Cotação atual, histórico e gráfico do papel: BEWZ39

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 BEWZ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,48%	0,25	52,60	52,73	52,60	52,73	2K	2
18/11/2024	-0,93%	-0,49	52,35	52,81	52,35	52,81	4K	2
14/11/2024	0,17%	0,09	52,84	52,84	52,84	52,84	495K	3
11/11/2024	-1,86%	-1,00	52,75	52,75	52,75	52,75	6K	1
06/11/2024	0,58%	0,31	53,75	53,75	53,75	53,75	53	1
04/11/2024	1,12%	0,59	53,44	53,52	53,44	53,52	642	2
01/11/2024	-2,76%	-1,50	52,85	53,43	52,85	53,43	212	3

28/10/2024	1,30%	0,70	54,35	54,35	54,35	54,35	54	1
24/10/2024	0,19%	0,10	53,65	53,30	53,30	53,65	6K	3
21/10/2024	-0,56%	-0,30	53,55	53,55	53,55	53,55	428	2
16/10/2024	-0,35%	-0,19	53,85	53,94	53,85	53,94	107	2
26/09/2024	-0,15%	-0,08	54,04	54,37	54,04	54,37	650	3
20/09/2024	-1,65%	-0,91	54,12	54,12	54,12	54,12	14K	1
16/09/2024	0,66%	0,36	55,03	55,03	55,03	55,03	165	1
12/09/2024	-0,07%	-0,04	54,67	54,67	54,67	54,67	2K	1
06/09/2024	-2,65%	-1,49	54,71	54,71	54,71	54,71	1K	2
28/08/2024	0,16%	0,09	56,20	56,11	56,11	56,20	168	2
27/08/2024	-0,20%	-0,11	56,11	56,11	56,11	56,11	24K	1
26/08/2024	2,05%	1,13	56,22	55,90	55,82	56,22	728	6
15/08/2024	0,58%	0,32	55,09	55,09	55,09	55,09	55	1
14/08/2024	0,42%	0,23	54,77	54,77	54,77	54,77	54	1
13/08/2024	1,15%	0,62	54,54	54,45	54,40	54,54	544	7
12/08/2024	2,06%	1,09	53,92	53,92	53,92	53,92	323	1
08/08/2024	1,71%	0,89	52,83	52,71	52,71	52,83	950	2
06/08/2024	1,05%	0,54	51,94	51,63	51,63	51,94	9K	2
05/08/2024	-1,96%	-1,03	51,40	50,70	50,70	51,40	17K	5
31/07/2024	0,58%	0,30	52,43	52,53	52,43	52,53	5K	2
29/07/2024	0,91%	0,47	52,13	52,13	52,13	52,13	21K	1
25/07/2024	-0,94%	-0,49	51,66	51,66	51,66	51,66	5K	1
23/07/2024	-0,31%	-0,16	52,15	52,19	52,15	52,19	260	2
19/07/2024	-1,30%	-0,69	52,31	52,56	52,31	52,57	5K	3
17/07/2024	0,04%	0,02	53,00	53,00	53,00	53,00	5K	1
16/07/2024	-0,04%	-0,02	52,98	53,00	52,98	53,00	19K	2
15/07/2024	2,53%	1,31	53,00	52,90	52,83	53,00	158	3
08/07/2024	0,27%	0,14	51,69	51,69	51,69	51,69	2K	1
05/07/2024	-1,72%	-0,90	51,55	51,61	51,55	51,61	2K	2
03/07/2024	2,54%	1,30	52,45	51,60	51,57	52,45	5K	3
01/07/2024	0,20%	0,10	51,15	51,15	51,15	51,15	255	1
28/06/2024	0,26%	0,13	51,05	51,05	51,05	51,05	16K	1
27/06/2024	1,52%	0,76	50,92	50,92	50,92	50,92	2K	4
26/06/2024	-0,04%	-0,02	50,16	50,16	50,16	50,16	351	1
24/06/2024	1,48%	0,73	50,18	50,18	50,18	50,18	50	1
21/06/2024	0,00%	0,00	49,45	49,45	49,45	49,45	989	1
20/06/2024	0,92%	0,45	49,45	49,45	49,45	49,45	5K	1
19/06/2024	0,31%	0,15	49,00	49,00	49,00	49,00	833	1
14/06/2024	0,16%	0,08	48,85	48,77	48,77	48,85	5K	2
13/06/2024	-0,97%	-0,48	48,77	48,77	48,77	48,77	10K	1
12/06/2024	-0,51%	-0,25	49,25	49,50	49,19	49,50	6K	4
11/06/2024	-3,34%	-1,71	49,50	49,50	49,38	49,95	118K	27
10/06/2024	0,14%	0,07	51,21	51,14	51,14	51,35	11K	8
07/06/2024	-2,07%	-1,08	51,14	52,80	51,14	52,80	65K	8
06/06/2024	1,38%	0,71	52,22	52,22	52,22	52,22	261	1
05/06/2024	-0,25%	-0,13	51,51	51,64	51,51	51,64	69K	2
03/06/2024	0,17%	0,09	51,64	51,56	51,48	51,71	170K	7
31/05/2024	-0,42%	-0,22	51,55	51,77	51,55	51,77	620	3
29/05/2024	-0,69%	-0,36	51,77	51,77	51,77	51,77	73K	3
28/05/2024	-0,97%	-0,51	52,13	52,50	52,13	52,50	156	2
24/05/2024	0,06%	0,03	52,64	52,61	52,57	52,64	3K	3
23/05/2024	-0,83%	-0,44	52,61	52,61	52,61	52,61	3K	1
22/05/2024	-0,99%	-0,53	53,05	53,05	53,05	53,05	265	1
21/05/2024	-0,96%	-0,52	53,58	53,75	53,58	53,75	107K	3
17/05/2024	0,00%	0,00	54,10	54,10	54,10	54,10	2K	1
15/05/2024	-0,84%	-0,46	54,10	54,10	54,10	54,10	108	1
14/05/2024	0,11%	0,06	54,56	54,56	54,56	54,56	545	1
10/05/2024	-0,27%	-0,15	54,50	54,55	54,50	54,55	3K	2
09/05/2024	0,09%	0,05	54,65	54,40	54,23	54,65	5K	4
03/05/2024	0,83%	0,45	54,60	54,60	54,60	54,60	71K	1
02/05/2024	1,04%	0,56	54,15	54,12	54,12	54,15	108	2
30/04/2024	-1,09%	-0,59	53,59	53,59	53,59	53,59	5K	1
29/04/2024	2,03%	1,08	54,18	53,85	53,85	54,18	16K	2
25/04/2024	-0,30%	-0,16	53,10	52,99	52,99	53,10	11K	2
24/04/2024	-0,02%	-0,01	53,26	53,26	53,26	53,26	160K	4
23/04/2024	1,35%	0,71	53,27	53,27	53,27	53,27	266	1
18/04/2024	-0,76%	-0,40	52,56	53,05	52,40	53,05	4M	657
17/04/2024	0,00%	0,00	52,96	52,96	52,96	52,96	52	1
16/04/2024	-1,23%	-0,66	52,96	52,96	52,96	52,96	26K	1
05/04/2024	-1,54%	-0,84	53,62	53,62	53,62	53,62	53	1
04/04/2024	1,53%	0,82	54,46	54,46	54,46	54,46	653	1
02/04/2024	-0,72%	-0,39	53,64	53,64	53,64	53,64	536	1
28/03/2024	1,20%	0,64	54,03	54,03	54,03	54,03	15K	1
27/03/2024	-0,17%	-0,09	53,39	53,48	53,39	53,48	640	2
26/03/2024	-0,21%	-0,11	53,48	53,48	53,48	53,48	1K	1
25/03/2024	0,00%	0,00	53,59	53,59	53,59	53,59	53	1
22/03/2024	-0,76%	-0,41	53,59	53,59	53,59	53,59	267	1
21/03/2024	-0,15%	-0,08	54,00	54,18	54,00	54,18	162	2
20/03/2024	0,61%	0,33	54,08	54,08	54,08	54,08	68K	1
19/03/2024	0,35%	0,19	53,75	53,75	53,75	53,75	108K	2
18/03/2024	-0,28%	-0,15	53,56	53,56	53,56	53,56	267	1
15/03/2024	-0,17%	-0,09	53,71	53,71	53,71	53,71	53	1
14/03/2024	0,00%	0,00	53,80	54,14	53,80	54,14	270K	10
12/03/2024	-1,34%	-0,73	53,80	53,80	53,80	53,80	53	1
04/03/2024	-0,15%	-0,08	54,53	54,53	54,53	54,53	545	1
29/02/2024	-0,96%	-0,53	54,61	55,14	54,61	55,14	657	3
28/02/2024	-1,29%	-0,72	55,14	55,15	55,14	55,15	2M	3
27/02/2024	1,18%	0,65	55,86	55,94	55,86	56,00	693K	6
23/02/2024	-0,14%	-0,08	55,21	55,21	55,21	55,21	17K	1
22/02/2024	0,16%	0,09	55,29	55,66	55,29	55,66	570K	2
21/02/2024	0,09%	0,05	55,20	55,18	55,18	55,38	20K	3
20/02/2024	0,27%	0,15	55,15	55,05	55,05	55,15	563K	2
16/02/2024	1,16%	0,63	55,00	55,00	55,00	55,00	55	1
15/02/2024	-0,02%	-0,01	54,37	54,37	54,37	54,37	555K	1
09/02/2024	-1,13%	-0,62	54,38	54,39	54,38	54,39	579K	2
08/02/2024	-0,25%	-0,14	55,00	55,00	55,00	55,00	6K	1
07/02/2024	-0,29%	-0,16	55,14	55,14	55,14	55,14	165	3
06/02/2024	2,56%	1,38	55,30	55,40	55,30	55,40	1M	25
02/02/2024	-1,06%	-0,58	53,92	53,92	53,92	53,92	1M	1
31/01/2024	0,37%	0,20	54,50	54,61	54,50	54,61	351K	9
29/01/2024	-0,55%	-0,30	54,30	54,51	54,30	54,51	304K	5
26/01/2024	1,28%	0,69	54,60	54,60	54,60	54,60	66K	1
23/01/2024	0,00%	0,00	53,91	53,91	53,91	53,91	107	2
22/01/2024	-0,15%	-0,08	53,91	53,99	53,91	53,99	269	2
19/01/2024	-1,60%	-0,88	53,99	54,06	53,99	54,06	3M	99
17/01/2024	-0,35%	-0,19	54,87	54,72	54,72	54,87	109	2
16/01/2024	-1,38%	-0,77	55,06	55,30	55,06	55,30	6K	2
09/01/2024	-0,98%	-0,55	55,83	55,83	55,83	55,83	1K	1
03/01/2024	0,64%	0,36	56,38	56,38	56,38	56,38	17K	1
02/01/2024	-0,53%	-0,30	56,02	56,64	56,02	56,64	51K	2
22/12/2023	-0,04%	-0,02	56,32	56,32	56,32	56,32	56	1
21/12/2023	-2,63%	-1,52	56,34	56,90	55,56	56,90	676	4
19/12/2023	2,26%	1,28	57,86	57,68	57,68	57,86	20K	3
18/12/2023	-0,89%	-0,51	56,58	57,48	56,58	57,48	5M	6
15/12/2023	0,94%	0,53	57,09	57,09	57,09	57,09	228	1
13/12/2023	2,17%	1,20	56,56	55,50	55,50	56,56	3K	4
12/12/2023	-0,34%	-0,19	55,36	55,36	55,36	55,36	110	1
08/12/2023	0,78%	0,43	55,55	55,35	55,20	55,62	477K	802
07/12/2023	-0,88%	-0,49	55,12	55,13	55,12	55,13	606	2
05/12/2023	-0,05%	-0,03	55,61	55,61	55,61	55,61	389	1
04/12/2023	0,00%	0,00	55,64	55,64	55,64	55,64	11K	1
28/11/2023	0,83%	0,46	55,64	55,18	55,18	55,66	690K	6
27/11/2023	0,20%	0,11	55,18	55,18	55,18	55,18	4M	2
22/11/2023	0,00%	0,00	55,07	55,30	55,07	55,30	11K	3
21/11/2023	-0,31%	-0,17	55,07	55,07	55,07	55,07	55	1
20/11/2023	1,96%	1,06	55,24	55,24	55,24	55,24	110	1
14/11/2023	-	-	54,18	54,18	54,18	54,18	60K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,52.73,52.73,52.60,52.60,2106
18-Nov-24,52.81,52.81,52.35,52.35,3673
14-Nov-24,52.84,52.84,52.84,52.84,494582
11-Nov-24,52.75,52.75,52.75,52.75,5697
06-Nov-24,53.75,53.75,53.75,53.75,53
04-Nov-24,53.52,53.52,53.44,53.44,642
01-Nov-24,53.43,53.43,52.85,52.85,212
28-Oct-24,54.35,54.35,54.35,54.35,54
24-Oct-24,53.30,53.65,53.30,53.65,5863
21-Oct-24,53.55,53.55,53.55,53.55,428
16-Oct-24,53.94,53.94,53.85,53.85,107
26-Sep-24,54.37,54.37,54.04,54.04,650
20-Sep-24,54.12,54.12,54.12,54.12,13530
16-Sep-24,55.03,55.03,55.03,55.03,165
12-Sep-24,54.67,54.67,54.67,54.67,2186
06-Sep-24,54.71,54.71,54.71,54.71,1258
28-Aug-24,56.11,56.20,56.11,56.20,168
27-Aug-24,56.11,56.11,56.11,56.11,24295
26-Aug-24,55.90,56.22,55.82,56.22,728
15-Aug-24,55.09,55.09,55.09,55.09,55
14-Aug-24,54.77,54.77,54.77,54.77,54
13-Aug-24,54.45,54.54,54.40,54.54,544
12-Aug-24,53.92,53.92,53.92,53.92,323
08-Aug-24,52.71,52.83,52.71,52.83,950
06-Aug-24,51.63,51.94,51.63,51.94,9427
05-Aug-24,50.70,51.40,50.70,51.40,16722
31-Jul-24,52.53,52.53,52.43,52.43,5033
29-Jul-24,52.13,52.13,52.13,52.13,20852
25-Jul-24,51.66,51.66,51.66,51.66,5166
23-Jul-24,52.19,52.19,52.15,52.15,260
19-Jul-24,52.56,52.57,52.31,52.31,5179
17-Jul-24,53.00,53.00,53.00,53.00,5194
16-Jul-24,53.00,53.00,52.98,52.98,18913
15-Jul-24,52.90,53.00,52.83,53.00,158
08-Jul-24,51.69,51.69,51.69,51.69,1550
05-Jul-24,51.61,51.61,51.55,51.55,2062
03-Jul-24,51.60,52.45,51.57,52.45,5261
01-Jul-24,51.15,51.15,51.15,51.15,255
28-Jun-24,51.05,51.05,51.05,51.05,15570
27-Jun-24,50.92,50.92,50.92,50.92,2081
26-Jun-24,50.16,50.16,50.16,50.16,351
24-Jun-24,50.18,50.18,50.18,50.18,50
21-Jun-24,49.45,49.45,49.45,49.45,989
20-Jun-24,49.45,49.45,49.45,49.45,4945
19-Jun-24,49.00,49.00,49.00,49.00,833
14-Jun-24,48.77,48.85,48.77,48.85,5275
13-Jun-24,48.77,48.77,48.77,48.77,9754
12-Jun-24,49.50,49.50,49.19,49.25,6128
11-Jun-24,49.50,49.95,49.38,49.50,117589
10-Jun-24,51.14,51.35,51.14,51.21,11321
07-Jun-24,52.80,52.80,51.14,51.14,64839
06-Jun-24,52.22,52.22,52.22,52.22,261
05-Jun-24,51.64,51.64,51.51,51.51,69131
03-Jun-24,51.56,51.71,51.48,51.64,170319
31-May-24,51.77,51.77,51.55,51.55,620
29-May-24,51.77,51.77,51.77,51.77,72529
28-May-24,52.50,52.50,52.13,52.13,156
24-May-24,52.61,52.64,52.57,52.64,3206
23-May-24,52.61,52.61,52.61,52.61,3156
22-May-24,53.05,53.05,53.05,53.05,265
21-May-24,53.75,53.75,53.58,53.58,107239
17-May-24,54.10,54.10,54.10,54.10,1514
15-May-24,54.10,54.10,54.10,54.10,108
14-May-24,54.56,54.56,54.56,54.56,545
10-May-24,54.55,54.55,54.50,54.50,2782
09-May-24,54.40,54.65,54.23,54.65,5136
03-May-24,54.60,54.60,54.60,54.60,71089
02-May-24,54.12,54.15,54.12,54.15,108
30-Apr-24,53.59,53.59,53.59,53.59,5359
29-Apr-24,53.85,54.18,53.85,54.18,16209
25-Apr-24,52.99,53.10,52.99,53.10,10725
24-Apr-24,53.26,53.26,53.26,53.26,159780
23-Apr-24,53.27,53.27,53.27,53.27,266
18-Apr-24,53.05,53.05,52.40,52.56,3725267
17-Apr-24,52.96,52.96,52.96,52.96,52
16-Apr-24,52.96,52.96,52.96,52.96,26480
05-Apr-24,53.62,53.62,53.62,53.62,53
04-Apr-24,54.46,54.46,54.46,54.46,653
02-Apr-24,53.64,53.64,53.64,53.64,536
28-Mar-24,54.03,54.03,54.03,54.03,15182
27-Mar-24,53.48,53.48,53.39,53.39,640
26-Mar-24,53.48,53.48,53.48,53.48,1069
25-Mar-24,53.59,53.59,53.59,53.59,53
22-Mar-24,53.59,53.59,53.59,53.59,267
21-Mar-24,54.18,54.18,54.00,54.00,162
20-Mar-24,54.08,54.08,54.08,54.08,67924
19-Mar-24,53.75,53.75,53.75,53.75,107500
18-Mar-24,53.56,53.56,53.56,53.56,267
15-Mar-24,53.71,53.71,53.71,53.71,53
14-Mar-24,54.14,54.14,53.80,53.80,270082
12-Mar-24,53.80,53.80,53.80,53.80,53
04-Mar-24,54.53,54.53,54.53,54.53,545
29-Feb-24,55.14,55.14,54.61,54.61,657
28-Feb-24,55.15,55.15,55.14,55.14,2338345
27-Feb-24,55.94,56.00,55.86,55.86,693428
23-Feb-24,55.21,55.21,55.21,55.21,16563
22-Feb-24,55.66,55.66,55.29,55.29,569765
21-Feb-24,55.18,55.38,55.18,55.20,19543
20-Feb-24,55.05,55.15,55.05,55.15,562585
16-Feb-24,55.00,55.00,55.00,55.00,55
15-Feb-24,54.37,54.37,54.37,54.37,554574
09-Feb-24,54.39,54.39,54.38,54.38,579423
08-Feb-24,55.00,55.00,55.00,55.00,5500
07-Feb-24,55.14,55.14,55.14,55.14,165
06-Feb-24,55.40,55.40,55.30,55.30,1133863
02-Feb-24,53.92,53.92,53.92,53.92,1040656
31-Jan-24,54.61,54.61,54.50,54.50,351125
29-Jan-24,54.51,54.51,54.30,54.30,304189
26-Jan-24,54.60,54.60,54.60,54.60,65520
23-Jan-24,53.91,53.91,53.91,53.91,107
22-Jan-24,53.99,53.99,53.91,53.91,269
19-Jan-24,54.06,54.06,53.99,53.99,2635562
17-Jan-24,54.72,54.87,54.72,54.87,109
16-Jan-24,55.30,55.30,55.06,55.06,5585
09-Jan-24,55.83,55.83,55.83,55.83,1116
03-Jan-24,56.38,56.38,56.38,56.38,16914
02-Jan-24,56.64,56.64,56.02,56.02,51121
22-Dec-23,56.32,56.32,56.32,56.32,56
21-Dec-23,56.90,56.90,55.56,56.34,676
19-Dec-23,57.68,57.86,57.68,57.86,20396
18-Dec-23,57.48,57.48,56.58,56.58,4586604
15-Dec-23,57.09,57.09,57.09,57.09,228
13-Dec-23,55.50,56.56,55.50,56.56,3296
12-Dec-23,55.36,55.36,55.36,55.36,110
08-Dec-23,55.35,55.62,55.20,55.55,476876
07-Dec-23,55.13,55.13,55.12,55.12,606
05-Dec-23,55.61,55.61,55.61,55.61,389
04-Dec-23,55.64,55.64,55.64,55.64,11128
28-Nov-23,55.18,55.66,55.18,55.64,689972
27-Nov-23,55.18,55.18,55.18,55.18,4416993
22-Nov-23,55.30,55.30,55.07,55.07,11225
21-Nov-23,55.07,55.07,55.07,55.07,55
20-Nov-23,55.24,55.24,55.24,55.24,110
14-Nov-23,54.18,54.18,54.18,54.18,59598

*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: BEWZ39