Cotação atual, histórico e gráfico do papel: BEUW39
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 |
| 05/06/2025 | -0,65% | -0,44 | 67,60 | 67,60 | 67,60 | 67,60 | 203K | 1 |
| 29/05/2025 | -1,82% | -1,26 | 68,04 | 68,04 | 68,04 | 68,04 | 2M | 1 |
| 16/05/2025 | 2,18% | 1,48 | 69,30 | 69,30 | 69,30 | 69,30 | 69 | 1 |
| 14/05/2025 | 2,20% | 1,46 | 67,82 | 67,82 | 67,82 | 67,82 | 156K | 1 |
| 07/05/2025 | 4,64% | 2,94 | 66,36 | 66,36 | 66,36 | 66,36 | 173K | 1 |
| 22/04/2025 | 3,64% | 2,23 | 63,42 | 63,42 | 63,42 | 63,42 | 165K | 1 |
| 08/04/2025 | -1,94% | -1,21 | 61,19 | 61,98 | 61,14 | 61,98 | 383K | 35 |
|
|
| 07/04/2025 | -0,95% | -0,60 | 62,40 | 62,40 | 62,40 | 62,40 | 6K | 1 |
| 04/04/2025 | -5,41% | -3,60 | 63,00 | 63,00 | 62,94 | 63,00 | 743K | 5 |
| 31/03/2025 | -1,32% | -0,89 | 66,60 | 66,60 | 66,60 | 66,60 | 160K | 1 |
| 11/03/2025 | -3,09% | -2,15 | 67,49 | 67,49 | 67,49 | 67,49 | 148K | 1 |
| 05/03/2025 | -1,58% | -1,12 | 69,64 | 69,64 | 69,64 | 69,64 | 230K | 1 |
| 25/02/2025 | -0,59% | -0,42 | 70,76 | 70,70 | 70,70 | 70,76 | 212K | 2 |
| 20/02/2025 | -1,37% | -0,99 | 71,18 | 71,18 | 71,18 | 71,18 | 36K | 1 |
| 07/02/2025 | 0,99% | 0,71 | 72,17 | 72,17 | 72,17 | 72,17 | 173K | 1 |
| 04/02/2025 | -3,37% | -2,49 | 71,46 | 71,46 | 71,46 | 71,46 | 164K | 1 |
| 24/01/2025 | 1,43% | 1,04 | 73,95 | 73,90 | 73,90 | 73,95 | 163K | 22 |
| 15/01/2025 | -0,71% | -0,52 | 72,91 | 72,91 | 72,91 | 72,91 | 204K | 1 |
| 02/01/2025 | -1,49% | -1,11 | 73,43 | 73,43 | 73,43 | 73,43 | 147K | 1 |
| 27/12/2024 | -0,48% | -0,36 | 74,54 | 74,54 | 74,54 | 74,54 | 410K | 1 |
| 26/12/2024 | -1,23% | -0,93 | 74,90 | 74,90 | 74,90 | 74,90 | 389K | 1 |
| 10/12/2024 | 4,88% | 3,53 | 75,83 | 75,83 | 75,83 | 75,83 | 379K | 1 |
| 21/11/2024 | 0,28% | 0,20 | 72,30 | 72,30 | 72,30 | 72,35 | 759K | 21 |
| 12/11/2024 | 2,27% | 1,60 | 72,10 | 72,10 | 72,10 | 72,10 | 159K | 1 |
| 07/11/2024 | 2,52% | 1,73 | 70,50 | 70,35 | 70,35 | 70,50 | 35K | 8 |
| 04/11/2024 | -0,51% | -0,35 | 68,77 | 68,77 | 68,77 | 68,77 | 21K | 1 |
| 01/11/2024 | 0,68% | 0,47 | 69,12 | 69,00 | 69,00 | 69,12 | 691K | 23 |
| 31/10/2024 | 0,00% | 0,00 | 68,65 | 68,65 | 68,65 | 68,65 | 130K | 1 |
| 28/10/2024 | 0,39% | 0,27 | 68,65 | 68,70 | 68,65 | 68,70 | 172K | 5 |
| 24/10/2024 | 0,09% | 0,06 | 68,38 | 68,38 | 68,38 | 68,38 | 109K | 1 |
| 23/10/2024 | -0,81% | -0,56 | 68,32 | 68,32 | 68,32 | 68,32 | 164K | 1 |
| 22/10/2024 | -1,01% | -0,70 | 68,88 | 68,60 | 68,60 | 69,55 | 1M | 94 |
| 18/10/2024 | 1,34% | 0,92 | 69,58 | 69,58 | 69,58 | 69,58 | 104K | 1 |
| 15/10/2024 | 2,48% | 1,66 | 68,66 | 68,66 | 68,66 | 68,66 | 130K | 1 |
| 09/10/2024 | 2,82% | 1,84 | 67,00 | 67,00 | 67,00 | 67,00 | 147K | 22 |
| 07/10/2024 | 0,39% | 0,25 | 65,16 | 65,16 | 65,16 | 65,16 | 98K | 1 |
| 02/10/2024 | -1,16% | -0,76 | 64,91 | 64,91 | 64,91 | 64,91 | 175K | 2 |
| 20/09/2024 | 0,80% | 0,52 | 65,67 | 65,67 | 65,67 | 65,67 | 112K | 1 |
| 13/09/2024 | 1,20% | 0,77 | 65,15 | 65,15 | 65,15 | 65,15 | 98K | 1 |
| 09/09/2024 | 0,19% | 0,12 | 64,38 | 64,38 | 64,38 | 64,38 | 965 | 1 |
| 26/08/2024 | 2,91% | 1,82 | 64,26 | 64,26 | 64,26 | 64,26 | 192 | 1 |
| 19/08/2024 | -0,60% | -0,38 | 62,44 | 62,52 | 62,44 | 62,52 | 151K | 2 |
| 16/08/2024 | 2,05% | 1,26 | 62,82 | 62,76 | 62,76 | 62,82 | 63K | 2 |
| 09/08/2024 | -0,87% | -0,54 | 61,56 | 61,56 | 61,56 | 61,56 | 2M | 1 |
| 07/08/2024 | -3,72% | -2,40 | 62,10 | 62,10 | 62,10 | 62,10 | 1K | 1 |
| 26/07/2024 | 3,61% | 2,25 | 64,50 | 64,74 | 64,50 | 64,74 | 10K | 4 |
| 15/07/2024 | - | - | 62,25 | 63,11 | 62,25 | 63,11 | 376 | 4 |
Date,Open,High,Low,Close,Volume
05-Jun-25,67.60,67.60,67.60,67.60,202800
29-May-25,68.04,68.04,68.04,68.04,1884708
16-May-25,69.30,69.30,69.30,69.30,69
14-May-25,67.82,67.82,67.82,67.82,155986
07-May-25,66.36,66.36,66.36,66.36,172536
22-Apr-25,63.42,63.42,63.42,63.42,164892
08-Apr-25,61.98,61.98,61.14,61.19,383006
07-Apr-25,62.40,62.40,62.40,62.40,6240
04-Apr-25,63.00,63.00,62.94,63.00,743393
31-Mar-25,66.60,66.60,66.60,66.60,159840
11-Mar-25,67.49,67.49,67.49,67.49,148478
05-Mar-25,69.64,69.64,69.64,69.64,229812
25-Feb-25,70.70,70.76,70.70,70.76,212273
20-Feb-25,71.18,71.18,71.18,71.18,35590
07-Feb-25,72.17,72.17,72.17,72.17,173208
04-Feb-25,71.46,71.46,71.46,71.46,164358
24-Jan-25,73.90,73.95,73.90,73.95,162682
15-Jan-25,72.91,72.91,72.91,72.91,204148
02-Jan-25,73.43,73.43,73.43,73.43,146860
27-Dec-24,74.54,74.54,74.54,74.54,409970
26-Dec-24,74.90,74.90,74.90,74.90,389480
10-Dec-24,75.83,75.83,75.83,75.83,379150
21-Nov-24,72.30,72.35,72.30,72.30,759245
12-Nov-24,72.10,72.10,72.10,72.10,158620
07-Nov-24,70.35,70.50,70.35,70.50,35223
04-Nov-24,68.77,68.77,68.77,68.77,20631
01-Nov-24,69.00,69.12,69.00,69.12,690840
31-Oct-24,68.65,68.65,68.65,68.65,130435
28-Oct-24,68.70,68.70,68.65,68.65,171650
24-Oct-24,68.38,68.38,68.38,68.38,109408
23-Oct-24,68.32,68.32,68.32,68.32,163968
22-Oct-24,68.60,69.55,68.60,68.88,1216746
18-Oct-24,69.58,69.58,69.58,69.58,104370
15-Oct-24,68.66,68.66,68.66,68.66,130454
09-Oct-24,67.00,67.00,67.00,67.00,147400
07-Oct-24,65.16,65.16,65.16,65.16,97740
02-Oct-24,64.91,64.91,64.91,64.91,175257
20-Sep-24,65.67,65.67,65.67,65.67,111639
13-Sep-24,65.15,65.15,65.15,65.15,97725
09-Sep-24,64.38,64.38,64.38,64.38,965
26-Aug-24,64.26,64.26,64.26,64.26,192
19-Aug-24,62.52,62.52,62.44,62.44,150793
16-Aug-24,62.76,62.82,62.76,62.82,62788
09-Aug-24,61.56,61.56,61.56,61.56,2049948
07-Aug-24,62.10,62.10,62.10,62.10,1242
26-Jul-24,64.74,64.74,64.50,64.50,10069
15-Jul-24,63.11,63.11,62.25,62.25,376
*exoneração de responsabilidade e termos de uso