Cotação atual, histórico e gráfico do papel: BEWH39

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 BEWH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-1,59%	-0,62	38,28	38,32	38,28	38,32	229	6
25/08/2025	-0,13%	-0,05	38,90	38,92	38,90	38,92	856	2
22/08/2025	2,50%	0,95	38,95	38,91	38,91	38,95	233	2
18/08/2025	-0,13%	-0,05	38,00	38,00	38,00	38,00	114	1
15/08/2025	-1,53%	-0,59	38,05	37,97	37,97	38,05	152	2
14/08/2025	-0,62%	-0,24	38,64	38,64	38,64	38,64	772	1
13/08/2025	2,18%	0,83	38,88	38,88	38,88	38,88	77	1

11/08/2025	0,00%	0,00	38,05	38,24	38,05	38,24	1K	2
08/08/2025	0,55%	0,21	38,05	38,05	38,05	38,05	188K	1
06/08/2025	-1,36%	-0,52	37,84	37,84	37,84	37,84	870	1
05/08/2025	1,03%	0,39	38,36	38,12	38,12	38,36	1K	2
04/08/2025	0,66%	0,25	37,97	38,05	37,97	38,05	228	2
01/08/2025	-2,38%	-0,92	37,72	37,72	37,72	37,72	565	1
31/07/2025	-0,90%	-0,35	38,64	38,68	38,64	38,68	154	2
30/07/2025	-0,64%	-0,25	38,99	39,37	38,90	39,37	2K	5
28/07/2025	1,55%	0,60	39,24	39,39	39,24	39,39	30K	2
25/07/2025	0,31%	0,12	38,64	38,34	38,34	38,67	1K	6
24/07/2025	1,05%	0,40	38,52	38,51	38,51	38,52	5K	2
22/07/2025	0,13%	0,05	38,12	38,12	38,12	38,12	533	1
21/07/2025	2,15%	0,80	38,07	38,06	38,01	38,07	3K	5
16/07/2025	-0,80%	-0,30	37,27	37,27	37,27	37,27	6K	1
14/07/2025	0,75%	0,28	37,57	37,25	37,25	37,57	3K	4
11/07/2025	1,08%	0,40	37,29	36,15	36,15	37,41	521	5
10/07/2025	2,36%	0,85	36,89	36,55	36,55	36,89	1K	3
09/07/2025	-0,61%	-0,22	36,04	36,04	36,04	36,04	108	1
08/07/2025	0,00%	0,00	36,26	36,26	36,26	36,26	36	1
07/07/2025	0,47%	0,17	36,26	36,02	36,00	36,26	2K	9
04/07/2025	-2,46%	-0,91	36,09	35,98	35,98	36,70	577	4
03/07/2025	2,21%	0,80	37,00	36,92	36,92	37,00	739	3
01/07/2025	-0,44%	-0,16	36,20	36,20	36,20	36,20	72	1
27/06/2025	-0,74%	-0,27	36,36	36,52	36,36	36,52	34K	2
26/06/2025	-0,57%	-0,21	36,63	36,65	36,59	36,65	11K	3
25/06/2025	0,44%	0,16	36,84	36,84	36,84	36,84	184	1
24/06/2025	2,83%	1,01	36,68	36,43	36,36	36,68	328	3
23/06/2025	-2,57%	-0,94	35,67	35,54	35,52	35,67	2K	6
13/06/2025	-0,49%	-0,18	36,61	38,12	36,61	38,12	3K	7
12/06/2025	-0,43%	-0,16	36,79	36,79	36,79	36,79	625	1
10/06/2025	1,71%	0,62	36,95	36,80	36,75	36,95	884	4
06/06/2025	-0,36%	-0,13	36,33	36,36	36,33	36,36	872	2
04/06/2025	0,22%	0,08	36,46	36,38	36,38	36,46	838	2
02/06/2025	2,36%	0,84	36,38	36,20	36,20	36,38	2K	2
27/05/2025	-0,45%	-0,16	35,54	35,54	35,54	35,54	35	1
23/05/2025	1,77%	0,62	35,70	35,70	35,70	35,70	11K	1
22/05/2025	-1,46%	-0,52	35,08	35,08	35,08	35,08	350	1
21/05/2025	-0,20%	-0,07	35,60	36,12	35,60	36,12	107	3
19/05/2025	1,34%	0,47	35,67	35,65	35,65	35,67	1K	2
13/05/2025	-0,54%	-0,19	35,20	35,20	35,20	35,20	176	1
12/05/2025	2,40%	0,83	35,39	35,45	35,39	35,52	7K	4
09/05/2025	-0,17%	-0,06	34,56	34,56	34,56	34,56	69	1
08/05/2025	-1,54%	-0,54	34,62	34,45	34,45	34,62	7K	2
07/05/2025	2,45%	0,84	35,16	35,15	35,15	35,16	7K	2
06/05/2025	1,69%	0,57	34,32	34,32	34,32	34,32	68	1
02/05/2025	1,87%	0,62	33,75	33,64	33,64	33,75	1K	2
30/04/2025	1,75%	0,57	33,13	33,13	33,13	33,13	66	1
24/04/2025	-0,28%	-0,09	32,56	32,56	32,56	32,56	3K	1
23/04/2025	5,12%	1,59	32,65	32,60	32,60	32,65	65	2
10/04/2025	1,17%	0,36	31,06	31,15	31,06	31,15	1K	2
09/04/2025	1,22%	0,37	30,70	29,72	29,72	30,70	2K	5
08/04/2025	-1,84%	-0,57	30,33	30,35	30,33	30,35	121	2
07/04/2025	-5,94%	-1,95	30,90	30,91	30,90	30,91	163K	4
04/04/2025	-3,18%	-1,08	32,85	34,27	32,56	34,27	299	3
03/04/2025	1,01%	0,34	33,93	33,93	33,93	33,93	373	2
31/03/2025	-2,78%	-0,96	33,59	33,59	33,59	33,59	67	1
18/03/2025	-2,37%	-0,84	34,55	34,52	34,52	34,55	5K	2
12/03/2025	-0,45%	-0,16	35,39	35,91	35,32	35,91	783	3
11/03/2025	1,05%	0,37	35,55	35,55	35,55	35,55	71	1
10/03/2025	0,29%	0,10	35,18	35,44	35,18	35,44	422	2
07/03/2025	0,40%	0,14	35,08	35,08	35,08	35,08	35	1
05/03/2025	1,54%	0,53	34,94	35,13	34,94	35,13	70	2
28/02/2025	9,41%	2,96	34,41	34,41	34,41	34,41	34	1
05/02/2025	-3,50%	-1,14	31,45	31,45	31,45	31,45	62	1
10/01/2025	-1,36%	-0,45	32,59	32,59	32,59	32,59	65	1
09/01/2025	-3,05%	-1,04	33,04	33,04	33,04	33,04	330	1
20/12/2024	1,01%	0,34	34,08	34,08	34,08	34,08	34	1
19/12/2024	-3,60%	-1,26	33,74	33,77	33,74	33,77	135	3
16/12/2024	-5,76%	-2,14	35,00	35,00	35,00	35,00	70	2
09/12/2024	5,90%	2,07	37,14	36,50	36,50	37,14	85K	5
06/12/2024	1,65%	0,57	35,07	34,89	34,89	35,07	1K	2
05/12/2024	-0,35%	-0,12	34,50	34,50	34,50	34,50	38K	1
04/12/2024	3,59%	1,20	34,62	34,62	34,62	34,62	34	1
27/11/2024	-0,09%	-0,03	33,42	33,42	33,42	33,42	17K	1
19/11/2024	1,83%	0,60	33,45	33,45	33,45	33,45	66	1
18/11/2024	-4,70%	-1,62	32,85	32,85	32,85	32,85	98	1
08/11/2024	-2,02%	-0,71	34,47	34,65	34,47	34,65	311	3
05/11/2024	1,03%	0,36	35,18	35,18	35,18	35,18	703	1
04/11/2024	1,90%	0,65	34,82	35,08	34,82	35,08	139	2
30/10/2024	-1,89%	-0,66	34,17	34,17	34,17	34,17	68	1
29/10/2024	0,96%	0,33	34,83	34,40	34,40	34,83	207	2
28/10/2024	0,88%	0,30	34,50	34,50	34,50	34,50	3K	1
22/10/2024	-0,18%	-0,06	34,20	34,20	34,20	34,20	41K	1
18/10/2024	0,18%	0,06	34,26	34,26	34,26	34,26	10K	1
16/10/2024	1,33%	0,45	34,20	34,08	34,08	34,20	106K	2
15/10/2024	-5,06%	-1,80	33,75	34,15	33,72	34,15	52K	9
11/10/2024	4,19%	1,43	35,55	35,10	35,10	35,55	814	4
08/10/2024	-6,16%	-2,24	34,12	34,16	34,12	34,16	580	2
04/10/2024	0,66%	0,24	36,36	36,36	36,36	36,36	4K	1
02/10/2024	23,23%	6,81	36,12	36,99	36,05	36,99	7K	12
26/08/2024	3,39%	0,96	29,31	29,31	29,31	29,31	2K	1
09/08/2024	-2,44%	-0,71	28,35	28,35	28,35	28,35	170	1
08/08/2024	2,07%	0,59	29,06	29,06	29,06	29,06	1K	1
06/08/2024	-0,45%	-0,13	28,47	28,47	28,47	28,47	28	1
30/07/2024	-1,17%	-0,34	28,60	28,60	28,60	28,60	9K	1
29/07/2024	-0,28%	-0,08	28,94	28,94	28,94	28,94	2K	2
19/07/2024	5,91%	1,62	29,02	28,85	28,85	29,02	202	2
10/07/2024	0,55%	0,15	27,40	27,40	27,40	27,40	6K	1
09/07/2024	-1,16%	-0,32	27,25	27,26	27,25	27,26	6K	2
05/07/2024	-5,26%	-1,53	27,57	27,87	27,57	27,87	2M	36
03/07/2024	0,00%	0,00	29,10	29,10	29,10	29,10	29	1
02/07/2024	1,39%	0,40	29,10	29,05	29,05	29,10	228K	2
01/07/2024	2,21%	0,62	28,70	28,17	28,17	28,70	5K	2
27/06/2024	-0,85%	-0,24	28,08	28,08	28,08	28,08	8K	1
21/06/2024	-1,05%	-0,30	28,32	28,32	28,32	28,32	28	1
17/06/2024	-1,14%	-0,33	28,62	28,62	28,62	28,62	7K	1
13/06/2024	-2,62%	-0,78	28,95	28,59	28,59	28,95	886	2
11/06/2024	0,20%	0,06	29,73	29,73	29,73	29,73	1K	1
10/06/2024	1,57%	0,46	29,67	29,67	29,67	29,67	25K	2
07/06/2024	0,65%	0,19	29,21	29,52	29,20	29,82	14K	4
03/06/2024	-1,29%	-0,38	29,02	29,09	29,02	29,09	552K	11
29/05/2024	0,55%	0,16	29,40	29,32	29,32	29,40	294K	2
27/05/2024	-3,53%	-1,07	29,24	29,76	29,24	29,76	177	3
13/05/2024	1,51%	0,45	30,31	30,31	30,31	30,31	303	1
10/05/2024	2,05%	0,60	29,86	29,86	29,86	29,86	2K	1
09/05/2024	14,07%	3,61	29,26	29,27	29,26	29,27	10K	4
17/04/2024	-0,58%	-0,15	25,65	25,70	25,65	25,70	1K	2
16/04/2024	-0,42%	-0,11	25,80	25,80	25,80	25,80	1K	1
12/04/2024	-2,48%	-0,66	25,91	26,02	25,91	26,02	23K	2
11/04/2024	0,42%	0,11	26,57	26,58	26,57	26,58	73K	2
10/04/2024	0,84%	0,22	26,46	26,46	26,46	26,46	47K	2
08/04/2024	-0,04%	-0,01	26,24	26,55	26,24	26,55	97K	3
04/04/2024	-1,50%	-0,40	26,25	26,36	26,25	26,36	5K	2
02/04/2024	0,91%	0,24	26,65	26,65	26,65	26,65	28K	1
01/04/2024	1,54%	0,40	26,41	26,41	26,41	26,41	52	1
27/03/2024	-0,46%	-0,12	26,01	25,97	25,97	26,01	57K	4
26/03/2024	-	-	26,13	26,08	26,08	26,13	5K	2

Date,Open,High,Low,Close,Volume
28-Aug-25,38.32,38.32,38.28,38.28,229
25-Aug-25,38.92,38.92,38.90,38.90,856
22-Aug-25,38.91,38.95,38.91,38.95,233
18-Aug-25,38.00,38.00,38.00,38.00,114
15-Aug-25,37.97,38.05,37.97,38.05,152
14-Aug-25,38.64,38.64,38.64,38.64,772
13-Aug-25,38.88,38.88,38.88,38.88,77
11-Aug-25,38.24,38.24,38.05,38.05,1184
08-Aug-25,38.05,38.05,38.05,38.05,187624
06-Aug-25,37.84,37.84,37.84,37.84,870
05-Aug-25,38.12,38.36,38.12,38.36,1033
04-Aug-25,38.05,38.05,37.97,37.97,228
01-Aug-25,37.72,37.72,37.72,37.72,565
31-Jul-25,38.68,38.68,38.64,38.64,154
30-Jul-25,39.37,39.37,38.90,38.99,2430
28-Jul-25,39.39,39.39,39.24,39.24,29778
25-Jul-25,38.34,38.67,38.34,38.64,1308
24-Jul-25,38.51,38.52,38.51,38.52,4621
22-Jul-25,38.12,38.12,38.12,38.12,533
21-Jul-25,38.06,38.07,38.01,38.07,3273
16-Jul-25,37.27,37.27,37.27,37.27,6373
14-Jul-25,37.25,37.57,37.25,37.57,3445
11-Jul-25,36.15,37.41,36.15,37.29,521
10-Jul-25,36.55,36.89,36.55,36.89,1171
09-Jul-25,36.04,36.04,36.04,36.04,108
08-Jul-25,36.26,36.26,36.26,36.26,36
07-Jul-25,36.02,36.26,36.00,36.26,1519
04-Jul-25,35.98,36.70,35.98,36.09,577
03-Jul-25,36.92,37.00,36.92,37.00,739
01-Jul-25,36.20,36.20,36.20,36.20,72
27-Jun-25,36.52,36.52,36.36,36.36,33595
26-Jun-25,36.65,36.65,36.59,36.63,11065
25-Jun-25,36.84,36.84,36.84,36.84,184
24-Jun-25,36.43,36.68,36.36,36.68,328
23-Jun-25,35.54,35.67,35.52,35.67,1529
13-Jun-25,38.12,38.12,36.61,36.61,3137
12-Jun-25,36.79,36.79,36.79,36.79,625
10-Jun-25,36.80,36.95,36.75,36.95,884
06-Jun-25,36.36,36.36,36.33,36.33,872
04-Jun-25,36.38,36.46,36.38,36.46,838
02-Jun-25,36.20,36.38,36.20,36.38,1523
27-May-25,35.54,35.54,35.54,35.54,35
23-May-25,35.70,35.70,35.70,35.70,10710
22-May-25,35.08,35.08,35.08,35.08,350
21-May-25,36.12,36.12,35.60,35.60,107
19-May-25,35.65,35.67,35.65,35.67,1069
13-May-25,35.20,35.20,35.20,35.20,176
12-May-25,35.45,35.52,35.39,35.39,7302
09-May-25,34.56,34.56,34.56,34.56,69
08-May-25,34.45,34.62,34.45,34.62,6907
07-May-25,35.15,35.16,35.15,35.16,7031
06-May-25,34.32,34.32,34.32,34.32,68
02-May-25,33.64,33.75,33.64,33.75,1347
30-Apr-25,33.13,33.13,33.13,33.13,66
24-Apr-25,32.56,32.56,32.56,32.56,3256
23-Apr-25,32.60,32.65,32.60,32.65,65
10-Apr-25,31.15,31.15,31.06,31.06,1429
09-Apr-25,29.72,30.70,29.72,30.70,1778
08-Apr-25,30.35,30.35,30.33,30.33,121
07-Apr-25,30.91,30.91,30.90,30.90,162843
04-Apr-25,34.27,34.27,32.56,32.85,299
03-Apr-25,33.93,33.93,33.93,33.93,373
31-Mar-25,33.59,33.59,33.59,33.59,67
18-Mar-25,34.52,34.55,34.52,34.55,4834
12-Mar-25,35.91,35.91,35.32,35.39,783
11-Mar-25,35.55,35.55,35.55,35.55,71
10-Mar-25,35.44,35.44,35.18,35.18,422
07-Mar-25,35.08,35.08,35.08,35.08,35
05-Mar-25,35.13,35.13,34.94,34.94,70
28-Feb-25,34.41,34.41,34.41,34.41,34
05-Feb-25,31.45,31.45,31.45,31.45,62
10-Jan-25,32.59,32.59,32.59,32.59,65
09-Jan-25,33.04,33.04,33.04,33.04,330
20-Dec-24,34.08,34.08,34.08,34.08,34
19-Dec-24,33.77,33.77,33.74,33.74,135
16-Dec-24,35.00,35.00,35.00,35.00,70
09-Dec-24,36.50,37.14,36.50,37.14,85384
06-Dec-24,34.89,35.07,34.89,35.07,1085
05-Dec-24,34.50,34.50,34.50,34.50,37950
04-Dec-24,34.62,34.62,34.62,34.62,34
27-Nov-24,33.42,33.42,33.42,33.42,16576
19-Nov-24,33.45,33.45,33.45,33.45,66
18-Nov-24,32.85,32.85,32.85,32.85,98
08-Nov-24,34.65,34.65,34.47,34.47,311
05-Nov-24,35.18,35.18,35.18,35.18,703
04-Nov-24,35.08,35.08,34.82,34.82,139
30-Oct-24,34.17,34.17,34.17,34.17,68
29-Oct-24,34.40,34.83,34.40,34.83,207
28-Oct-24,34.50,34.50,34.50,34.50,3450
22-Oct-24,34.20,34.20,34.20,34.20,41040
18-Oct-24,34.26,34.26,34.26,34.26,10278
16-Oct-24,34.08,34.20,34.08,34.20,106023
15-Oct-24,34.15,34.15,33.72,33.75,52254
11-Oct-24,35.10,35.55,35.10,35.55,814
08-Oct-24,34.16,34.16,34.12,34.12,580
04-Oct-24,36.36,36.36,36.36,36.36,3636
02-Oct-24,36.99,36.99,36.05,36.12,7414
26-Aug-24,29.31,29.31,29.31,29.31,1905
09-Aug-24,28.35,28.35,28.35,28.35,170
08-Aug-24,29.06,29.06,29.06,29.06,1423
06-Aug-24,28.47,28.47,28.47,28.47,28
30-Jul-24,28.60,28.60,28.60,28.60,8580
29-Jul-24,28.94,28.94,28.94,28.94,1881
19-Jul-24,28.85,29.02,28.85,29.02,202
10-Jul-24,27.40,27.40,27.40,27.40,5589
09-Jul-24,27.26,27.26,27.25,27.25,5559
05-Jul-24,27.87,27.87,27.57,27.57,1828170
03-Jul-24,29.10,29.10,29.10,29.10,29
02-Jul-24,29.05,29.10,29.05,29.10,227715
01-Jul-24,28.17,28.70,28.17,28.70,4993
27-Jun-24,28.08,28.08,28.08,28.08,8424
21-Jun-24,28.32,28.32,28.32,28.32,28
17-Jun-24,28.62,28.62,28.62,28.62,7155
13-Jun-24,28.59,28.95,28.59,28.95,886
11-Jun-24,29.73,29.73,29.73,29.73,1040
10-Jun-24,29.67,29.67,29.67,29.67,25130
07-Jun-24,29.52,29.82,29.20,29.21,13868
03-Jun-24,29.09,29.09,29.02,29.02,552195
29-May-24,29.32,29.40,29.32,29.40,293600
27-May-24,29.76,29.76,29.24,29.24,177
13-May-24,30.31,30.31,30.31,30.31,303
10-May-24,29.86,29.86,29.86,29.86,2388
09-May-24,29.27,29.27,29.26,29.26,10009
17-Apr-24,25.70,25.70,25.65,25.65,1284
16-Apr-24,25.80,25.80,25.80,25.80,1032
12-Apr-24,26.02,26.02,25.91,25.91,22995
11-Apr-24,26.58,26.58,26.57,26.57,72633
10-Apr-24,26.46,26.46,26.46,26.46,47045
08-Apr-24,26.55,26.55,26.24,26.24,97168
04-Apr-24,26.36,26.36,26.25,26.25,4604
02-Apr-24,26.65,26.65,26.65,26.65,27689
01-Apr-24,26.41,26.41,26.41,26.41,52
27-Mar-24,25.97,26.01,25.97,26.01,56640
26-Mar-24,26.08,26.13,26.08,26.13,5278

*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: BEWH39