Cotação atual, histórico e gráfico do papel: BEWC39

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 BEWC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	1,33%	0,82	62,32	59,95	59,95	62,35	2K	5
15/05/2025	0,28%	0,17	61,50	61,50	61,50	61,50	61	1
12/05/2025	0,56%	0,34	61,33	61,30	61,30	61,33	122	2
08/05/2025	-0,70%	-0,43	60,99	60,99	60,99	60,99	98K	2
07/05/2025	0,38%	0,23	61,42	61,18	61,18	61,42	3K	5
06/05/2025	1,06%	0,64	61,19	61,09	61,02	61,19	6K	6
02/05/2025	1,36%	0,81	60,55	60,17	60,17	60,55	843	3

30/04/2025	-0,20%	-0,12	59,74	59,74	59,74	59,74	59	1
29/04/2025	-0,02%	-0,01	59,86	59,74	59,69	59,86	5K	4
28/04/2025	0,54%	0,32	59,87	59,74	59,60	59,87	478	3
25/04/2025	-0,32%	-0,19	59,55	59,55	59,55	59,55	1M	1
24/04/2025	0,34%	0,20	59,74	59,74	59,74	59,74	59	1
23/04/2025	0,47%	0,28	59,54	59,25	59,25	59,57	4K	5
22/04/2025	-0,77%	-0,46	59,26	59,44	59,26	59,44	118	2
17/04/2025	0,47%	0,28	59,72	59,81	59,72	59,81	179	3
16/04/2025	-0,50%	-0,30	59,44	60,14	59,44	60,14	299K	8
15/04/2025	0,71%	0,42	59,74	59,74	59,74	59,74	48K	1
14/04/2025	1,47%	0,86	59,32	58,83	58,76	59,32	7K	5
11/04/2025	2,60%	1,48	58,46	57,97	57,79	58,46	315K	7
10/04/2025	-1,25%	-0,72	56,98	56,93	56,93	57,38	1M	5
09/04/2025	4,04%	2,24	57,70	57,05	56,81	58,00	21K	7
08/04/2025	-0,89%	-0,50	55,46	57,32	55,46	57,39	234K	9
07/04/2025	-0,66%	-0,37	55,96	55,61	54,35	56,44	4K	6
04/04/2025	-1,18%	-0,67	56,33	56,90	55,71	56,90	451K	11
03/04/2025	-3,62%	-2,14	57,00	57,80	57,00	57,81	88K	9
02/04/2025	2,09%	1,21	59,14	58,71	58,71	59,14	2M	28
01/04/2025	-0,67%	-0,39	57,93	57,81	57,81	57,93	751	2
31/03/2025	-0,38%	-0,22	58,32	58,44	57,91	58,44	933	6
28/03/2025	-1,61%	-0,96	58,54	59,40	58,54	59,40	1K	5
27/03/2025	2,22%	1,29	59,50	60,12	59,12	60,12	719	3
21/03/2025	0,02%	0,01	58,21	58,04	58,04	58,60	118K	4
20/03/2025	0,12%	0,07	58,20	58,39	58,20	58,39	18K	2
19/03/2025	1,15%	0,66	58,13	57,91	57,91	58,13	116	2
18/03/2025	-0,26%	-0,15	57,47	57,20	57,20	57,47	2K	2
17/03/2025	-1,71%	-1,00	57,62	57,62	57,62	57,62	1M	1
10/03/2025	0,64%	0,37	58,62	58,62	58,62	58,62	58	1
06/03/2025	-0,58%	-0,34	58,25	58,57	58,25	58,70	4K	3
05/03/2025	-2,98%	-1,80	58,59	58,39	58,39	58,59	642	3
28/02/2025	0,53%	0,32	60,39	60,39	60,39	60,39	301	1
27/02/2025	1,69%	1,00	60,07	60,07	60,07	60,07	600	1
26/02/2025	-1,40%	-0,84	59,07	59,07	59,07	59,07	59	1
24/02/2025	0,69%	0,41	59,91	59,35	59,04	59,91	7K	4
21/02/2025	-0,83%	-0,50	59,50	59,50	59,50	59,50	714	1
19/02/2025	-0,63%	-0,38	60,00	60,00	60,00	60,00	7K	1
18/02/2025	-0,53%	-0,32	60,38	60,20	60,20	60,38	335K	2
17/02/2025	1,12%	0,67	60,70	60,70	60,70	60,70	1K	1
14/02/2025	-1,98%	-1,21	60,03	60,44	60,03	60,44	133K	2
13/02/2025	0,64%	0,39	61,24	61,24	61,24	61,24	61	1
11/02/2025	0,45%	0,27	60,85	60,70	60,70	60,85	176K	3
10/02/2025	0,71%	0,43	60,58	60,58	60,58	60,58	1K	1
06/02/2025	-0,51%	-0,31	60,15	60,46	60,15	60,46	4K	3
05/02/2025	2,01%	1,19	60,46	60,46	60,45	60,46	97K	3
03/02/2025	-4,23%	-2,62	59,27	59,28	59,00	59,28	3K	6
30/01/2025	1,59%	0,97	61,89	61,89	61,89	61,89	61	1
29/01/2025	-0,25%	-0,15	60,92	60,92	60,92	60,92	116K	1
27/01/2025	-1,50%	-0,93	61,07	60,82	60,82	61,07	609	3
21/01/2025	1,84%	1,12	62,00	61,45	61,45	62,00	985	2
16/01/2025	-0,33%	-0,20	60,88	60,88	60,88	60,88	4K	1
15/01/2025	0,13%	0,08	61,08	61,32	61,04	61,32	24K	5
13/01/2025	-0,65%	-0,40	61,00	60,30	60,30	61,00	1M	21
09/01/2025	-0,94%	-0,58	61,40	61,40	61,40	61,40	736	1
07/01/2025	-0,67%	-0,42	61,98	62,11	61,72	62,11	10K	4
06/01/2025	-0,02%	-0,01	62,40	62,40	62,40	62,40	124	1
03/01/2025	0,34%	0,21	62,41	62,41	62,41	62,41	249	1
30/12/2024	-0,22%	-0,14	62,20	62,03	61,95	62,29	10K	8
27/12/2024	-0,10%	-0,06	62,34	62,34	62,34	62,34	274K	1
26/12/2024	0,42%	0,26	62,40	62,33	62,31	62,40	274K	6
23/12/2024	3,91%	2,34	62,14	62,22	62,14	62,22	6K	3
20/12/2024	-2,34%	-1,43	59,80	60,80	59,80	60,80	5K	5
19/12/2024	-2,81%	-1,77	61,23	62,14	60,95	62,14	20K	11
18/12/2024	-1,39%	-0,89	63,00	63,34	63,00	63,34	2M	25
16/12/2024	0,25%	0,16	63,89	63,58	63,58	63,89	5K	4
13/12/2024	0,31%	0,20	63,73	63,71	63,71	63,73	637	3
12/12/2024	-1,58%	-1,02	63,53	63,53	63,53	63,53	159K	1
10/12/2024	-1,03%	-0,67	64,55	64,55	64,55	64,55	64	1
06/12/2024	-0,37%	-0,24	65,22	65,22	65,22	65,22	2K	1
04/12/2024	-0,18%	-0,12	65,46	65,46	65,46	65,46	130	1
02/12/2024	1,08%	0,70	65,58	65,58	65,58	65,58	262	1
29/11/2024	2,03%	1,29	64,88	64,88	64,88	64,88	149K	2
28/11/2024	2,30%	1,43	63,59	63,59	63,59	64,60	29K	6
26/11/2024	-0,54%	-0,34	62,16	61,68	61,37	62,16	799	5
25/11/2024	-0,03%	-0,02	62,50	62,50	62,50	62,50	62	1
22/11/2024	3,17%	1,92	62,52	62,52	62,52	62,52	169K	1
18/11/2024	0,41%	0,25	60,60	60,24	60,24	60,60	2K	3
13/11/2024	-0,71%	-0,43	60,35	60,35	60,35	60,35	241	1
12/11/2024	2,95%	1,74	60,78	60,90	60,78	60,90	104K	2
06/11/2024	-1,11%	-0,66	59,04	59,37	59,04	59,37	592	2
05/11/2024	0,61%	0,36	59,70	59,58	59,58	59,70	6K	2
04/11/2024	0,61%	0,36	59,34	59,34	59,34	59,34	107K	1
31/10/2024	-0,91%	-0,54	58,98	58,80	58,80	58,98	59K	2
30/10/2024	0,39%	0,23	59,52	59,64	59,52	59,64	251K	3
29/10/2024	0,63%	0,37	59,29	59,29	59,29	59,29	59	1
24/10/2024	-1,04%	-0,62	58,92	58,92	58,92	58,92	147K	1
21/10/2024	-0,57%	-0,34	59,54	59,82	59,54	59,82	2K	3
18/10/2024	0,40%	0,24	59,88	59,88	59,88	59,88	114K	1
17/10/2024	0,95%	0,56	59,64	59,64	59,64	59,64	59	1
16/10/2024	0,70%	0,41	59,08	58,75	58,75	59,08	117	2
15/10/2024	1,52%	0,88	58,67	58,67	58,67	58,67	88K	1
10/10/2024	1,60%	0,91	57,79	57,70	57,70	57,79	92K	2
04/10/2024	0,42%	0,24	56,88	56,88	56,88	56,88	228K	1
26/09/2024	-1,05%	-0,60	56,64	56,64	56,64	56,64	169	1
23/09/2024	1,17%	0,66	57,24	57,10	57,10	57,28	342	3
17/09/2024	0,84%	0,47	56,58	56,68	56,58	56,68	623	2
16/09/2024	-0,62%	-0,35	56,11	56,06	56,06	56,11	336	2
13/09/2024	1,11%	0,62	56,46	56,46	56,46	56,46	79K	1
09/09/2024	2,27%	1,24	55,84	55,86	55,62	55,86	2K	3
06/09/2024	-1,80%	-1,00	54,60	55,16	54,60	55,16	438	2
05/09/2024	-1,52%	-0,86	55,60	55,92	55,60	55,92	335	3
04/09/2024	-0,42%	-0,24	56,46	56,46	56,46	56,46	56	1
29/08/2024	2,85%	1,57	56,70	56,70	56,70	56,70	56	1
23/08/2024	3,34%	1,78	55,13	55,48	55,13	55,48	1M	2
19/08/2024	-0,47%	-0,25	53,35	53,55	53,35	53,55	145K	2
16/08/2024	-0,09%	-0,05	53,60	53,60	53,60	53,60	35K	1
15/08/2024	2,84%	1,48	53,65	53,65	53,65	53,65	2K	1
12/08/2024	0,35%	0,18	52,17	52,17	52,17	52,17	156	1
09/08/2024	-1,35%	-0,71	51,99	51,88	51,88	51,99	623	2
08/08/2024	-1,40%	-0,75	52,70	52,65	52,65	52,70	1M	5
02/08/2024	-1,15%	-0,62	53,45	54,00	53,45	54,00	214	2
01/08/2024	-1,69%	-0,93	54,07	54,07	54,07	54,07	5K	1
31/07/2024	2,06%	1,11	55,00	54,74	54,74	55,00	109	2
30/07/2024	-0,20%	-0,11	53,89	53,85	53,85	53,89	865K	2
29/07/2024	-0,07%	-0,04	54,00	54,00	54,00	54,00	3K	1
26/07/2024	0,37%	0,20	54,04	54,04	54,04	54,04	54	1
25/07/2024	0,90%	0,48	53,84	53,68	53,68	53,86	11K	3
19/07/2024	-0,97%	-0,52	53,36	53,40	53,36	53,40	27K	4
18/07/2024	2,55%	1,34	53,88	53,83	53,83	53,88	5K	4
16/07/2024	0,04%	0,02	52,54	52,54	52,54	52,54	420	1
12/07/2024	0,67%	0,35	52,52	52,52	52,52	52,52	420	1
11/07/2024	1,44%	0,74	52,17	52,08	52,08	52,39	836K	4
10/07/2024	-2,69%	-1,42	51,43	51,43	51,43	51,43	1K	1
02/07/2024	1,56%	0,81	52,85	52,04	52,04	52,85	313	2
01/07/2024	2,02%	1,03	52,04	52,04	52,04	52,04	520	1
27/06/2024	2,62%	1,30	51,01	51,01	51,01	51,01	102	1
21/06/2024	-	-	49,71	49,71	49,71	49,71	49	1

Date,Open,High,Low,Close,Volume
16-May-25,59.95,62.35,59.95,62.32,2260
15-May-25,61.50,61.50,61.50,61.50,61
12-May-25,61.30,61.33,61.30,61.33,122
08-May-25,60.99,60.99,60.99,60.99,97584
07-May-25,61.18,61.42,61.18,61.42,2510
06-May-25,61.09,61.19,61.02,61.19,5745
02-May-25,60.17,60.55,60.17,60.55,843
30-Apr-25,59.74,59.74,59.74,59.74,59
29-Apr-25,59.74,59.86,59.69,59.86,4541
28-Apr-25,59.74,59.87,59.60,59.87,478
25-Apr-25,59.55,59.55,59.55,59.55,1369650
24-Apr-25,59.74,59.74,59.74,59.74,59
23-Apr-25,59.25,59.57,59.25,59.54,4402
22-Apr-25,59.44,59.44,59.26,59.26,118
17-Apr-25,59.81,59.81,59.72,59.72,179
16-Apr-25,60.14,60.14,59.44,59.44,298717
15-Apr-25,59.74,59.74,59.74,59.74,47792
14-Apr-25,58.83,59.32,58.76,59.32,6898
11-Apr-25,57.97,58.46,57.79,58.46,314777
10-Apr-25,56.93,57.38,56.93,56.98,1152446
09-Apr-25,57.05,58.00,56.81,57.70,21458
08-Apr-25,57.32,57.39,55.46,55.46,233993
07-Apr-25,55.61,56.44,54.35,55.96,3743
04-Apr-25,56.90,56.90,55.71,56.33,450747
03-Apr-25,57.80,57.81,57.00,57.00,88254
02-Apr-25,58.71,59.14,58.71,59.14,2107127
01-Apr-25,57.81,57.93,57.81,57.93,751
31-Mar-25,58.44,58.44,57.91,58.32,933
28-Mar-25,59.40,59.40,58.54,58.54,1356
27-Mar-25,60.12,60.12,59.12,59.50,719
21-Mar-25,58.04,58.60,58.04,58.21,117818
20-Mar-25,58.39,58.39,58.20,58.20,17518
19-Mar-25,57.91,58.13,57.91,58.13,116
18-Mar-25,57.20,57.47,57.20,57.47,2178
17-Mar-25,57.62,57.62,57.62,57.62,1152400
10-Mar-25,58.62,58.62,58.62,58.62,58
06-Mar-25,58.57,58.70,58.25,58.25,3873
05-Mar-25,58.39,58.59,58.39,58.59,642
28-Feb-25,60.39,60.39,60.39,60.39,301
27-Feb-25,60.07,60.07,60.07,60.07,600
26-Feb-25,59.07,59.07,59.07,59.07,59
24-Feb-25,59.35,59.91,59.04,59.91,6804
21-Feb-25,59.50,59.50,59.50,59.50,714
19-Feb-25,60.00,60.00,60.00,60.00,7200
18-Feb-25,60.20,60.38,60.20,60.38,335100
17-Feb-25,60.70,60.70,60.70,60.70,1031
14-Feb-25,60.44,60.44,60.03,60.03,132670
13-Feb-25,61.24,61.24,61.24,61.24,61
11-Feb-25,60.70,60.85,60.70,60.85,176462
10-Feb-25,60.58,60.58,60.58,60.58,1211
06-Feb-25,60.46,60.46,60.15,60.15,3687
05-Feb-25,60.46,60.46,60.45,60.46,96840
03-Feb-25,59.28,59.28,59.00,59.27,3312
30-Jan-25,61.89,61.89,61.89,61.89,61
29-Jan-25,60.92,60.92,60.92,60.92,115748
27-Jan-25,60.82,61.07,60.82,61.07,609
21-Jan-25,61.45,62.00,61.45,62.00,985
16-Jan-25,60.88,60.88,60.88,60.88,4322
15-Jan-25,61.32,61.32,61.04,61.08,24314
13-Jan-25,60.30,61.00,60.30,61.00,1226853
09-Jan-25,61.40,61.40,61.40,61.40,736
07-Jan-25,62.11,62.11,61.72,61.98,10174
06-Jan-25,62.40,62.40,62.40,62.40,124
03-Jan-25,62.41,62.41,62.41,62.41,249
30-Dec-24,62.03,62.29,61.95,62.20,9685
27-Dec-24,62.34,62.34,62.34,62.34,274296
26-Dec-24,62.33,62.40,62.31,62.40,274250
23-Dec-24,62.22,62.22,62.14,62.14,5784
20-Dec-24,60.80,60.80,59.80,59.80,5101
19-Dec-24,62.14,62.14,60.95,61.23,20479
18-Dec-24,63.34,63.34,63.00,63.00,1512656
16-Dec-24,63.58,63.89,63.58,63.89,5300
13-Dec-24,63.71,63.73,63.71,63.73,637
12-Dec-24,63.53,63.53,63.53,63.53,158825
10-Dec-24,64.55,64.55,64.55,64.55,64
06-Dec-24,65.22,65.22,65.22,65.22,1956
04-Dec-24,65.46,65.46,65.46,65.46,130
02-Dec-24,65.58,65.58,65.58,65.58,262
29-Nov-24,64.88,64.88,64.88,64.88,149224
28-Nov-24,63.59,64.60,63.59,63.59,29006
26-Nov-24,61.68,62.16,61.37,62.16,799
25-Nov-24,62.50,62.50,62.50,62.50,62
22-Nov-24,62.52,62.52,62.52,62.52,168804
18-Nov-24,60.24,60.60,60.24,60.60,2238
13-Nov-24,60.35,60.35,60.35,60.35,241
12-Nov-24,60.90,60.90,60.78,60.78,103995
06-Nov-24,59.37,59.37,59.04,59.04,592
05-Nov-24,59.58,59.70,59.58,59.70,6017
04-Nov-24,59.34,59.34,59.34,59.34,106812
31-Oct-24,58.80,58.98,58.80,58.98,59215
30-Oct-24,59.64,59.64,59.52,59.52,250547
29-Oct-24,59.29,59.29,59.29,59.29,59
24-Oct-24,58.92,58.92,58.92,58.92,147300
21-Oct-24,59.82,59.82,59.54,59.54,2144
18-Oct-24,59.88,59.88,59.88,59.88,113772
17-Oct-24,59.64,59.64,59.64,59.64,59
16-Oct-24,58.75,59.08,58.75,59.08,117
15-Oct-24,58.67,58.67,58.67,58.67,88005
10-Oct-24,57.70,57.79,57.70,57.79,91704
04-Oct-24,56.88,56.88,56.88,56.88,227520
26-Sep-24,56.64,56.64,56.64,56.64,169
23-Sep-24,57.10,57.28,57.10,57.24,342
17-Sep-24,56.68,56.68,56.58,56.58,623
16-Sep-24,56.06,56.11,56.06,56.11,336
13-Sep-24,56.46,56.46,56.46,56.46,79044
09-Sep-24,55.86,55.86,55.62,55.84,2448
06-Sep-24,55.16,55.16,54.60,54.60,438
05-Sep-24,55.92,55.92,55.60,55.60,335
04-Sep-24,56.46,56.46,56.46,56.46,56
29-Aug-24,56.70,56.70,56.70,56.70,56
23-Aug-24,55.48,55.48,55.13,55.13,1379914
19-Aug-24,53.55,53.55,53.35,53.35,144638
16-Aug-24,53.60,53.60,53.60,53.60,35000
15-Aug-24,53.65,53.65,53.65,53.65,1609
12-Aug-24,52.17,52.17,52.17,52.17,156
09-Aug-24,51.88,51.99,51.88,51.99,623
08-Aug-24,52.65,52.70,52.65,52.70,1417446
02-Aug-24,54.00,54.00,53.45,53.45,214
01-Aug-24,54.07,54.07,54.07,54.07,5407
31-Jul-24,54.74,55.00,54.74,55.00,109
30-Jul-24,53.85,53.89,53.85,53.89,864932
29-Jul-24,54.00,54.00,54.00,54.00,2808
26-Jul-24,54.04,54.04,54.04,54.04,54
25-Jul-24,53.68,53.86,53.68,53.84,10877
19-Jul-24,53.40,53.40,53.36,53.36,26573
18-Jul-24,53.83,53.88,53.83,53.88,5062
16-Jul-24,52.54,52.54,52.54,52.54,420
12-Jul-24,52.52,52.52,52.52,52.52,420
11-Jul-24,52.08,52.39,52.08,52.17,835610
10-Jul-24,51.43,51.43,51.43,51.43,1028
02-Jul-24,52.04,52.85,52.04,52.85,313
01-Jul-24,52.04,52.04,52.04,52.04,520
27-Jun-24,51.01,51.01,51.01,51.01,102
21-Jun-24,49.71,49.71,49.71,49.71,49

*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: BEWC39