60,37	60,13	60,47	33K	14
07/10/2021	1,13%	0,67	59,83	59,82	59,82	60,25	85K	19
06/10/2021	-0,52%	-0,31	59,16	59,11	59,09	59,35	59K	7
05/10/2021	0,68%	0,40	59,47	59,99	59,28	59,99	92K	8
04/10/2021	1,34%	0,78	59,07	58,63	58,63	59,07	200K	55
01/10/2021	-0,05%	-0,03	58,29	57,98	57,59	58,29	2M	330
30/09/2021	-0,27%	-0,16	58,32	58,64	58,32	59,00	995K	251
29/09/2021	0,62%	0,36	58,48	58,41	58,03	58,48	37K	4
28/09/2021	-1,16%	-0,68	58,12	58,34	58,12	58,38	146K	7
27/09/2021	1,45%	0,84	58,80	58,14	58,14	58,81	92K	16
24/09/2021	-0,29%	-0,17	57,96	58,10	57,96	58,10	521	4
23/09/2021	1,10%	0,63	58,13	57,76	57,76	58,13	9K	7
22/09/2021	1,75%	0,99	57,50	57,12	57,12	57,50	16K	11
21/09/2021	0,11%	0,06	56,51	56,88	56,51	56,90	605K	8
20/09/2021	-0,96%	-0,55	56,45	56,90	56,05	56,90	11M	108
17/09/2021	-1,21%	-0,70	57,00	57,70	57,00	57,70	12K	13
16/09/2021	0,23%	0,13	57,70	57,34	57,25	57,70	10K	3
15/09/2021	0,31%	0,18	57,57	57,76	57,43	57,76	2M	11
14/09/2021	-0,17%	-0,10	57,39	57,83	57,39	57,83	53K	4
13/09/2021	0,07%	0,04	57,49	57,56	57,42	57,71	292K	56
10/09/2021	1,11%	0,63	57,45	57,25	57,21	57,61	90K	21
09/09/2021	-2,59%	-1,51	56,82	57,71	56,82	57,94	308K	149
08/09/2021	1,80%	1,03	58,33	57,60	57,43	58,53	189K	77
06/09/2021	-0,92%	-0,53	57,30	57,27	57,27	58,43	119K	480
03/09/2021	0,29%	0,17	57,83	57,66	57,55	57,99	579K	965
02/09/2021	0,63%	0,36	57,66	57,50	57,37	57,85	841K	995
01/09/2021	0,95%	0,54	57,30	57,07	57,00	57,47	2M	1.548
31/08/2021	-5,37%	-3,22	56,76	58,04	56,49	58,04	719K	6.918
30/08/2021	4,17%	2,40	59,98	57,60	57,60	59,98	178K	10
27/08/2021	-0,33%	-0,19	57,58	57,76	57,48	57,86	64K	289
26/08/2021	0,28%	0,16	57,77	57,70	57,63	57,78	66K	18
25/08/2021	-0,24%	-0,14	57,61	57,99	57,47	58,01	1M	158
24/08/2021	-3,57%	-2,14	57,75	58,76	57,72	58,76	359K	37
23/08/2021	2,06%	1,21	59,89	59,00	58,94	59,89	101K	46
20/08/2021	-0,36%	-0,21	58,68	59,27	58,44	59,37	206K	410
19/08/2021	-0,56%	-0,33	58,89	59,00	58,47	59,03	16M	609
18/08/2021	1,40%	0,82	59,22	58,32	58,32	59,32	2M	38
17/08/2021	-0,68%	-0,40	58,40	59,09	58,15	59,09	194K	221
16/08/2021	-0,59%	-0,35	58,80	58,50	58,17	58,97	355K	891
13/08/2021	0,60%	0,35	59,15	58,82	58,66	59,22	3M	181
12/08/2021	0,14%	0,08	58,80	58,73	58,27	58,84	103K	347
11/08/2021	1,45%	0,84	58,72	57,88	57,88	58,79	8M	21.768
10/08/2021	-0,34%	-0,20	57,88	57,95	57,68	58,18	266K	569
09/08/2021	0,19%	0,11	58,08	59,99	57,78	59,99	3M	1.459
06/08/2021	-0,12%	-0,07	57,97	58,09	57,71	58,37	6M	2.001
05/08/2021	0,99%	0,57	58,04	58,46	56,84	58,46	881K	723
04/08/2021	-0,50%	-0,29	57,47	57,64	57,39	58,14	1M	262
03/08/2021	1,98%	1,12	57,76	58,19	57,63	58,19	1M	226
02/08/2021	-0,51%	-0,29	56,64	56,69	56,18	56,81	309K	49
30/07/2021	1,53%	0,86	56,93	56,45	56,45	56,95	245K	53
29/07/2021	-0,48%	-0,27	56,07	56,40	55,96	56,40	7K	8
28/07/2021	0,14%	0,08	56,34	55,77	55,77	56,34	2K	3
27/07/2021	-0,12%	-0,07	56,26	56,16	56,01	56,40	207K	116
26/07/2021	0,50%	0,28	56,33	56,24	56,00	56,33	111K	25
23/07/2021	0,25%	0,14	56,05	55,87	55,87	56,05	24K	4
22/07/2021	-0,30%	-0,17	55,91	55,85	55,85	55,91	56K	2
21/07/2021	1,91%	1,05	56,08	56,00	55,99	56,46	32K	9
20/07/2021	0,35%	0,19	55,03	54,94	54,72	55,26	177K	32
19/07/2021	-0,38%	-0,21	54,84	54,82	54,30	54,88	5K	12
16/07/2021	-0,95%	-0,53	55,05	55,52	54,83	55,52	17K	12
15/07/2021	-0,36%	-0,20	55,58	55,55	55,53	55,63	9K	8
14/07/2021	-2,31%	-1,32	55,78	57,10	55,76	57,10	871K	32
13/07/2021	-0,35%	-0,20	57,10	57,58	56,90	57,58	14M	66
12/07/2021	-	-	57,30	58,13	57,30	58,24	38K	17

Date,Open,High,Low,Close,Volume
21-Jan-22,61.68,61.68,61.10,61.10,5114
20-Jan-22,62.12,62.51,61.97,62.34,909967
19-Jan-22,63.70,63.70,62.73,63.10,447448
18-Jan-22,63.84,63.84,63.65,63.65,105086
17-Jan-22,63.95,63.95,63.95,63.95,6458
14-Jan-22,63.61,63.86,63.55,63.55,8593
13-Jan-22,63.81,63.81,63.33,63.33,74102
12-Jan-22,63.66,64.06,63.66,63.81,166732
11-Jan-22,63.92,63.92,63.59,63.59,7442
10-Jan-22,63.94,64.07,63.77,63.91,28697
07-Jan-22,63.89,63.94,63.70,63.94,2583545
06-Jan-22,63.81,64.07,63.81,63.83,766531
05-Jan-22,64.20,64.39,63.92,63.92,30448
04-Jan-22,64.01,64.21,63.77,64.21,1487481
03-Jan-22,62.93,63.53,62.93,63.53,46363
30-Dec-21,62.25,62.25,61.44,61.44,3496450
29-Dec-21,62.47,62.90,62.47,62.90,7730
28-Dec-21,62.40,62.65,62.40,62.40,62204
27-Dec-21,62.35,62.74,61.90,62.32,1249753
23-Dec-21,62.10,62.80,61.99,62.49,4236537
22-Dec-21,59.08,61.80,59.08,61.68,4646
21-Dec-21,61.39,61.86,61.39,61.86,650796
20-Dec-21,60.20,60.94,60.10,60.94,591892
17-Dec-21,60.44,60.61,60.44,60.60,1270400
16-Dec-21,61.20,61.28,60.73,60.73,1864246
15-Dec-21,59.95,60.49,59.95,60.49,689074
14-Dec-21,60.10,60.28,59.91,60.28,534319
13-Dec-21,60.41,60.91,60.41,60.91,15905
10-Dec-21,61.56,62.06,61.32,62.06,1413
09-Dec-21,61.56,61.56,61.56,61.56,61
08-Dec-21,61.44,61.44,61.37,61.44,3932
07-Dec-21,62.17,62.47,62.10,62.10,13243
06-Dec-21,61.93,62.16,61.93,62.06,5394
03-Dec-21,60.52,60.52,60.52,60.52,1210
02-Dec-21,61.19,61.25,60.89,60.89,557770
01-Dec-21,60.24,60.24,60.24,60.24,512040
30-Nov-21,60.26,60.26,59.88,60.15,67865
29-Nov-21,60.56,60.76,60.26,60.26,755229
26-Nov-21,59.80,59.80,59.60,59.60,6982
25-Nov-21,62.20,62.20,62.14,62.14,6277
24-Nov-21,61.84,61.84,61.56,61.71,99114
23-Nov-21,61.43,64.09,61.43,61.58,911571
22-Nov-21,61.68,61.72,61.43,61.43,1282260
19-Nov-21,62.06,62.06,61.39,61.63,434196
18-Nov-21,61.49,62.06,61.46,62.06,117136
17-Nov-21,61.08,61.55,61.08,61.55,333722
16-Nov-21,61.28,61.44,61.28,61.44,4428685
12-Nov-21,60.70,60.70,60.70,60.70,1214000
11-Nov-21,60.84,60.88,60.39,60.70,775218
10-Nov-21,61.07,61.24,61.05,61.18,13576
09-Nov-21,61.86,61.88,61.16,61.20,600135
08-Nov-21,62.33,62.33,62.00,62.00,869726
05-Nov-21,61.50,61.53,61.43,61.43,1319907
04-Nov-21,62.46,62.55,62.31,62.31,26122
03-Nov-21,64.14,64.14,62.82,63.07,485491
01-Nov-21,63.48,64.14,63.48,64.14,143180
29-Oct-21,63.29,63.29,62.93,63.24,171975
28-Oct-21,63.43,63.51,63.14,63.51,49627
27-Oct-21,62.70,62.99,62.46,62.84,107864
26-Oct-21,63.20,63.27,62.87,62.87,98296
25-Oct-21,63.20,63.20,62.75,62.75,523695
22-Oct-21,64.50,64.53,63.32,63.56,396287
21-Oct-21,63.31,63.69,63.31,63.50,25664680
20-Oct-21,62.76,62.76,62.54,62.56,92083
19-Oct-21,62.25,63.13,62.25,62.91,359709
18-Oct-21,61.64,61.76,61.54,61.54,56314
15-Oct-21,61.57,61.65,61.15,61.55,168769
14-Oct-21,61.32,61.71,61.31,61.63,63597
13-Oct-21,60.88,61.50,60.87,60.87,935752
11-Oct-21,60.75,60.75,60.67,60.68,173981
08-Oct-21,60.37,60.47,60.13,60.25,33036
07-Oct-21,59.82,60.25,59.82,59.83,85075
06-Oct-21,59.11,59.35,59.09,59.16,58869
05-Oct-21,59.99,59.99,59.28,59.47,92173
04-Oct-21,58.63,59.07,58.63,59.07,200475
01-Oct-21,57.98,58.29,57.59,58.29,2195390
30-Sep-21,58.64,59.00,58.32,58.32,994666
29-Sep-21,58.41,58.48,58.03,58.48,37463
28-Sep-21,58.34,58.38,58.12,58.12,146222
27-Sep-21,58.14,58.81,58.14,58.80,92164
24-Sep-21,58.10,58.10,57.96,57.96,521
23-Sep-21,57.76,58.13,57.76,58.13,8964
22-Sep-21,57.12,57.50,57.12,57.50,15979
21-Sep-21,56.88,56.90,56.51,56.51,604630
20-Sep-21,56.90,56.90,56.05,56.45,10807216
17-Sep-21,57.70,57.70,57.00,57.00,12083
16-Sep-21,57.34,57.70,57.25,57.70,10398
15-Sep-21,57.76,57.76,57.43,57.57,1753499
14-Sep-21,57.83,57.83,57.39,57.39,52574
13-Sep-21,57.56,57.71,57.42,57.49,292405
10-Sep-21,57.25,57.61,57.21,57.45,89942
09-Sep-21,57.71,57.94,56.82,56.82,308322
08-Sep-21,57.60,58.53,57.43,58.33,188768
06-Sep-21,57.27,58.43,57.27,57.30,119158
03-Sep-21,57.66,57.99,57.55,57.83,579463
02-Sep-21,57.50,57.85,57.37,57.66,841346
01-Sep-21,57.07,57.47,57.00,57.30,2142800
31-Aug-21,58.04,58.04,56.49,56.76,719485
30-Aug-21,57.60,59.98,57.60,59.98,178352
27-Aug-21,57.76,57.86,57.48,57.58,63877
26-Aug-21,57.70,57.78,57.63,57.77,65617
25-Aug-21,57.99,58.01,57.47,57.61,1102656
24-Aug-21,58.76,58.76,57.72,57.75,359058
23-Aug-21,59.00,59.89,58.94,59.89,100771
20-Aug-21,59.27,59.37,58.44,58.68,206493
19-Aug-21,59.00,59.03,58.47,58.89,15824133
18-Aug-21,58.32,59.32,58.32,59.22,1967970
17-Aug-21,59.09,59.09,58.15,58.40,194221
16-Aug-21,58.50,58.97,58.17,58.80,355239
13-Aug-21,58.82,59.22,58.66,59.15,3040818
12-Aug-21,58.73,58.84,58.27,58.80,103320
11-Aug-21,57.88,58.79,57.88,58.72,7669087
10-Aug-21,57.95,58.18,57.68,57.88,265726
09-Aug-21,59.99,59.99,57.78,58.08,3327627
06-Aug-21,58.09,58.37,57.71,57.97,5587393
05-Aug-21,58.46,58.46,56.84,58.04,881206
04-Aug-21,57.64,58.14,57.39,57.47,1248308
03-Aug-21,58.19,58.19,57.63,57.76,1046936
02-Aug-21,56.69,56.81,56.18,56.64,309114
30-Jul-21,56.45,56.95,56.45,56.93,244625
29-Jul-21,56.40,56.40,55.96,56.07,7129
28-Jul-21,55.77,56.34,55.77,56.34,2355
27-Jul-21,56.16,56.40,56.01,56.26,206575
26-Jul-21,56.24,56.33,56.00,56.33,110789
23-Jul-21,55.87,56.05,55.87,56.05,23538
22-Jul-21,55.85,55.91,55.85,55.91,56129
21-Jul-21,56.00,56.46,55.99,56.08,32172
20-Jul-21,54.94,55.26,54.72,55.03,177196
19-Jul-21,54.82,54.88,54.30,54.84,5455
16-Jul-21,55.52,55.52,54.83,55.05,17426
15-Jul-21,55.55,55.63,55.53,55.58,8999
14-Jul-21,57.10,57.10,55.76,55.78,870984
13-Jul-21,57.58,57.58,56.90,57.10,13941733
12-Jul-21,58.13,58.24,57.30,57.30,37650

*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: BEWU39

cotações, gráficos e mais...