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
20/07/2026	-0,89%	-0,62	69,32	69,94	69,32	69,94	76K	105
17/07/2026	0,00%	0,00	69,94	69,94	69,94	69,94	69	1
16/07/2026	-0,48%	-0,34	69,94	69,65	69,65	69,94	14K	2
15/07/2026	-2,50%	-1,80	70,28	70,00	70,00	70,28	89K	5
14/07/2026	2,44%	1,72	72,08	72,08	72,08	72,08	144	1
13/07/2026	-0,24%	-0,17	70,36	72,90	70,36	72,90	1K	3
10/07/2026	-0,41%	-0,29	70,53	70,82	70,53	70,97	5K	3
09/07/2026	0,06%	0,04	70,82	73,04	70,82	73,04	121K	4
08/07/2026	-2,02%	-1,46	70,78	71,04	70,78	71,04	11K	2
07/07/2026	-0,77%	-0,56	72,24	73,00	72,20	73,00	10K	5
06/07/2026	-0,41%	-0,30	72,80	73,44	72,80	73,44	2M	3
03/07/2026	2,54%	1,81	73,10	72,14	72,14	73,10	5K	2
02/07/2026	0,00%	0,00	71,29	71,29	71,29	71,29	1K	2
30/06/2026	1,21%	0,85	71,29	69,06	69,06	71,29	117K	6
29/06/2026	0,44%	0,31	70,44	70,44	70,44	70,44	70	1
26/06/2026	-1,67%	-1,19	70,13	69,93	69,93	70,14	1M	3
25/06/2026	1,68%	1,18	71,32	71,32	71,32	71,32	71	1
24/06/2026	-1,23%	-0,87	70,14	70,14	70,14	70,14	7K	1
23/06/2026	-0,17%	-0,12	71,01	71,01	71,01	71,01	284	1
22/06/2026	-0,70%	-0,50	71,13	70,91	70,91	71,68	485K	5
18/06/2026	0,93%	0,66	71,63	71,63	71,63	71,63	29K	1
17/06/2026	0,20%	0,14	70,97	70,97	70,97	70,97	354	1
16/06/2026	-0,31%	-0,22	70,83	70,83	70,83	70,83	70	1
15/06/2026	-3,60%	-2,65	71,05	77,38	70,55	77,38	1K	7
12/06/2026	10,83%	7,20	73,70	71,66	71,66	73,70	2M	5
11/06/2026	-7,73%	-5,57	66,50	71,25	66,50	71,25	774	3
09/06/2026	-1,00%	-0,73	72,07	72,07	72,07	72,07	18K	1
08/06/2026	1,07%	0,77	72,80	72,73	72,73	72,80	15K	2
05/06/2026	0,10%	0,07	72,03	73,10	72,03	73,10	1M	3
03/06/2026	-0,77%	-0,56	71,96	72,24	71,96	72,24	2K	2
01/06/2026	-0,77%	-0,56	72,52	72,59	72,52	72,59	48K	3
29/05/2026	0,10%	0,07	73,08	73,56	73,08	73,56	243K	3
28/05/2026	-0,94%	-0,69	73,01	73,70	73,01	73,70	7K	2
27/05/2026	1,04%	0,76	73,70	73,70	73,70	73,70	221	1
26/05/2026	0,89%	0,64	72,94	72,50	72,50	72,94	4K	2
25/05/2026	0,67%	0,48	72,30	72,30	72,30	72,30	5K	2
22/05/2026	0,39%	0,28	71,82	71,85	71,82	72,16	119K	4
21/05/2026	0,35%	0,25	71,54	71,12	71,12	71,54	5K	2
20/05/2026	1,78%	1,25	71,29	71,09	71,09	71,29	2K	2
15/05/2026	-0,14%	-0,10	70,04	69,93	69,93	70,04	94K	2
14/05/2026	-0,20%	-0,14	70,14	70,29	70,14	70,29	15K	3
13/05/2026	2,97%	2,03	70,28	70,07	70,07	70,28	210K	2
12/05/2026	-1,42%	-0,98	68,25	68,32	68,18	68,32	7K	3
11/05/2026	-0,46%	-0,32	69,23	69,55	69,23	69,72	2K	4
08/05/2026	-0,84%	-0,59	69,55	70,20	69,55	70,20	52K	2
07/05/2026	-1,28%	-0,91	70,14	70,99	70,14	70,99	30K	5
06/05/2026	3,27%	2,25	71,05	71,05	71,05	71,05	71	1
05/05/2026	-1,98%	-1,39	68,80	68,80	68,80	68,80	137	1
04/05/2026	0,09%	0,06	70,19	70,13	70,13	70,19	421	2
30/04/2026	1,43%	0,99	70,13	69,08	69,08	70,13	118K	3
29/04/2026	-0,43%	-0,30	69,14	69,14	69,14	69,14	69	1
28/04/2026	-0,50%	-0,35	69,44	69,44	69,44	69,44	5K	1
27/04/2026	-0,70%	-0,49	69,79	70,11	69,79	70,11	2K	2
24/04/2026	1,14%	0,79	70,28	70,28	70,28	70,28	265K	1
23/04/2026	-0,63%	-0,44	69,49	69,65	69,44	69,65	120K	3
22/04/2026	-1,58%	-1,12	69,93	69,93	69,93	69,93	5K	1
20/04/2026	-1,15%	-0,83	71,05	74,49	70,98	74,49	97K	6
17/04/2026	1,87%	1,32	71,88	71,96	71,75	72,02	4M	11
16/04/2026	0,30%	0,21	70,56	70,90	70,56	70,90	3K	2
15/04/2026	0,00%	0,00	70,35	69,68	69,68	70,42	34K	6
14/04/2026	1,01%	0,70	70,35	69,24	69,24	70,35	226K	4
13/04/2026	0,49%	0,34	69,65	68,39	68,39	69,69	39K	7
10/04/2026	-1,18%	-0,83	69,31	69,94	69,31	69,94	3M	6
09/04/2026	-1,07%	-0,76	70,14	69,86	69,72	70,50	244K	15
08/04/2026	3,10%	2,13	70,90	70,42	70,42	71,34	18K	15
07/04/2026	-0,66%	-0,46	68,77	67,84	67,84	68,77	18K	7
06/04/2026	1,15%	0,79	69,23	67,40	67,40	69,23	45K	8
02/04/2026	-0,97%	-0,67	68,44	67,34	67,31	68,48	3M	91
01/04/2026	1,25%	0,85	69,11	64,88	64,88	69,30	118K	22
31/03/2026	1,88%	1,26	68,26	67,00	66,99	68,39	246K	40
30/03/2026	0,74%	0,49	67,00	65,72	64,96	67,30	3M	39
27/03/2026	-1,74%	-1,18	66,51	67,00	66,51	67,00	14K	9
26/03/2026	-1,53%	-1,05	67,69	67,81	67,62	67,84	7K	52
25/03/2026	0,50%	0,34	68,74	69,03	68,62	69,29	13K	5
24/03/2026	-1,28%	-0,89	68,40	67,80	67,80	68,40	14K	4
23/03/2026	2,26%	1,53	69,29	69,62	69,29	69,62	18K	2
20/03/2026	-2,01%	-1,39	67,76	68,59	67,66	68,59	53K	9
19/03/2026	-0,70%	-0,49	69,15	68,73	68,73	69,15	13K	2
18/03/2026	-1,58%	-1,12	69,64	70,06	69,64	70,06	70K	4
17/03/2026	0,07%	0,05	70,76	69,35	69,35	70,76	2K	4
16/03/2026	0,03%	0,02	70,71	70,92	70,71	70,92	57K	3
13/03/2026	0,00%	0,00	70,69	70,69	70,69	70,69	14K	2
12/03/2026	-5,75%	-4,31	70,69	70,19	69,78	70,69	10K	4
11/03/2026	4,76%	3,41	75,00	70,42	70,00	75,00	23K	10
10/03/2026	1,45%	1,02	71,59	71,54	71,54	71,59	429K	2
09/03/2026	-1,34%	-0,96	70,57	70,20	69,24	70,71	3M	16
06/03/2026	-0,60%	-0,43	71,53	73,00	71,20	73,00	68K	13
05/03/2026	-1,68%	-1,23	71,96	73,19	71,89	73,19	11K	5
04/03/2026	0,62%	0,45	73,19	73,00	72,83	73,95	36K	9
03/03/2026	-1,60%	-1,18	72,74	74,66	72,17	74,66	14K	6
02/03/2026	-2,33%	-1,76	73,92	75,51	73,92	75,83	470K	12
27/02/2026	-0,75%	-0,57	75,68	76,25	75,68	76,97	124K	9
26/02/2026	0,75%	0,57	76,25	76,25	76,25	76,25	6K	1
25/02/2026	0,11%	0,08	75,68	76,00	75,68	76,00	18K	5
24/02/2026	0,11%	0,08	75,60	75,52	75,50	75,85	257K	7
23/02/2026	-1,53%	-1,17	75,52	75,80	75,52	75,80	913K	4
20/02/2026	0,59%	0,45	76,69	76,56	76,50	76,69	5K	3
19/02/2026	-1,23%	-0,95	76,24	77,20	76,16	77,24	53K	170
18/02/2026	1,03%	0,79	77,19	77,19	77,19	77,19	4K	2
13/02/2026	-0,01%	-0,01	76,40	76,00	76,00	76,78	377K	9
12/02/2026	0,53%	0,40	76,41	76,60	76,09	76,60	13K	3
11/02/2026	-0,95%	-0,73	76,01	76,37	76,00	76,37	6K	6
10/02/2026	0,05%	0,04	76,74	76,70	76,32	76,74	8K	6
09/02/2026	1,27%	0,96	76,70	75,87	75,87	76,70	478K	9
06/02/2026	0,85%	0,64	75,74	75,44	75,44	75,74	4M	8
05/02/2026	-0,69%	-0,52	75,10	75,00	74,57	75,48	180K	12
04/02/2026	-0,11%	-0,08	75,62	75,53	75,21	75,62	22K	7
03/02/2026	-0,54%	-0,41	75,70	75,70	75,59	75,76	72K	6
02/02/2026	0,77%	0,58	76,11	77,38	76,08	77,89	87K	7
30/01/2026	0,64%	0,48	75,53	75,57	75,25	75,61	4M	350
29/01/2026	-1,43%	-1,09	75,05	75,40	75,05	75,53	45K	5
28/01/2026	-0,35%	-0,27	76,14	76,14	76,14	76,14	152	1
27/01/2026	-0,97%	-0,75	76,41	76,99	76,40	77,06	233K	13
26/01/2026	0,98%	0,75	77,16	76,85	76,85	77,16	64K	6
23/01/2026	0,34%	0,26	76,41	76,15	76,15	76,50	2M	164
22/01/2026	0,42%	0,32	76,15	76,11	76,09	76,38	686	4
21/01/2026	-0,64%	-0,49	75,83	75,91	75,00	75,91	130K	13
20/01/2026	-0,50%	-0,38	76,32	77,61	76,32	77,61	111K	8
19/01/2026	-1,40%	-1,09	76,70	81,00	76,60	81,00	17K	4
16/01/2026	0,36%	0,28	77,79	77,85	77,35	77,94	6M	489
15/01/2026	-0,33%	-0,26	77,51	77,67	77,42	77,67	13K	6
14/01/2026	-0,49%	-0,38	77,77	77,98	77,76	78,15	8K	7
13/01/2026	-0,38%	-0,30	78,15	78,63	78,15	78,71	6K	27
12/01/2026	1,23%	0,95	78,45	78,00	78,00	78,45	21K	11
09/01/2026	-0,26%	-0,20	77,50	77,65	77,35	77,93	2M	13
08/01/2026	-0,30%	-0,23	77,70	77,12	77,12	77,83	63K	3
07/01/2026	0,78%	0,60	77,93	77,89	77,89	78,07	17K	6
06/01/2026	-0,41%	-0,32	77,33	77,83	77,05	77,83	43K	94
05/01/2026	1,11%	0,85	77,65	77,57	77,12	77,65	22K	7
02/01/2026	-2,03%	-1,59	76,80	78,00	76,80	78,00	73K	7
30/12/2025	-0,81%	-0,64	78,39	78,78	78,38	78,78	32K	76
29/12/2025	0,70%	0,55	79,03	79,62	78,88	79,62	352K	9
26/12/2025	0,31%	0,24	78,48	78,48	78,48	78,48	13K	1
23/12/2025	-	-	78,24	78,45	78,24	78,45	705	2

Date,Open,High,Low,Close,Volume
20-Jul-26,69.94,69.94,69.32,69.32,76071
17-Jul-26,69.94,69.94,69.94,69.94,69
16-Jul-26,69.65,69.94,69.65,69.94,13982
15-Jul-26,70.00,70.28,70.00,70.28,89230
14-Jul-26,72.08,72.08,72.08,72.08,144
13-Jul-26,72.90,72.90,70.36,70.36,1204
10-Jul-26,70.82,70.97,70.53,70.53,4540
09-Jul-26,73.04,73.04,70.82,70.82,120825
08-Jul-26,71.04,71.04,70.78,70.78,10726
07-Jul-26,73.00,73.00,72.20,72.24,9666
06-Jul-26,73.44,73.44,72.80,72.80,2300699
03-Jul-26,72.14,73.10,72.14,73.10,5189
02-Jul-26,71.29,71.29,71.29,71.29,1140
30-Jun-26,69.06,71.29,69.06,71.29,116857
29-Jun-26,70.44,70.44,70.44,70.44,70
26-Jun-26,69.93,70.14,69.93,70.13,1047866
25-Jun-26,71.32,71.32,71.32,71.32,71
24-Jun-26,70.14,70.14,70.14,70.14,7014
23-Jun-26,71.01,71.01,71.01,71.01,284
22-Jun-26,70.91,71.68,70.91,71.13,485245
18-Jun-26,71.63,71.63,71.63,71.63,28652
17-Jun-26,70.97,70.97,70.97,70.97,354
16-Jun-26,70.83,70.83,70.83,70.83,70
15-Jun-26,77.38,77.38,70.55,71.05,1453
12-Jun-26,71.66,73.70,71.66,73.70,1629030
11-Jun-26,71.25,71.25,66.50,66.50,774
09-Jun-26,72.07,72.07,72.07,72.07,17945
08-Jun-26,72.73,72.80,72.73,72.80,15424
05-Jun-26,73.10,73.10,72.03,72.03,1445221
03-Jun-26,72.24,72.24,71.96,71.96,1729
01-Jun-26,72.59,72.59,72.52,72.52,48092
29-May-26,73.56,73.56,73.08,73.08,242871
28-May-26,73.70,73.70,73.01,73.01,7174
27-May-26,73.70,73.70,73.70,73.70,221
26-May-26,72.50,72.94,72.50,72.94,4427
25-May-26,72.30,72.30,72.30,72.30,5133
22-May-26,71.85,72.16,71.82,71.82,118513
21-May-26,71.12,71.54,71.12,71.54,5148
20-May-26,71.09,71.29,71.09,71.29,1994
15-May-26,69.93,70.04,69.93,70.04,94337
14-May-26,70.29,70.29,70.14,70.14,15080
13-May-26,70.07,70.28,70.07,70.28,210280
12-May-26,68.32,68.32,68.18,68.25,7301
11-May-26,69.55,69.72,69.23,69.23,1530
08-May-26,70.20,70.20,69.55,69.55,51954
07-May-26,70.99,70.99,70.14,70.14,29676
06-May-26,71.05,71.05,71.05,71.05,71
05-May-26,68.80,68.80,68.80,68.80,137
04-May-26,70.13,70.19,70.13,70.19,421
30-Apr-26,69.08,70.13,69.08,70.13,117671
29-Apr-26,69.14,69.14,69.14,69.14,69
28-Apr-26,69.44,69.44,69.44,69.44,5138
27-Apr-26,70.11,70.11,69.79,69.79,1814
24-Apr-26,70.28,70.28,70.28,70.28,265307
23-Apr-26,69.65,69.65,69.44,69.49,120061
22-Apr-26,69.93,69.93,69.93,69.93,5244
20-Apr-26,74.49,74.49,70.98,71.05,96963
17-Apr-26,71.96,72.02,71.75,71.88,3682417
16-Apr-26,70.90,70.90,70.56,70.56,3114
15-Apr-26,69.68,70.42,69.68,70.35,33766
14-Apr-26,69.24,70.35,69.24,70.35,225883
13-Apr-26,68.39,69.69,68.39,69.65,39283
10-Apr-26,69.94,69.94,69.31,69.31,3299472
09-Apr-26,69.86,70.50,69.72,70.14,243597
08-Apr-26,70.42,71.34,70.42,70.90,18030
07-Apr-26,67.84,68.77,67.84,68.77,18183
06-Apr-26,67.40,69.23,67.40,69.23,45333
02-Apr-26,67.34,68.48,67.31,68.44,3345391
01-Apr-26,64.88,69.30,64.88,69.11,118449
31-Mar-26,67.00,68.39,66.99,68.26,245853
30-Mar-26,65.72,67.30,64.96,67.00,3256273
27-Mar-26,67.00,67.00,66.51,66.51,13987
26-Mar-26,67.81,67.84,67.62,67.69,6705
25-Mar-26,69.03,69.29,68.62,68.74,12581
24-Mar-26,67.80,68.40,67.80,68.40,13980
23-Mar-26,69.62,69.62,69.29,69.29,18239
20-Mar-26,68.59,68.59,67.66,67.76,52991
19-Mar-26,68.73,69.15,68.73,69.15,13285
18-Mar-26,70.06,70.06,69.64,69.64,70267
17-Mar-26,69.35,70.76,69.35,70.76,1891
16-Mar-26,70.92,70.92,70.71,70.71,56709
13-Mar-26,70.69,70.69,70.69,70.69,14350
12-Mar-26,70.19,70.69,69.78,70.69,9893
11-Mar-26,70.42,75.00,70.00,75.00,22987
10-Mar-26,71.54,71.59,71.54,71.59,429383
09-Mar-26,70.20,70.71,69.24,70.57,2776505
06-Mar-26,73.00,73.00,71.20,71.53,67506
05-Mar-26,73.19,73.19,71.89,71.96,10726
04-Mar-26,73.00,73.95,72.83,73.19,36223
03-Mar-26,74.66,74.66,72.17,72.74,13719
02-Mar-26,75.51,75.83,73.92,73.92,469964
27-Feb-26,76.25,76.97,75.68,75.68,124166
26-Feb-26,76.25,76.25,76.25,76.25,6100
25-Feb-26,76.00,76.00,75.68,75.68,18304
24-Feb-26,75.52,75.85,75.50,75.60,257457
23-Feb-26,75.80,75.80,75.52,75.52,913393
20-Feb-26,76.56,76.69,76.50,76.69,5360
19-Feb-26,77.20,77.24,76.16,76.24,52942
18-Feb-26,77.19,77.19,77.19,77.19,3705
13-Feb-26,76.00,76.78,76.00,76.40,377240
12-Feb-26,76.60,76.60,76.09,76.41,12793
11-Feb-26,76.37,76.37,76.00,76.01,6026
10-Feb-26,76.70,76.74,76.32,76.74,8420
09-Feb-26,75.87,76.70,75.87,76.70,478315
06-Feb-26,75.44,75.74,75.44,75.74,3779010
05-Feb-26,75.00,75.48,74.57,75.10,179996
04-Feb-26,75.53,75.62,75.21,75.62,21880
03-Feb-26,75.70,75.76,75.59,75.70,72113
02-Feb-26,77.38,77.89,76.08,76.11,86912
30-Jan-26,75.57,75.61,75.25,75.53,3604633
29-Jan-26,75.40,75.53,75.05,75.05,45045
28-Jan-26,76.14,76.14,76.14,76.14,152
27-Jan-26,76.99,77.06,76.40,76.41,232651
26-Jan-26,76.85,77.16,76.85,77.16,63717
23-Jan-26,76.15,76.50,76.15,76.41,1581601
22-Jan-26,76.11,76.38,76.09,76.15,686
21-Jan-26,75.91,75.91,75.00,75.83,129719
20-Jan-26,77.61,77.61,76.32,76.32,111451
19-Jan-26,81.00,81.00,76.60,76.70,16989
16-Jan-26,77.85,77.94,77.35,77.79,5781117
15-Jan-26,77.67,77.67,77.42,77.51,13189
14-Jan-26,77.98,78.15,77.76,77.77,8324
13-Jan-26,78.63,78.71,78.15,78.15,6360
12-Jan-26,78.00,78.45,78.00,78.45,20610
09-Jan-26,77.65,77.93,77.35,77.50,2032824
08-Jan-26,77.12,77.83,77.12,77.70,62905
07-Jan-26,77.89,78.07,77.89,77.93,16920
06-Jan-26,77.83,77.83,77.05,77.33,43390
05-Jan-26,77.57,77.65,77.12,77.65,22340
02-Jan-26,78.00,78.00,76.80,76.80,73276
30-Dec-25,78.78,78.78,78.38,78.39,31941
29-Dec-25,79.62,79.62,78.88,79.03,352305
26-Dec-25,78.48,78.48,78.48,78.48,13106
23-Dec-25,78.45,78.45,78.24,78.24,705

*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