Cotação atual, histórico e gráfico do papel: BHEW39

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 BHEW39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/11/2024	1,50%	0,89	60,42	60,42	60,42	60,42	60	1
31/10/2024	1,80%	1,05	59,53	59,53	59,53	59,53	18K	2
24/10/2024	-0,44%	-0,26	58,48	58,48	58,48	58,48	5K	1
22/10/2024	-0,78%	-0,46	58,74	58,74	58,74	58,74	352	1
15/10/2024	1,20%	0,70	59,20	59,20	59,20	59,20	18K	1
09/10/2024	8,45%	4,56	58,50	58,50	58,50	58,50	117	1
18/09/2024	0,00%	0,00	53,94	53,94	53,94	53,94	107	1

11/09/2024	-4,97%	-2,82	53,94	53,94	53,94	53,94	53	1
04/09/2024	2,18%	1,21	56,76	56,85	56,76	56,85	61K	6
19/08/2024	-2,95%	-1,69	55,55	55,55	55,55	55,55	277	1
16/08/2024	6,51%	3,50	57,24	57,24	57,24	57,24	57	1
13/08/2024	1,21%	0,64	53,74	53,74	53,74	53,74	1K	1
12/08/2024	5,11%	2,58	53,10	53,10	53,10	53,10	1K	1
06/08/2024	-1,35%	-0,69	50,52	50,52	50,52	50,52	3K	1
05/08/2024	-3,99%	-2,13	51,21	48,50	48,50	51,40	445K	10
02/08/2024	-9,24%	-5,43	53,34	53,43	53,34	53,75	32K	30
26/07/2024	-4,44%	-2,73	58,77	58,77	58,77	58,77	58	1
18/07/2024	0,49%	0,30	61,50	61,50	61,50	61,50	3K	1
10/07/2024	1,07%	0,65	61,20	61,20	61,20	61,20	40K	4
09/07/2024	-0,28%	-0,17	60,55	60,57	60,54	60,57	54K	5
08/07/2024	-0,07%	-0,04	60,72	60,72	60,72	60,72	18K	2
05/07/2024	-2,05%	-1,27	60,76	60,76	60,76	60,76	12K	1
02/07/2024	9,28%	5,27	62,03	62,05	62,03	62,05	9K	3
17/06/2024	0,83%	0,47	56,76	56,70	56,70	56,76	44K	5
14/06/2024	-1,25%	-0,71	56,29	56,29	56,29	56,29	56	1
11/06/2024	-1,04%	-0,60	57,00	57,00	57,00	57,00	6K	1
10/06/2024	3,34%	1,86	57,60	57,54	57,54	57,62	42K	4
06/06/2024	2,41%	1,31	55,74	55,74	55,74	55,74	55	1
29/05/2024	1,08%	0,58	54,43	54,60	54,43	54,60	9K	3
16/05/2024	-0,02%	-0,01	53,85	53,85	53,85	53,85	1K	1
15/05/2024	2,69%	1,41	53,86	53,85	53,85	54,00	59K	6
25/04/2024	-0,29%	-0,15	52,45	52,45	52,45	52,45	10K	1
24/04/2024	0,96%	0,50	52,60	52,60	52,60	52,60	105	1
09/04/2024	0,00%	0,00	52,10	52,11	52,10	52,11	1K	2
04/04/2024	-0,76%	-0,40	52,10	52,15	52,10	52,20	44K	4
03/04/2024	-0,10%	-0,05	52,50	52,50	52,50	52,50	10K	1
26/03/2024	0,57%	0,30	52,55	52,55	52,55	52,55	52	1
25/03/2024	-0,36%	-0,19	52,25	52,25	52,25	52,25	10K	1
20/03/2024	1,04%	0,54	52,44	52,44	52,44	52,44	10K	1
19/03/2024	2,39%	1,21	51,90	51,90	51,90	51,90	1K	1
01/03/2024	2,09%	1,04	50,69	50,69	50,69	50,69	5K	1
27/02/2024	-0,76%	-0,38	49,65	49,92	49,57	49,92	226K	16
26/02/2024	-0,20%	-0,10	50,03	50,05	50,03	50,12	226K	18
23/02/2024	1,15%	0,57	50,13	50,20	50,13	50,20	180K	15
22/02/2024	2,40%	1,16	49,56	49,44	49,44	49,65	319K	17
21/02/2024	0,02%	0,01	48,40	48,54	48,40	48,55	185K	12
20/02/2024	4,31%	2,00	48,39	48,48	48,39	48,51	144K	10
01/02/2024	3,36%	1,51	46,39	46,54	46,39	46,54	92	2
11/01/2024	0,00%	0,00	44,88	44,88	44,88	44,88	4K	1
10/01/2024	3,51%	1,52	44,88	44,40	44,40	44,96	70K	7
05/01/2024	0,65%	0,28	43,36	43,48	43,36	43,48	15K	3
03/01/2024	-4,98%	-2,26	43,08	43,08	43,08	43,08	43	1
21/12/2023	6,18%	2,64	45,34	42,90	42,90	45,34	88K	5
19/12/2023	0,52%	0,22	42,70	42,69	42,69	42,70	34K	2
18/12/2023	-2,12%	-0,92	42,48	42,48	42,48	42,48	84	1
13/12/2023	-0,82%	-0,36	43,40	43,60	43,40	43,64	129K	6
12/12/2023	2,20%	0,94	43,76	43,58	43,56	43,76	198K	6
08/12/2023	0,23%	0,10	42,82	42,82	42,82	42,82	5K	1
07/12/2023	-0,97%	-0,42	42,72	42,72	42,72	42,72	5K	1
28/11/2023	4,99%	2,05	43,14	43,28	43,14	43,28	22K	2
26/10/2023	-1,49%	-0,62	41,09	41,31	41,09	41,31	617	3
25/10/2023	-0,50%	-0,21	41,71	41,71	41,71	41,71	11K	1
20/10/2023	-1,25%	-0,53	41,92	41,92	41,92	41,92	5K	1
19/10/2023	-1,83%	-0,79	42,45	42,45	42,45	42,45	42	1
13/10/2023	0,19%	0,08	43,24	43,24	43,24	43,24	5K	1
11/10/2023	-0,28%	-0,12	43,16	43,16	43,16	43,16	5K	1
09/10/2023	2,12%	0,90	43,28	43,25	43,25	43,28	86	2
03/10/2023	-1,12%	-0,48	42,38	42,38	42,38	42,38	42	1
26/09/2023	-1,34%	-0,58	42,86	42,86	42,86	42,86	2K	1
19/09/2023	1,21%	0,52	43,44	43,20	43,20	43,44	301K	9
18/09/2023	-0,49%	-0,21	42,92	42,88	42,88	42,92	903K	8
15/09/2023	0,23%	0,10	43,13	43,10	43,10	43,13	295K	4
05/09/2023	4,47%	1,84	43,03	43,03	43,03	43,03	43	1
14/08/2023	0,46%	0,19	41,19	41,17	41,17	41,19	82	2
07/08/2023	-3,16%	-1,34	41,00	41,08	40,95	43,40	347K	34
03/08/2023	-0,02%	-0,01	42,34	40,05	40,04	42,34	95K	10
02/08/2023	1,56%	0,65	42,35	39,98	39,98	42,35	82K	8
28/07/2023	-0,36%	-0,15	41,70	41,70	41,70	41,70	83	2
18/07/2023	1,06%	0,44	41,85	39,61	39,61	41,85	20K	2
14/07/2023	5,37%	2,11	41,41	39,15	39,06	41,41	80K	8
13/07/2023	-	-	39,30	39,00	39,00	39,41	117	3

Date,Open,High,Low,Close,Volume
05-Nov-24,60.42,60.42,60.42,60.42,60
31-Oct-24,59.53,59.53,59.53,59.53,17859
24-Oct-24,58.48,58.48,58.48,58.48,4912
22-Oct-24,58.74,58.74,58.74,58.74,352
15-Oct-24,59.20,59.20,59.20,59.20,17760
09-Oct-24,58.50,58.50,58.50,58.50,117
18-Sep-24,53.94,53.94,53.94,53.94,107
11-Sep-24,53.94,53.94,53.94,53.94,53
04-Sep-24,56.85,56.85,56.76,56.76,61308
19-Aug-24,55.55,55.55,55.55,55.55,277
16-Aug-24,57.24,57.24,57.24,57.24,57
13-Aug-24,53.74,53.74,53.74,53.74,1074
12-Aug-24,53.10,53.10,53.10,53.10,1008
06-Aug-24,50.52,50.52,50.52,50.52,3031
05-Aug-24,48.50,51.40,48.50,51.21,445438
02-Aug-24,53.43,53.75,53.34,53.34,32363
26-Jul-24,58.77,58.77,58.77,58.77,58
18-Jul-24,61.50,61.50,61.50,61.50,3075
10-Jul-24,61.20,61.20,61.20,61.20,39780
09-Jul-24,60.57,60.57,60.54,60.55,53890
08-Jul-24,60.72,60.72,60.72,60.72,18216
05-Jul-24,60.76,60.76,60.76,60.76,12152
02-Jul-24,62.05,62.05,62.03,62.03,8685
17-Jun-24,56.70,56.76,56.70,56.76,43798
14-Jun-24,56.29,56.29,56.29,56.29,56
11-Jun-24,57.00,57.00,57.00,57.00,5700
10-Jun-24,57.54,57.62,57.54,57.60,42455
06-Jun-24,55.74,55.74,55.74,55.74,55
29-May-24,54.60,54.60,54.43,54.43,8722
16-May-24,53.85,53.85,53.85,53.85,1077
15-May-24,53.85,54.00,53.85,53.86,58514
25-Apr-24,52.45,52.45,52.45,52.45,10490
24-Apr-24,52.60,52.60,52.60,52.60,105
09-Apr-24,52.11,52.11,52.10,52.10,1094
04-Apr-24,52.15,52.20,52.10,52.10,44326
03-Apr-24,52.50,52.50,52.50,52.50,10500
26-Mar-24,52.55,52.55,52.55,52.55,52
25-Mar-24,52.25,52.25,52.25,52.25,10450
20-Mar-24,52.44,52.44,52.44,52.44,10488
19-Mar-24,51.90,51.90,51.90,51.90,1038
01-Mar-24,50.69,50.69,50.69,50.69,5069
27-Feb-24,49.92,49.92,49.57,49.65,225622
26-Feb-24,50.05,50.12,50.03,50.03,225825
23-Feb-24,50.20,50.20,50.13,50.13,179735
22-Feb-24,49.44,49.65,49.44,49.56,318877
21-Feb-24,48.54,48.55,48.40,48.40,185472
20-Feb-24,48.48,48.51,48.39,48.39,143887
01-Feb-24,46.54,46.54,46.39,46.39,92
11-Jan-24,44.88,44.88,44.88,44.88,4488
10-Jan-24,44.40,44.96,44.40,44.88,70173
05-Jan-24,43.48,43.48,43.36,43.36,15212
03-Jan-24,43.08,43.08,43.08,43.08,43
21-Dec-23,42.90,45.34,42.90,45.34,88240
19-Dec-23,42.69,42.70,42.69,42.70,34157
18-Dec-23,42.48,42.48,42.48,42.48,84
13-Dec-23,43.60,43.64,43.40,43.40,129294
12-Dec-23,43.58,43.76,43.56,43.76,197839
08-Dec-23,42.82,42.82,42.82,42.82,5052
07-Dec-23,42.72,42.72,42.72,42.72,5040
28-Nov-23,43.28,43.28,43.14,43.14,21605
26-Oct-23,41.31,41.31,41.09,41.09,617
25-Oct-23,41.71,41.71,41.71,41.71,10844
20-Oct-23,41.92,41.92,41.92,41.92,4820
19-Oct-23,42.45,42.45,42.45,42.45,42
13-Oct-23,43.24,43.24,43.24,43.24,5015
11-Oct-23,43.16,43.16,43.16,43.16,5006
09-Oct-23,43.25,43.28,43.25,43.28,86
03-Oct-23,42.38,42.38,42.38,42.38,42
26-Sep-23,42.86,42.86,42.86,42.86,1500
19-Sep-23,43.20,43.44,43.20,43.44,300665
18-Sep-23,42.88,42.92,42.88,42.92,903327
15-Sep-23,43.10,43.13,43.10,43.13,295119
05-Sep-23,43.03,43.03,43.03,43.03,43
14-Aug-23,41.17,41.19,41.17,41.19,82
07-Aug-23,41.08,43.40,40.95,41.00,347217
03-Aug-23,40.05,42.34,40.04,42.34,94786
02-Aug-23,39.98,42.35,39.98,42.35,81560
28-Jul-23,41.70,41.70,41.70,41.70,83
18-Jul-23,39.61,41.85,39.61,41.85,20365
14-Jul-23,39.15,41.41,39.06,41.41,80482
13-Jul-23,39.00,39.41,39.00,39.30,117

*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: BHEW39