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
23/06/2021	0,07%	0,04	54,77	55,06	54,60	55,06	18K	12
22/06/2021	-1,14%	-0,63	54,73	55,08	54,73	55,08	27M	625
21/06/2021	0,76%	0,42	55,36	55,01	55,01	55,51	553	4
18/06/2021	-1,66%	-0,93	54,94	55,87	54,30	55,87	135K	21
17/06/2021	-1,55%	-0,88	55,87	56,51	55,48	56,51	1M	287
16/06/2021	-0,39%	-0,22	56,75	57,01	56,47	57,01	518K	934
15/06/2021	-0,33%	-0,19	56,97	57,58	56,94	57,58	64K	20
14/06/2021	-0,49%	-0,28	57,16	58,27	56,90	58,27	50K	20
11/06/2021	1,13%	0,64	57,44	57,29	57,29	57,60	51K	8
10/06/2021	-1,27%	-0,73	56,80	57,97	56,50	58,00	2M	81
09/06/2021	-0,09%	-0,05	57,53	57,13	57,13	57,53	772K	21

08/06/2021	0,49%	0,28	57,58	57,50	57,22	57,58	31K	7
07/06/2021	-0,03%	-0,02	57,30	57,59	57,26	57,59	159K	13
04/06/2021	-1,39%	-0,81	57,32	57,58	57,32	57,61	7K	12
02/06/2021	-0,79%	-0,46	58,13	58,80	57,90	58,80	4M	252
01/06/2021	-1,56%	-0,93	58,59	58,99	58,59	58,99	3M	100
31/05/2021	1,07%	0,63	59,52	59,00	59,00	59,52	23K	8
28/05/2021	-0,74%	-0,44	58,89	59,43	58,89	59,43	12K	11
27/05/2021	-0,70%	-0,42	59,33	59,67	59,33	59,67	26K	9
26/05/2021	-0,48%	-0,29	59,75	59,70	59,70	59,85	38K	10
25/05/2021	-0,56%	-0,34	60,04	59,82	59,82	60,04	97K	10
24/05/2021	-0,12%	-0,07	60,38	60,10	60,09	60,41	100K	12
21/05/2021	1,38%	0,82	60,45	59,96	59,94	60,49	414K	130
20/05/2021	1,39%	0,82	59,63	59,39	59,39	59,79	14K	4
19/05/2021	-0,99%	-0,59	58,81	59,01	58,72	59,01	4K	5
18/05/2021	-0,50%	-0,30	59,40	59,70	59,37	59,70	8K	6
17/05/2021	0,29%	0,17	59,70	59,00	59,00	59,72	114K	13
14/05/2021	1,59%	0,93	59,53	59,15	59,15	59,54	48K	13
13/05/2021	-0,09%	-0,05	58,60	58,76	58,44	58,76	104K	6
12/05/2021	0,60%	0,35	58,65	58,76	58,55	58,76	59K	8
11/05/2021	-1,72%	-1,02	58,30	58,33	57,79	58,47	383K	30
10/05/2021	0,58%	0,34	59,32	58,98	58,40	59,72	26K	23
07/05/2021	0,29%	0,17	58,98	59,25	58,84	59,25	4K	5
06/05/2021	-1,14%	-0,68	58,81	59,66	58,26	59,66	47K	20
05/05/2021	0,73%	0,43	59,49	59,20	59,19	59,55	23K	9
04/05/2021	-1,24%	-0,74	59,06	59,42	58,95	59,42	11M	333
03/05/2021	1,46%	0,86	59,80	58,94	58,94	59,80	126K	12
30/04/2021	0,72%	0,42	58,94	58,72	58,61	59,12	20K	15
29/04/2021	-0,27%	-0,16	58,52	59,38	58,52	59,50	33M	337
28/04/2021	-1,08%	-0,64	58,68	59,25	58,51	59,25	5M	127
27/04/2021	0,03%	0,02	59,32	59,25	58,90	59,32	36K	15
26/04/2021	-0,42%	-0,25	59,30	59,70	59,29	59,75	16M	32
23/04/2021	1,45%	0,85	59,55	58,90	58,90	59,65	292K	14
22/04/2021	-1,99%	-1,19	58,70	59,89	58,70	59,89	178K	332
20/04/2021	-2,27%	-1,39	59,89	60,55	59,44	60,55	3M	1.556
19/04/2021	0,13%	0,08	61,28	61,56	61,00	61,56	127K	19
16/04/2021	0,34%	0,21	61,20	62,37	61,02	62,37	3M	71
15/04/2021	0,18%	0,11	60,99	60,88	60,88	61,20	76K	15
14/04/2021	-0,47%	-0,29	60,88	61,40	60,88	61,60	952K	24
13/04/2021	-0,05%	-0,03	61,17	60,86	60,40	61,22	88K	38
12/04/2021	0,69%	0,42	61,20	60,94	60,28	61,20	138K	11
09/04/2021	1,47%	0,88	60,78	60,94	59,70	60,94	94K	6
08/04/2021	-0,07%	-0,04	59,90	60,94	59,64	60,94	138K	13
07/04/2021	0,91%	0,54	59,94	59,40	59,40	59,94	85K	4
06/04/2021	-2,09%	-1,27	59,40	59,94	59,20	59,94	371K	15
05/04/2021	0,63%	0,38	60,67	60,82	60,26	60,82	29K	7
01/04/2021	2,26%	1,33	60,29	60,82	59,50	60,82	3M	16
31/03/2021	-2,06%	-1,24	58,96	59,99	58,90	59,99	57K	13
30/03/2021	-0,56%	-0,34	60,20	60,60	60,17	60,95	578K	37
29/03/2021	0,41%	0,25	60,54	60,70	60,30	60,70	136K	18
26/03/2021	2,88%	1,69	60,29	59,21	59,21	60,29	48K	4
25/03/2021	1,49%	0,86	58,60	57,93	57,85	58,60	8M	102
24/03/2021	1,58%	0,90	57,74	57,74	57,74	57,74	35K	1
23/03/2021	-1,49%	-0,86	56,84	57,30	56,82	57,30	57K	3
22/03/2021	0,26%	0,15	57,70	57,05	57,05	57,97	82K	4
19/03/2021	-1,96%	-1,15	57,55	57,50	57,35	57,55	40K	5
18/03/2021	-1,41%	-0,84	58,70	59,10	58,63	59,10	86K	3
17/03/2021	-0,02%	-0,01	59,54	59,55	59,54	59,55	31K	2
16/03/2021	0,25%	0,15	59,55	58,80	58,80	59,55	36K	2
15/03/2021	0,85%	0,50	59,40	59,18	58,90	59,40	180K	5
12/03/2021	0,68%	0,40	58,90	58,60	58,60	58,90	9M	3
11/03/2021	-2,04%	-1,22	58,50	58,70	58,50	58,70	94K	3
10/03/2021	-2,02%	-1,23	59,72	61,00	59,72	61,00	17K	5
09/03/2021	0,66%	0,40	60,95	60,65	60,65	61,50	9M	87
08/03/2021	2,11%	1,25	60,55	59,59	59,59	60,70	5M	38
05/03/2021	1,37%	0,80	59,30	59,30	59,30	59,30	1M	10
04/03/2021	-0,37%	-0,22	58,50	58,35	57,90	58,58	10M	182
03/03/2021	-0,25%	-0,15	58,72	60,00	58,72	60,00	1M	35
02/03/2021	1,59%	0,92	58,87	59,12	58,78	59,12	3M	10
01/03/2021	2,17%	1,23	57,95	57,33	57,33	57,95	9M	106
26/02/2021	-0,84%	-0,48	56,72	56,72	56,72	56,72	11K	1
25/02/2021	-0,07%	-0,04	57,20	58,20	57,20	58,20	18K	5
24/02/2021	0,51%	0,29	57,24	57,35	57,24	57,35	575K	18
23/02/2021	0,35%	0,20	56,95	56,98	56,95	56,98	18K	2
22/02/2021	1,81%	1,01	56,75	55,75	55,75	56,75	6K	2
19/02/2021	-1,06%	-0,60	55,74	55,94	55,74	55,94	7K	4
18/02/2021	-0,07%	-0,04	56,34	56,20	56,20	56,34	28K	2
17/02/2021	3,11%	1,70	56,38	56,38	56,38	56,38	56	1
12/02/2021	1,18%	0,64	54,68	54,36	54,36	54,68	12K	3
11/02/2021	0,17%	0,09	54,04	54,60	53,20	54,60	22K	12
10/02/2021	-0,64%	-0,35	53,95	54,20	53,95	54,20	44K	5
09/02/2021	1,48%	0,79	54,30	54,60	54,15	54,60	50K	4
08/02/2021	0,21%	0,11	53,51	58,25	53,30	58,25	10K	5
05/02/2021	-0,93%	-0,50	53,40	53,05	53,05	53,44	65K	4
04/02/2021	1,03%	0,55	53,90	53,98	53,90	53,98	16K	2
03/02/2021	0,40%	0,21	53,35	52,92	52,92	53,35	88K	8
02/02/2021	-1,32%	-0,71	53,14	53,14	53,14	53,14	85K	8
01/02/2021	0,88%	0,47	53,85	51,53	51,53	53,85	6K	2
29/01/2021	-2,29%	-1,25	53,38	54,68	53,38	54,68	8K	3
28/01/2021	0,79%	0,43	54,63	54,63	54,63	54,63	11K	1
27/01/2021	-0,44%	-0,24	54,20	54,46	54,20	54,46	54K	4
26/01/2021	-2,23%	-1,24	54,44	54,62	54,44	54,62	28K	2
22/01/2021	3,05%	1,65	55,68	55,68	55,68	55,68	107K	1
14/01/2021	-0,64%	-0,35	54,03	54,03	54,03	54,03	22K	1
13/01/2021	-1,13%	-0,62	54,38	54,24	54,24	54,38	27K	2
12/01/2021	-2,08%	-1,17	55,00	55,43	55,00	55,43	127K	3
11/01/2021	-0,02%	-0,01	56,17	56,17	56,17	56,17	10K	1
08/01/2021	0,50%	0,28	56,18	56,18	56,18	56,18	11K	1
07/01/2021	1,64%	0,90	55,90	55,90	55,90	55,90	13K	1
06/01/2021	5,36%	2,80	55,00	55,00	55,00	55,00	14K	1
04/01/2021	1,22%	0,63	52,20	51,60	51,60	52,20	26K	7
30/12/2020	0,47%	0,24	51,57	51,51	51,51	51,59	21K	3
29/12/2020	-0,37%	-0,19	51,33	51,33	51,33	51,33	159K	2
28/12/2020	1,22%	0,62	51,52	51,79	51,52	51,79	11K	2
23/12/2020	2,58%	1,28	50,90	50,90	50,90	50,90	5K	1
22/12/2020	0,14%	0,07	49,62	49,62	49,62	49,62	11K	1
21/12/2020	-0,90%	-0,45	49,55	49,70	49,55	49,70	6K	2
18/12/2020	-1,09%	-0,55	50,00	50,21	50,00	50,21	58K	2
17/12/2020	0,00%	0,00	50,55	50,57	50,46	50,57	16K	3
16/12/2020	1,40%	0,70	50,55	50,55	50,55	50,55	4K	1
15/12/2020	0,30%	0,15	49,85	49,90	49,85	49,90	6K	2
14/12/2020	0,61%	0,30	49,70	50,00	49,70	50,00	49K	3
11/12/2020	-3,78%	-1,94	49,40	49,40	49,40	49,40	6K	1
09/12/2020	0,90%	0,46	51,34	51,10	51,10	51,34	40K	9
08/12/2020	0,26%	0,13	50,88	50,88	50,88	50,88	8K	1
07/12/2020	-0,49%	-0,25	50,75	50,75	50,75	50,75	6K	1
04/12/2020	0,55%	0,28	51,00	51,58	51,00	51,58	53K	3
03/12/2020	-0,74%	-0,38	50,72	50,72	50,72	50,72	6K	1
02/12/2020	0,83%	0,42	51,10	50,45	50,45	51,10	7K	3
01/12/2020	-1,86%	-0,96	50,68	50,78	50,57	50,86	18K	6
30/11/2020	-	-	51,64	51,64	51,64	51,64	10K	1

Date,Open,High,Low,Close,Volume
23-Jun-21,55.06,55.06,54.60,54.77,17988
22-Jun-21,55.08,55.08,54.73,54.73,27418365
21-Jun-21,55.01,55.51,55.01,55.36,553
18-Jun-21,55.87,55.87,54.30,54.94,134770
17-Jun-21,56.51,56.51,55.48,55.87,1098520
16-Jun-21,57.01,57.01,56.47,56.75,518434
15-Jun-21,57.58,57.58,56.94,56.97,64405
14-Jun-21,58.27,58.27,56.90,57.16,49940
11-Jun-21,57.29,57.60,57.29,57.44,50545
10-Jun-21,57.97,58.00,56.50,56.80,2433296
09-Jun-21,57.13,57.53,57.13,57.53,772340
08-Jun-21,57.50,57.58,57.22,57.58,30865
07-Jun-21,57.59,57.59,57.26,57.30,159047
04-Jun-21,57.58,57.61,57.32,57.32,7179
02-Jun-21,58.80,58.80,57.90,58.13,4376980
01-Jun-21,58.99,58.99,58.59,58.59,2639514
31-May-21,59.00,59.52,59.00,59.52,23491
28-May-21,59.43,59.43,58.89,58.89,11507
27-May-21,59.67,59.67,59.33,59.33,26422
26-May-21,59.70,59.85,59.70,59.75,38460
25-May-21,59.82,60.04,59.82,60.04,96562
24-May-21,60.10,60.41,60.09,60.38,100411
21-May-21,59.96,60.49,59.94,60.45,413972
20-May-21,59.39,59.79,59.39,59.63,14208
19-May-21,59.01,59.01,58.72,58.81,4407
18-May-21,59.70,59.70,59.37,59.40,7508
17-May-21,59.00,59.72,59.00,59.70,113666
14-May-21,59.15,59.54,59.15,59.53,47790
13-May-21,58.76,58.76,58.44,58.60,103669
12-May-21,58.76,58.76,58.55,58.65,58695
11-May-21,58.33,58.47,57.79,58.30,383323
10-May-21,58.98,59.72,58.40,59.32,26149
07-May-21,59.25,59.25,58.84,58.98,4009
06-May-21,59.66,59.66,58.26,58.81,46541
05-May-21,59.20,59.55,59.19,59.49,22776
04-May-21,59.42,59.42,58.95,59.06,11488429
03-May-21,58.94,59.80,58.94,59.80,126015
30-Apr-21,58.72,59.12,58.61,58.94,20140
29-Apr-21,59.38,59.50,58.52,58.52,32642169
28-Apr-21,59.25,59.25,58.51,58.68,5498571
27-Apr-21,59.25,59.32,58.90,59.32,35658
26-Apr-21,59.70,59.75,59.29,59.30,16011946
23-Apr-21,58.90,59.65,58.90,59.55,291554
22-Apr-21,59.89,59.89,58.70,58.70,177623
20-Apr-21,60.55,60.55,59.44,59.89,2775117
19-Apr-21,61.56,61.56,61.00,61.28,126807
16-Apr-21,62.37,62.37,61.02,61.20,3041239
15-Apr-21,60.88,61.20,60.88,60.99,75772
14-Apr-21,61.40,61.60,60.88,60.88,951973
13-Apr-21,60.86,61.22,60.40,61.17,88407
12-Apr-21,60.94,61.20,60.28,61.20,137513
09-Apr-21,60.94,60.94,59.70,60.78,94194
08-Apr-21,60.94,60.94,59.64,59.90,138385
07-Apr-21,59.40,59.94,59.40,59.94,84554
06-Apr-21,59.94,59.94,59.20,59.40,371445
05-Apr-21,60.82,60.82,60.26,60.67,29206
01-Apr-21,60.82,60.82,59.50,60.29,2872094
31-Mar-21,59.99,59.99,58.90,58.96,56770
30-Mar-21,60.60,60.95,60.17,60.20,578036
29-Mar-21,60.70,60.70,60.30,60.54,135958
26-Mar-21,59.21,60.29,59.21,60.29,47957
25-Mar-21,57.93,58.60,57.85,58.60,7832722
24-Mar-21,57.74,57.74,57.74,57.74,34644
23-Mar-21,57.30,57.30,56.82,56.84,57397
22-Mar-21,57.05,57.97,57.05,57.70,81549
19-Mar-21,57.50,57.55,57.35,57.55,40279
18-Mar-21,59.10,59.10,58.63,58.70,85843
17-Mar-21,59.55,59.55,59.54,59.54,31258
16-Mar-21,58.80,59.55,58.80,59.55,36200
15-Mar-21,59.18,59.40,58.90,59.40,179706
12-Mar-21,58.60,58.90,58.60,58.90,8607859
11-Mar-21,58.70,58.70,58.50,58.50,93638
10-Mar-21,61.00,61.00,59.72,59.72,16768
09-Mar-21,60.65,61.50,60.65,60.95,8916387
08-Mar-21,59.59,60.70,59.59,60.55,5466758
05-Mar-21,59.30,59.30,59.30,59.30,1482500
04-Mar-21,58.35,58.58,57.90,58.50,9524900
03-Mar-21,60.00,60.00,58.72,58.72,1184264
02-Mar-21,59.12,59.12,58.78,58.87,3073550
01-Mar-21,57.33,57.95,57.33,57.95,8972312
26-Feb-21,56.72,56.72,56.72,56.72,11344
25-Feb-21,58.20,58.20,57.20,57.20,18202
24-Feb-21,57.35,57.35,57.24,57.24,575392
23-Feb-21,56.98,56.98,56.95,56.95,18053
22-Feb-21,55.75,56.75,55.75,56.75,5730
19-Feb-21,55.94,55.94,55.74,55.74,7215
18-Feb-21,56.20,56.34,56.20,56.34,28156
17-Feb-21,56.38,56.38,56.38,56.38,56
12-Feb-21,54.36,54.68,54.36,54.68,12189
11-Feb-21,54.60,54.60,53.20,54.04,22267
10-Feb-21,54.20,54.20,53.95,53.95,43944
09-Feb-21,54.60,54.60,54.15,54.30,49783
08-Feb-21,58.25,58.25,53.30,53.51,9945
05-Feb-21,53.05,53.44,53.05,53.40,65058
04-Feb-21,53.98,53.98,53.90,53.90,16247
03-Feb-21,52.92,53.35,52.92,53.35,87572
02-Feb-21,53.14,53.14,53.14,53.14,85024
01-Feb-21,51.53,53.85,51.53,53.85,6415
29-Jan-21,54.68,54.68,53.38,53.38,8152
28-Jan-21,54.63,54.63,54.63,54.63,10926
27-Jan-21,54.46,54.46,54.20,54.20,54327
26-Jan-21,54.62,54.62,54.44,54.44,27636
22-Jan-21,55.68,55.68,55.68,55.68,106738
14-Jan-21,54.03,54.03,54.03,54.03,21612
13-Jan-21,54.24,54.38,54.24,54.38,27298
12-Jan-21,55.43,55.43,55.00,55.00,127360
11-Jan-21,56.17,56.17,56.17,56.17,10279
08-Jan-21,56.18,56.18,56.18,56.18,11236
07-Jan-21,55.90,55.90,55.90,55.90,13416
06-Jan-21,55.00,55.00,55.00,55.00,13915
04-Jan-21,51.60,52.20,51.60,52.20,26382
30-Dec-20,51.51,51.59,51.51,51.57,21089
29-Dec-20,51.33,51.33,51.33,51.33,159123
28-Dec-20,51.79,51.79,51.52,51.52,10562
23-Dec-20,50.90,50.90,50.90,50.90,5191
22-Dec-20,49.62,49.62,49.62,49.62,10618
21-Dec-20,49.70,49.70,49.55,49.55,5699
18-Dec-20,50.21,50.21,50.00,50.00,57610
17-Dec-20,50.57,50.57,50.46,50.55,16325
16-Dec-20,50.55,50.55,50.55,50.55,3892
15-Dec-20,49.90,49.90,49.85,49.85,5633
14-Dec-20,50.00,50.00,49.70,49.70,48507
11-Dec-20,49.40,49.40,49.40,49.40,5878
09-Dec-20,51.10,51.34,51.10,51.34,40262
08-Dec-20,50.88,50.88,50.88,50.88,7581
07-Dec-20,50.75,50.75,50.75,50.75,5531
04-Dec-20,51.58,51.58,51.00,51.00,52899
03-Dec-20,50.72,50.72,50.72,50.72,6492
02-Dec-20,50.45,51.10,50.45,51.10,7150
01-Dec-20,50.78,50.86,50.57,50.68,17765
30-Nov-20,51.64,51.64,51.64,51.64,10328

*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: BEWU39

cotações, gráficos e mais...