Cotação atual, histórico e gráfico do papel: BEWG39

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 BEWG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/07/2025	-0,09%	-0,07	78,48	78,40	78,38	78,69	32K	8
11/07/2025	-0,85%	-0,67	78,55	79,20	78,55	79,20	38K	11
10/07/2025	-0,28%	-0,22	79,22	80,97	79,22	80,97	15K	10
09/07/2025	2,46%	1,91	79,44	78,29	78,29	79,44	23K	10
08/07/2025	0,39%	0,30	77,53	77,23	77,23	77,53	9K	7
07/07/2025	1,10%	0,84	77,23	76,90	76,65	77,23	24K	11
04/07/2025	-1,05%	-0,81	76,39	77,47	76,27	77,47	29K	8

03/07/2025	1,14%	0,87	77,20	76,70	76,70	77,20	1K	4
02/07/2025	-0,17%	-0,13	76,33	76,60	76,24	76,60	8K	5
01/07/2025	-1,06%	-0,82	76,46	76,30	76,30	76,46	23K	5
27/06/2025	1,10%	0,84	77,28	76,44	76,44	77,37	15K	7
26/06/2025	0,51%	0,39	76,44	75,54	75,54	76,44	14K	5
25/06/2025	-0,07%	-0,05	76,05	76,15	75,59	76,15	10K	4
24/06/2025	1,87%	1,40	76,10	75,55	75,45	76,10	4K	7
23/06/2025	0,27%	0,20	74,70	73,78	73,78	74,70	15K	10
20/06/2025	0,62%	0,46	74,50	74,04	74,04	74,59	6K	7
18/06/2025	-0,28%	-0,21	74,04	74,25	73,95	74,34	25K	12
17/06/2025	-7,19%	-5,75	74,25	75,55	74,25	75,55	204K	47
16/06/2025	4,23%	3,25	80,00	80,50	80,00	81,15	646	5
13/06/2025	-1,35%	-1,05	76,75	77,55	76,75	78,08	16K	14
12/06/2025	0,39%	0,30	77,80	77,52	77,52	78,29	13K	9
11/06/2025	-0,82%	-0,64	77,50	78,00	77,50	78,06	10K	7
10/06/2025	-0,37%	-0,29	78,14	78,40	78,13	78,51	22K	9
09/06/2025	-0,81%	-0,64	78,43	78,50	78,24	78,89	29K	7
06/06/2025	-0,53%	-0,42	79,07	80,29	78,82	80,29	13K	6
05/06/2025	-0,84%	-0,67	79,49	80,12	79,49	80,12	35K	9
04/06/2025	1,52%	1,20	80,16	79,53	79,53	80,16	57K	12
03/06/2025	-1,42%	-1,14	78,96	80,91	78,96	80,91	105K	14
02/06/2025	0,38%	0,30	80,10	79,69	79,44	80,10	5K	6
30/05/2025	0,88%	0,70	79,80	79,70	79,70	80,00	7K	8
29/05/2025	-0,32%	-0,25	79,10	79,30	78,60	79,30	48K	9
28/05/2025	-0,36%	-0,29	79,35	79,04	79,04	79,57	60K	11
27/05/2025	5,41%	4,09	79,64	75,59	75,59	79,93	244K	24
26/05/2025	-3,83%	-3,01	75,55	78,54	75,55	78,56	44K	11
23/05/2025	-0,25%	-0,20	78,56	78,50	78,50	78,88	34K	8
22/05/2025	0,64%	0,50	78,76	78,25	77,88	78,76	23K	12
21/05/2025	-1,09%	-0,86	78,26	79,28	78,26	79,52	23K	12
20/05/2025	0,98%	0,77	79,12	78,54	78,54	79,19	178K	14
19/05/2025	1,20%	0,93	78,35	77,43	77,43	78,35	82K	19
16/05/2025	0,03%	0,02	77,42	77,84	77,20	77,84	70K	14
15/05/2025	2,44%	1,84	77,40	76,84	76,80	77,40	40K	9
14/05/2025	-0,68%	-0,52	75,56	76,29	75,56	76,29	44K	15
13/05/2025	-0,69%	-0,53	76,08	76,61	75,90	76,61	73K	19
12/05/2025	-0,31%	-0,24	76,61	76,85	76,00	76,85	89K	27
09/05/2025	0,27%	0,21	76,85	77,28	76,67	77,32	214K	32
08/05/2025	-1,44%	-1,12	76,64	78,31	76,64	78,31	466K	50
07/05/2025	0,40%	0,31	77,76	78,23	77,50	78,23	5M	114
06/05/2025	-0,05%	-0,04	77,45	77,41	77,21	77,58	95K	11
05/05/2025	1,71%	1,30	77,49	74,66	74,66	77,49	28K	9
02/05/2025	2,10%	1,57	76,19	76,23	76,00	76,23	5K	8
30/04/2025	-0,05%	-0,04	74,62	74,62	74,62	74,62	746	1
29/04/2025	0,32%	0,24	74,66	74,50	74,50	74,66	16K	3
28/04/2025	-0,49%	-0,37	74,42	74,21	74,21	74,48	20K	3
25/04/2025	-0,28%	-0,21	74,79	74,25	73,93	74,79	40K	13
24/04/2025	2,66%	1,94	75,00	73,43	72,80	75,00	10K	7
23/04/2025	0,91%	0,66	73,06	73,13	73,06	73,60	28K	5
22/04/2025	-0,40%	-0,29	72,40	72,43	72,38	72,76	24K	8
17/04/2025	-0,55%	-0,40	72,69	72,78	72,65	73,16	7K	6
16/04/2025	0,32%	0,23	73,09	73,43	72,90	73,43	2K	6
15/04/2025	1,93%	1,38	72,86	72,86	72,86	72,86	291	1
14/04/2025	0,90%	0,64	71,48	71,76	71,48	72,19	73K	13
11/04/2025	1,37%	0,96	70,84	70,39	70,39	70,84	70K	6
10/04/2025	-0,40%	-0,28	69,88	69,65	69,37	70,23	85K	7
09/04/2025	4,30%	2,89	70,16	70,16	70,16	70,16	70	1
08/04/2025	0,96%	0,64	67,27	67,87	67,27	68,45	611	4
07/04/2025	-1,45%	-0,98	66,63	66,00	65,48	67,60	9K	6
04/04/2025	-2,34%	-1,62	67,61	67,50	67,02	67,77	96K	13
03/04/2025	-2,01%	-1,42	69,23	69,36	69,23	69,36	3K	3
01/04/2025	0,66%	0,46	70,65	70,65	70,65	70,65	7K	1
31/03/2025	-2,99%	-2,16	70,19	70,23	70,19	70,23	3K	2
26/03/2025	-0,84%	-0,61	72,35	72,35	72,35	72,35	6K	2
25/03/2025	0,30%	0,22	72,96	72,68	72,68	72,99	2K	3
24/03/2025	0,61%	0,44	72,74	72,73	72,40	72,75	35K	8
20/03/2025	-1,57%	-1,15	72,30	71,68	71,68	72,69	77K	8
19/03/2025	-1,36%	-1,01	73,45	73,57	73,45	73,85	24K	17
18/03/2025	0,70%	0,52	74,46	73,99	73,99	74,50	23K	9
17/03/2025	0,45%	0,33	73,94	73,64	73,48	74,15	30K	19
14/03/2025	1,20%	0,87	73,61	72,74	72,74	73,99	19K	16
13/03/2025	-1,21%	-0,89	72,74	73,36	72,74	73,36	2K	4
12/03/2025	0,60%	0,44	73,63	74,31	73,42	74,31	25K	9
11/03/2025	-0,27%	-0,20	73,19	73,19	73,19	73,19	73	1
10/03/2025	-1,52%	-1,13	73,39	74,50	72,66	74,50	5K	6
07/03/2025	-0,09%	-0,07	74,52	74,37	74,37	74,52	7K	2
06/03/2025	0,58%	0,43	74,59	74,04	74,04	74,88	37K	8
05/03/2025	2,76%	1,99	74,16	73,19	73,19	74,48	8K	6
27/02/2025	1,46%	1,04	72,17	72,17	72,17	72,17	7K	1
26/02/2025	1,08%	0,76	71,13	71,01	71,00	71,13	213	3
25/02/2025	1,53%	1,06	70,37	68,96	68,96	70,37	415	4
24/02/2025	0,45%	0,31	69,31	68,89	68,89	69,31	22K	3
20/02/2025	0,91%	0,62	69,00	69,28	68,91	69,28	2K	5
19/02/2025	-2,40%	-1,68	68,38	68,34	68,34	68,38	136	2
18/02/2025	2,07%	1,42	70,06	68,03	68,03	70,06	2K	3
17/02/2025	-0,79%	-0,55	68,64	68,64	68,64	68,64	6K	2
14/02/2025	-0,87%	-0,61	69,19	69,19	69,19	69,19	345	1
13/02/2025	1,82%	1,25	69,80	69,41	69,41	69,80	139	2
12/02/2025	1,78%	1,20	68,55	68,35	68,35	68,55	274	2
11/02/2025	-0,01%	-0,01	67,35	67,35	67,35	67,35	67	1
10/02/2025	0,00%	0,00	67,36	67,36	67,36	67,36	67	1
06/02/2025	2,11%	1,39	67,36	64,00	64,00	67,37	3K	12
05/02/2025	0,00%	0,00	65,97	65,97	65,97	65,97	329	1
03/02/2025	-2,21%	-1,49	65,97	66,71	65,97	66,71	530	3
31/01/2025	-1,30%	-0,89	67,46	67,93	67,46	67,93	2K	3
30/01/2025	1,42%	0,96	68,35	68,18	68,18	68,35	341	2
28/01/2025	-1,01%	-0,69	67,39	67,40	67,39	67,40	808	2
24/01/2025	0,71%	0,48	68,08	67,70	67,70	68,08	7K	4
23/01/2025	-0,68%	-0,46	67,60	67,60	67,60	67,60	67	1
22/01/2025	-0,25%	-0,17	68,06	68,06	68,06	68,06	2K	1
21/01/2025	3,07%	2,03	68,23	67,83	67,83	68,23	612	3
20/01/2025	-0,76%	-0,51	66,20	66,20	66,20	66,20	132	1
17/01/2025	1,34%	0,88	66,71	66,71	66,71	66,71	200	1
16/01/2025	-0,17%	-0,11	65,83	66,60	65,83	66,60	989	4
15/01/2025	1,29%	0,84	65,94	66,13	65,94	66,13	14K	4
10/01/2025	-1,65%	-1,09	65,10	65,10	65,10	65,10	976	1
08/01/2025	-0,05%	-0,03	66,19	66,12	65,79	66,29	4K	4
07/01/2025	0,61%	0,40	66,22	66,22	66,22	66,22	264	2
06/01/2025	0,81%	0,53	65,82	65,82	65,82	65,82	3K	1
03/01/2025	0,32%	0,21	65,29	65,08	65,08	65,29	717	2
02/01/2025	-0,72%	-0,47	65,08	66,01	65,08	66,01	7K	5
30/12/2024	-1,22%	-0,81	65,55	66,62	65,55	66,62	2K	6
27/12/2024	-0,29%	-0,19	66,36	66,36	66,36	66,36	331	1
26/12/2024	0,65%	0,43	66,55	66,43	66,43	66,55	12K	3
23/12/2024	1,88%	1,22	66,12	66,11	66,11	66,12	5K	3
20/12/2024	-0,75%	-0,49	64,90	64,19	64,19	64,90	452	2
19/12/2024	-2,26%	-1,51	65,39	65,43	65,39	65,43	6K	3
17/12/2024	-0,64%	-0,43	66,90	67,33	66,50	67,33	2K	5
16/12/2024	0,73%	0,49	67,33	67,33	67,33	67,33	67	1
13/12/2024	0,09%	0,06	66,84	66,84	66,84	66,84	1K	1
12/12/2024	0,04%	0,03	66,78	66,28	66,04	66,78	18K	5
11/12/2024	-0,37%	-0,25	66,75	67,25	66,70	67,25	44K	10
10/12/2024	1,09%	0,72	67,00	68,10	66,64	68,10	1K	4
04/12/2024	0,52%	0,34	66,28	66,28	66,28	66,28	5K	1
03/12/2024	0,59%	0,39	65,94	65,86	65,86	66,15	1K	6
02/12/2024	2,81%	1,79	65,55	64,68	64,68	65,55	5K	5
29/11/2024	-	-	63,76	63,76	63,76	63,76	63	1

Date,Open,High,Low,Close,Volume
14-Jul-25,78.40,78.69,78.38,78.48,32388
11-Jul-25,79.20,79.20,78.55,78.55,38461
10-Jul-25,80.97,80.97,79.22,79.22,15084
09-Jul-25,78.29,79.44,78.29,79.44,22572
08-Jul-25,77.23,77.53,77.23,77.53,8593
07-Jul-25,76.90,77.23,76.65,77.23,24208
04-Jul-25,77.47,77.47,76.27,76.39,29024
03-Jul-25,76.70,77.20,76.70,77.20,1460
02-Jul-25,76.60,76.60,76.24,76.33,7859
01-Jul-25,76.30,76.46,76.30,76.46,23458
27-Jun-25,76.44,77.37,76.44,77.28,14904
26-Jun-25,75.54,76.44,75.54,76.44,13911
25-Jun-25,76.15,76.15,75.59,76.05,10212
24-Jun-25,75.55,76.10,75.45,76.10,3556
23-Jun-25,73.78,74.70,73.78,74.70,15010
20-Jun-25,74.04,74.59,74.04,74.50,6012
18-Jun-25,74.25,74.34,73.95,74.04,25263
17-Jun-25,75.55,75.55,74.25,74.25,203943
16-Jun-25,80.50,81.15,80.00,80.00,646
13-Jun-25,77.55,78.08,76.75,76.75,15719
12-Jun-25,77.52,78.29,77.52,77.80,13126
11-Jun-25,78.00,78.06,77.50,77.50,10112
10-Jun-25,78.40,78.51,78.13,78.14,21670
09-Jun-25,78.50,78.89,78.24,78.43,29216
06-Jun-25,80.29,80.29,78.82,79.07,12730
05-Jun-25,80.12,80.12,79.49,79.49,35320
04-Jun-25,79.53,80.16,79.53,80.16,56601
03-Jun-25,80.91,80.91,78.96,78.96,105434
02-Jun-25,79.69,80.10,79.44,80.10,5430
30-May-25,79.70,80.00,79.70,79.80,7273
29-May-25,79.30,79.30,78.60,79.10,47924
28-May-25,79.04,79.57,79.04,79.35,59525
27-May-25,75.59,79.93,75.59,79.64,243710
26-May-25,78.54,78.56,75.55,75.55,44027
23-May-25,78.50,78.88,78.50,78.56,33818
22-May-25,78.25,78.76,77.88,78.76,23453
21-May-25,79.28,79.52,78.26,78.26,22571
20-May-25,78.54,79.19,78.54,79.12,177556
19-May-25,77.43,78.35,77.43,78.35,82017
16-May-25,77.84,77.84,77.20,77.42,70326
15-May-25,76.84,77.40,76.80,77.40,39724
14-May-25,76.29,76.29,75.56,75.56,43794
13-May-25,76.61,76.61,75.90,76.08,72851
12-May-25,76.85,76.85,76.00,76.61,89006
09-May-25,77.28,77.32,76.67,76.85,213809
08-May-25,78.31,78.31,76.64,76.64,466281
07-May-25,78.23,78.23,77.50,77.76,4901726
06-May-25,77.41,77.58,77.21,77.45,95230
05-May-25,74.66,77.49,74.66,77.49,28002
02-May-25,76.23,76.23,76.00,76.19,5481
30-Apr-25,74.62,74.62,74.62,74.62,746
29-Apr-25,74.50,74.66,74.50,74.66,15820
28-Apr-25,74.21,74.48,74.21,74.42,19967
25-Apr-25,74.25,74.79,73.93,74.79,39702
24-Apr-25,73.43,75.00,72.80,75.00,9550
23-Apr-25,73.13,73.60,73.06,73.06,28047
22-Apr-25,72.43,72.76,72.38,72.40,24245
17-Apr-25,72.78,73.16,72.65,72.69,6620
16-Apr-25,73.43,73.43,72.90,73.09,2418
15-Apr-25,72.86,72.86,72.86,72.86,291
14-Apr-25,71.76,72.19,71.48,71.48,72778
11-Apr-25,70.39,70.84,70.39,70.84,70484
10-Apr-25,69.65,70.23,69.37,69.88,85458
09-Apr-25,70.16,70.16,70.16,70.16,70
08-Apr-25,67.87,68.45,67.27,67.27,611
07-Apr-25,66.00,67.60,65.48,66.63,8665
04-Apr-25,67.50,67.77,67.02,67.61,96007
03-Apr-25,69.36,69.36,69.23,69.23,3116
01-Apr-25,70.65,70.65,70.65,70.65,7065
31-Mar-25,70.23,70.23,70.19,70.19,2877
26-Mar-25,72.35,72.35,72.35,72.35,6005
25-Mar-25,72.68,72.99,72.68,72.96,2116
24-Mar-25,72.73,72.75,72.40,72.74,34674
20-Mar-25,71.68,72.69,71.68,72.30,76576
19-Mar-25,73.57,73.85,73.45,73.45,24201
18-Mar-25,73.99,74.50,73.99,74.46,23049
17-Mar-25,73.64,74.15,73.48,73.94,29741
14-Mar-25,72.74,73.99,72.74,73.61,19204
13-Mar-25,73.36,73.36,72.74,72.74,2403
12-Mar-25,74.31,74.31,73.42,73.63,24976
11-Mar-25,73.19,73.19,73.19,73.19,73
10-Mar-25,74.50,74.50,72.66,73.39,4885
07-Mar-25,74.37,74.52,74.37,74.52,7219
06-Mar-25,74.04,74.88,74.04,74.59,37172
05-Mar-25,73.19,74.48,73.19,74.16,8241
27-Feb-25,72.17,72.17,72.17,72.17,7217
26-Feb-25,71.01,71.13,71.00,71.13,213
25-Feb-25,68.96,70.37,68.96,70.37,415
24-Feb-25,68.89,69.31,68.89,69.31,22102
20-Feb-25,69.28,69.28,68.91,69.00,2141
19-Feb-25,68.34,68.38,68.34,68.38,136
18-Feb-25,68.03,70.06,68.03,70.06,2482
17-Feb-25,68.64,68.64,68.64,68.64,5971
14-Feb-25,69.19,69.19,69.19,69.19,345
13-Feb-25,69.41,69.80,69.41,69.80,139
12-Feb-25,68.35,68.55,68.35,68.55,274
11-Feb-25,67.35,67.35,67.35,67.35,67
10-Feb-25,67.36,67.36,67.36,67.36,67
06-Feb-25,64.00,67.37,64.00,67.36,3436
05-Feb-25,65.97,65.97,65.97,65.97,329
03-Feb-25,66.71,66.71,65.97,65.97,530
31-Jan-25,67.93,67.93,67.46,67.46,2295
30-Jan-25,68.18,68.35,68.18,68.35,341
28-Jan-25,67.40,67.40,67.39,67.39,808
24-Jan-25,67.70,68.08,67.70,68.08,6848
23-Jan-25,67.60,67.60,67.60,67.60,67
22-Jan-25,68.06,68.06,68.06,68.06,1701
21-Jan-25,67.83,68.23,67.83,68.23,612
20-Jan-25,66.20,66.20,66.20,66.20,132
17-Jan-25,66.71,66.71,66.71,66.71,200
16-Jan-25,66.60,66.60,65.83,65.83,989
15-Jan-25,66.13,66.13,65.94,65.94,14320
10-Jan-25,65.10,65.10,65.10,65.10,976
08-Jan-25,66.12,66.29,65.79,66.19,3710
07-Jan-25,66.22,66.22,66.22,66.22,264
06-Jan-25,65.82,65.82,65.82,65.82,3291
03-Jan-25,65.08,65.29,65.08,65.29,717
02-Jan-25,66.01,66.01,65.08,65.08,7037
30-Dec-24,66.62,66.62,65.55,65.55,2173
27-Dec-24,66.36,66.36,66.36,66.36,331
26-Dec-24,66.43,66.55,66.43,66.55,12290
23-Dec-24,66.11,66.12,66.11,66.12,5421
20-Dec-24,64.19,64.90,64.19,64.90,452
19-Dec-24,65.43,65.43,65.39,65.39,5625
17-Dec-24,67.33,67.33,66.50,66.90,2345
16-Dec-24,67.33,67.33,67.33,67.33,67
13-Dec-24,66.84,66.84,66.84,66.84,1002
12-Dec-24,66.28,66.78,66.04,66.78,17644
11-Dec-24,67.25,67.25,66.70,66.75,43604
10-Dec-24,68.10,68.10,66.64,67.00,1202
04-Dec-24,66.28,66.28,66.28,66.28,4971
03-Dec-24,65.86,66.15,65.86,65.94,1254
02-Dec-24,64.68,65.55,64.68,65.55,5077
29-Nov-24,63.76,63.76,63.76,63.76,63

*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: BEWG39