Cotação atual, histórico e gráfico do papel: BHEW39
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
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
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