Cotação atual, histórico e gráfico do papel: BEWJ39

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 BEWJ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	-0,87%	-0,53	60,13	60,84	60,13	61,09	384K	17
15/10/2026	0,40%	0,24	60,66	60,00	59,71	60,80	34K	422
14/10/2026	-1,08%	-0,66	60,42	60,91	60,31	60,91	27K	22
13/10/2026	2,33%	1,39	61,08	59,71	59,71	61,08	10K	23
09/10/2026	-2,44%	-1,49	59,69	60,81	59,69	61,02	266K	1.186
08/10/2026	-4,27%	-2,73	61,18	61,31	60,72	61,31	1M	31
07/10/2026	3,57%	2,20	63,91	61,71	61,00	63,91	15K	25
06/10/2026	-0,80%	-0,50	61,71	62,21	61,68	62,21	412K	99
05/10/2026	-3,11%	-2,00	62,21	63,06	61,26	63,06	427K	52
02/10/2026	1,25%	0,79	64,21	64,00	64,00	64,68	258K	20
01/10/2026	0,57%	0,36	63,42	63,36	62,99	63,73	37K	37
30/09/2026	0,40%	0,25	63,06	63,05	63,05	63,97	64K	247
29/09/2026	-0,57%	-0,36	62,81	62,78	62,78	63,07	41K	95
28/09/2026	-0,58%	-0,37	63,17	63,54	62,83	63,54	192K	228
25/09/2026	2,01%	1,25	63,54	63,29	63,29	63,63	328K	149
24/09/2026	-0,45%	-0,28	62,29	62,51	61,81	62,51	259K	37
23/09/2026	-0,93%	-0,59	62,57	63,33	62,53	63,33	214K	56
22/09/2026	0,93%	0,58	63,16	63,00	62,94	63,16	6M	6
21/09/2026	0,38%	0,24	62,58	62,51	62,51	62,58	562	2
18/09/2026	-0,97%	-0,61	62,34	63,38	62,21	63,38	52K	7
17/09/2026	1,09%	0,68	62,95	63,00	62,95	63,41	36K	106
16/09/2026	-0,06%	-0,04	62,27	62,79	62,21	63,12	343K	17
15/09/2026	-0,89%	-0,56	62,31	62,81	62,21	62,81	83K	119
14/09/2026	-0,21%	-0,13	62,87	63,63	62,75	63,63	667K	360
11/09/2026	2,61%	1,60	63,00	62,46	62,46	63,23	232K	21
10/09/2026	-0,92%	-0,57	61,40	62,29	61,39	62,29	200K	149
09/09/2026	-0,39%	-0,24	61,97	62,21	61,93	62,34	37K	13
08/09/2026	-1,00%	-0,63	62,21	62,84	62,19	62,84	258K	41
04/09/2026	0,66%	0,41	62,84	62,46	62,43	62,86	714K	43
03/09/2026	1,93%	1,18	62,43	61,93	61,93	62,65	6M	113
02/09/2026	0,07%	0,04	61,25	62,69	61,00	62,69	32K	456
01/09/2026	0,67%	0,41	61,21	60,82	60,00	61,79	5M	140
31/08/2026	-2,30%	-1,43	60,80	62,74	60,80	62,74	6M	183
28/08/2026	0,60%	0,37	62,23	62,43	62,23	62,73	10K	5
27/08/2026	0,75%	0,46	61,86	61,89	61,70	61,95	90K	7
26/08/2026	0,13%	0,08	61,40	61,79	61,35	61,79	82K	198
25/08/2026	0,84%	0,51	61,32	61,19	61,19	61,49	2M	78
24/08/2026	-0,67%	-0,41	60,81	61,21	60,79	61,21	3M	414
21/08/2026	-0,10%	-0,06	61,22	61,68	61,22	61,68	220K	84
20/08/2026	-0,15%	-0,09	61,28	61,37	61,12	61,57	3M	140
19/08/2026	-1,59%	-0,99	61,37	61,99	61,09	61,99	994K	42
18/08/2026	-2,29%	-1,46	62,36	63,81	62,22	63,81	1M	37
17/08/2026	-1,12%	-0,72	63,82	64,11	63,79	64,15	58K	200
14/08/2026	0,61%	0,39	64,54	64,15	64,07	64,56	223K	303
13/08/2026	1,17%	0,74	64,15	63,48	63,44	64,17	4M	111
12/08/2026	1,70%	1,06	63,41	62,97	62,94	63,50	6M	1.177
11/08/2026	1,38%	0,85	62,35	61,77	61,75	62,37	17K	119
10/08/2026	-0,19%	-0,12	61,50	61,79	61,38	61,79	233K	9
07/08/2026	1,27%	0,77	61,62	61,57	61,35	61,81	2M	216
06/08/2026	-0,51%	-0,31	60,85	61,56	60,69	61,56	19K	9
05/08/2026	0,58%	0,35	61,16	61,59	61,07	61,59	1M	114
04/08/2026	3,09%	1,82	60,81	59,73	59,54	60,90	1M	76
03/08/2026	0,49%	0,29	58,99	58,70	58,27	59,13	698K	197
31/07/2026	-0,47%	-0,28	58,70	58,72	58,35	58,79	1M	48
30/07/2026	2,82%	1,62	58,98	57,74	57,74	59,18	603K	585
29/07/2026	-0,12%	-0,07	57,36	57,66	57,12	57,89	6M	229
28/07/2026	-1,31%	-0,76	57,43	57,48	57,09	57,69	3M	99
27/07/2026	0,31%	0,18	58,19	58,08	58,04	58,85	2M	47
24/07/2026	0,19%	0,11	58,01	57,97	57,77	58,10	907K	17
23/07/2026	-0,43%	-0,25	57,90	57,49	57,49	58,00	73K	10
22/07/2026	-0,82%	-0,48	58,15	58,13	58,11	58,55	40K	387
21/07/2026	1,89%	1,09	58,63	58,20	58,20	58,96	129K	143
20/07/2026	-0,10%	-0,06	57,54	57,71	57,48	57,76	438K	10
17/07/2026	-1,61%	-0,94	57,60	57,71	57,07	57,84	5M	398
16/07/2026	-1,43%	-0,85	58,54	58,68	58,54	58,80	148K	17
15/07/2026	-0,32%	-0,19	59,39	59,47	58,99	59,54	194K	1.197
14/07/2026	-0,02%	-0,01	59,58	59,59	59,57	60,05	373K	100
13/07/2026	-1,47%	-0,89	59,59	59,69	59,45	59,72	4K	8
10/07/2026	0,93%	0,56	60,48	60,52	60,22	60,52	4K	7
09/07/2026	0,71%	0,42	59,92	61,22	59,78	61,22	3K	12
08/07/2026	-0,85%	-0,51	59,50	60,01	58,63	60,01	424K	169
07/07/2026	-1,98%	-1,21	60,01	61,52	59,83	61,52	16K	58
06/07/2026	1,78%	1,07	61,22	60,99	60,99	61,55	3M	55
03/07/2026	-0,02%	-0,01	60,15	60,90	59,71	60,95	76K	52
02/07/2026	-0,17%	-0,10	60,16	60,27	60,15	61,43	2M	162
01/07/2026	0,02%	0,01	60,26	60,77	60,26	61,07	659K	85
30/06/2026	0,03%	0,02	60,25	60,21	60,15	60,44	80K	414
29/06/2026	-0,61%	-0,37	60,23	61,21	59,52	61,21	255K	99
26/06/2026	-0,77%	-0,47	60,60	60,99	59,81	60,99	2M	184
25/06/2026	-2,32%	-1,45	61,07	58,24	58,24	61,09	1M	64
24/06/2026	0,71%	0,44	62,52	60,38	60,00	62,52	65K	100
23/06/2026	-1,73%	-1,09	62,08	62,11	59,69	62,11	28K	186
22/06/2026	0,59%	0,37	63,17	62,79	62,21	63,17	4M	256
19/06/2026	0,88%	0,55	62,80	62,47	62,00	63,06	32K	177
18/06/2026	3,22%	1,94	62,25	60,99	60,99	62,70	176K	802
17/06/2026	0,57%	0,34	60,31	60,57	60,31	60,60	9K	17
16/06/2026	-2,47%	-1,52	59,97	60,09	59,90	60,32	1M	17
15/06/2026	4,84%	2,84	61,49	57,71	57,71	62,88	690K	157
12/06/2026	-0,32%	-0,19	58,65	58,78	58,65	58,78	11K	6
11/06/2026	1,78%	1,03	58,84	57,88	57,68	58,86	650K	10
10/06/2026	-1,92%	-1,13	57,81	58,93	57,66	58,93	53K	265
09/06/2026	-1,09%	-0,65	58,94	59,41	58,62	59,77	498K	17
08/06/2026	1,69%	0,99	59,59	59,39	59,39	59,79	876K	36
05/06/2026	-1,60%	-0,95	58,60	60,15	58,54	60,15	1M	299
03/06/2026	1,53%	0,90	59,55	59,36	59,29	59,80	381K	14
02/06/2026	0,45%	0,26	58,65	58,39	58,04	58,72	1M	37
01/06/2026	-0,71%	-0,42	58,39	58,80	58,10	58,80	2M	138
29/05/2026	0,68%	0,40	58,81	58,80	58,62	59,10	3M	94
28/05/2026	0,07%	0,04	58,41	58,11	58,11	58,66	11M	476
27/05/2026	-0,21%	-0,12	58,37	58,44	58,15	58,60	176K	40
26/05/2026	-2,47%	-1,48	58,49	60,57	58,21	60,57	6M	117
25/05/2026	3,88%	2,24	59,97	57,73	57,60	59,97	16K	11
22/05/2026	1,09%	0,62	57,73	57,40	57,37	57,78	443K	102
21/05/2026	0,19%	0,11	57,11	56,57	56,57	57,17	260K	9
20/05/2026	-0,05%	-0,03	57,00	56,57	56,57	57,00	506K	6
19/05/2026	0,46%	0,26	57,03	57,00	56,62	57,13	18K	7
18/05/2026	-1,46%	-0,84	56,77	57,29	56,64	57,29	13K	72
15/05/2026	0,24%	0,14	57,61	57,43	57,43	57,91	639K	31
14/05/2026	-1,19%	-0,69	57,47	57,49	57,36	57,63	82K	467
13/05/2026	3,27%	1,84	58,16	56,37	56,37	58,22	1M	116
12/05/2026	-0,09%	-0,05	56,32	56,37	56,09	56,37	6K	36
11/05/2026	0,04%	0,02	56,37	56,42	56,23	56,50	764K	16
08/05/2026	0,64%	0,36	56,35	56,41	56,15	56,43	45K	176
07/05/2026	-0,52%	-0,29	55,99	56,85	55,88	56,85	325K	448
06/05/2026	1,96%	1,08	56,28	56,00	56,00	56,44	749K	40
05/05/2026	0,99%	0,54	55,20	54,57	54,46	55,20	3M	533
04/05/2026	-0,98%	-0,54	54,66	54,37	54,37	54,97	363K	15
30/04/2026	1,92%	1,04	55,20	54,94	54,86	55,27	4M	332
29/04/2026	-0,46%	-0,25	54,16	54,36	54,14	54,36	5K	8
28/04/2026	-2,84%	-1,59	54,41	56,56	54,41	56,56	45K	131
27/04/2026	2,88%	1,57	56,00	54,98	54,27	56,00	3M	257
24/04/2026	0,04%	0,02	54,43	54,41	54,35	54,80	2M	103
23/04/2026	-0,22%	-0,12	54,41	55,08	53,73	55,08	409K	327
22/04/2026	-1,80%	-1,00	54,53	55,00	54,39	55,00	3M	43
20/04/2026	-1,33%	-0,75	55,53	56,00	55,51	56,00	9K	128
17/04/2026	0,95%	0,53	56,28	56,27	56,27	56,62	52K	300
16/04/2026	0,16%	0,09	55,75	56,22	55,75	56,22	45K	253
15/04/2026	-0,48%	-0,27	55,66	55,90	55,49	55,90	13K	11
14/04/2026	1,23%	0,68	55,93	55,30	55,21	55,93	105K	10
13/04/2026	-0,18%	-0,10	55,25	55,35	54,88	55,35	61K	16
10/04/2026	-0,91%	-0,51	55,35	55,86	55,23	55,86	10K	8
09/04/2026	-2,09%	-1,19	55,86	55,50	55,44	56,14	3M	29
08/04/2026	4,14%	2,27	57,05	55,36	55,36	57,30	313K	17
07/04/2026	-	-	54,78	54,50	54,49	54,78	53K	9

Date,Open,High,Low,Close,Volume
16-Oct-26,60.84,61.09,60.13,60.13,383963
15-Oct-26,60.00,60.80,59.71,60.66,34215
14-Oct-26,60.91,60.91,60.31,60.42,27318
13-Oct-26,59.71,61.08,59.71,61.08,9580
09-Oct-26,60.81,61.02,59.69,59.69,266259
08-Oct-26,61.31,61.31,60.72,61.18,1473326
07-Oct-26,61.71,63.91,61.00,63.91,14607
06-Oct-26,62.21,62.21,61.68,61.71,412221
05-Oct-26,63.06,63.06,61.26,62.21,426549
02-Oct-26,64.00,64.68,64.00,64.21,258020
01-Oct-26,63.36,63.73,62.99,63.42,36921
30-Sep-26,63.05,63.97,63.05,63.06,63777
29-Sep-26,62.78,63.07,62.78,62.81,41435
28-Sep-26,63.54,63.54,62.83,63.17,192215
25-Sep-26,63.29,63.63,63.29,63.54,328254
24-Sep-26,62.51,62.51,61.81,62.29,259396
23-Sep-26,63.33,63.33,62.53,62.57,214050
22-Sep-26,63.00,63.16,62.94,63.16,6416082
21-Sep-26,62.51,62.58,62.51,62.58,562
18-Sep-26,63.38,63.38,62.21,62.34,52490
17-Sep-26,63.00,63.41,62.95,62.95,36236
16-Sep-26,62.79,63.12,62.21,62.27,343128
15-Sep-26,62.81,62.81,62.21,62.31,82540
14-Sep-26,63.63,63.63,62.75,62.87,666591
11-Sep-26,62.46,63.23,62.46,63.00,232127
10-Sep-26,62.29,62.29,61.39,61.40,200482
09-Sep-26,62.21,62.34,61.93,61.97,36577
08-Sep-26,62.84,62.84,62.19,62.21,257750
04-Sep-26,62.46,62.86,62.43,62.84,713825
03-Sep-26,61.93,62.65,61.93,62.43,5702335
02-Sep-26,62.69,62.69,61.00,61.25,32480
01-Sep-26,60.82,61.79,60.00,61.21,5225728
31-Aug-26,62.74,62.74,60.80,60.80,5839439
28-Aug-26,62.43,62.73,62.23,62.23,10167
27-Aug-26,61.89,61.95,61.70,61.86,89555
26-Aug-26,61.79,61.79,61.35,61.40,82400
25-Aug-26,61.19,61.49,61.19,61.32,2260301
24-Aug-26,61.21,61.21,60.79,60.81,2968712
21-Aug-26,61.68,61.68,61.22,61.22,220489
20-Aug-26,61.37,61.57,61.12,61.28,2763132
19-Aug-26,61.99,61.99,61.09,61.37,994281
18-Aug-26,63.81,63.81,62.22,62.36,1223723
17-Aug-26,64.11,64.15,63.79,63.82,58185
14-Aug-26,64.15,64.56,64.07,64.54,222762
13-Aug-26,63.48,64.17,63.44,64.15,3549928
12-Aug-26,62.97,63.50,62.94,63.41,5741870
11-Aug-26,61.77,62.37,61.75,62.35,16802
10-Aug-26,61.79,61.79,61.38,61.50,233390
07-Aug-26,61.57,61.81,61.35,61.62,1590938
06-Aug-26,61.56,61.56,60.69,60.85,18912
05-Aug-26,61.59,61.59,61.07,61.16,1008503
04-Aug-26,59.73,60.90,59.54,60.81,1331502
03-Aug-26,58.70,59.13,58.27,58.99,698180
31-Jul-26,58.72,58.79,58.35,58.70,1344435
30-Jul-26,57.74,59.18,57.74,58.98,602767
29-Jul-26,57.66,57.89,57.12,57.36,5705175
28-Jul-26,57.48,57.69,57.09,57.43,2733057
27-Jul-26,58.08,58.85,58.04,58.19,1756830
24-Jul-26,57.97,58.10,57.77,58.01,907222
23-Jul-26,57.49,58.00,57.49,57.90,72853
22-Jul-26,58.13,58.55,58.11,58.15,39534
21-Jul-26,58.20,58.96,58.20,58.63,128994
20-Jul-26,57.71,57.76,57.48,57.54,437898
17-Jul-26,57.71,57.84,57.07,57.60,4549569
16-Jul-26,58.68,58.80,58.54,58.54,148040
15-Jul-26,59.47,59.54,58.99,59.39,193587
14-Jul-26,59.59,60.05,59.57,59.58,372570
13-Jul-26,59.69,59.72,59.45,59.59,3575
10-Jul-26,60.52,60.52,60.22,60.48,3980
09-Jul-26,61.22,61.22,59.78,59.92,3178
08-Jul-26,60.01,60.01,58.63,59.50,424350
07-Jul-26,61.52,61.52,59.83,60.01,15749
06-Jul-26,60.99,61.55,60.99,61.22,3162201
03-Jul-26,60.90,60.95,59.71,60.15,75876
02-Jul-26,60.27,61.43,60.15,60.16,1990427
01-Jul-26,60.77,61.07,60.26,60.26,659488
30-Jun-26,60.21,60.44,60.15,60.25,79814
29-Jun-26,61.21,61.21,59.52,60.23,254763
26-Jun-26,60.99,60.99,59.81,60.60,1961542
25-Jun-26,58.24,61.09,58.24,61.07,1104086
24-Jun-26,60.38,62.52,60.00,62.52,64870
23-Jun-26,62.11,62.11,59.69,62.08,28426
22-Jun-26,62.79,63.17,62.21,63.17,3985094
19-Jun-26,62.47,63.06,62.00,62.80,32285
18-Jun-26,60.99,62.70,60.99,62.25,175865
17-Jun-26,60.57,60.60,60.31,60.31,9376
16-Jun-26,60.09,60.32,59.90,59.97,1128478
15-Jun-26,57.71,62.88,57.71,61.49,690500
12-Jun-26,58.78,58.78,58.65,58.65,10503
11-Jun-26,57.88,58.86,57.68,58.84,649771
10-Jun-26,58.93,58.93,57.66,57.81,52816
09-Jun-26,59.41,59.77,58.62,58.94,497715
08-Jun-26,59.39,59.79,59.39,59.59,875948
05-Jun-26,60.15,60.15,58.54,58.60,1302394
03-Jun-26,59.36,59.80,59.29,59.55,380946
02-Jun-26,58.39,58.72,58.04,58.65,1125151
01-Jun-26,58.80,58.80,58.10,58.39,1532199
29-May-26,58.80,59.10,58.62,58.81,2709352
28-May-26,58.11,58.66,58.11,58.41,11379329
27-May-26,58.44,58.60,58.15,58.37,176175
26-May-26,60.57,60.57,58.21,58.49,5890869
25-May-26,57.73,59.97,57.60,59.97,16060
22-May-26,57.40,57.78,57.37,57.73,442693
21-May-26,56.57,57.17,56.57,57.11,260233
20-May-26,56.57,57.00,56.57,57.00,505829
19-May-26,57.00,57.13,56.62,57.03,18406
18-May-26,57.29,57.29,56.64,56.77,12999
15-May-26,57.43,57.91,57.43,57.61,638934
14-May-26,57.49,57.63,57.36,57.47,81676
13-May-26,56.37,58.22,56.37,58.16,1328339
12-May-26,56.37,56.37,56.09,56.32,5904
11-May-26,56.42,56.50,56.23,56.37,764479
08-May-26,56.41,56.43,56.15,56.35,45329
07-May-26,56.85,56.85,55.88,55.99,325371
06-May-26,56.00,56.44,56.00,56.28,748763
05-May-26,54.57,55.20,54.46,55.20,3286133
04-May-26,54.37,54.97,54.37,54.66,362832
30-Apr-26,54.94,55.27,54.86,55.20,4320009
29-Apr-26,54.36,54.36,54.14,54.16,5215
28-Apr-26,56.56,56.56,54.41,54.41,45049
27-Apr-26,54.98,56.00,54.27,56.00,2536702
24-Apr-26,54.41,54.80,54.35,54.43,2244389
23-Apr-26,55.08,55.08,53.73,54.41,408828
22-Apr-26,55.00,55.00,54.39,54.53,2603535
20-Apr-26,56.00,56.00,55.51,55.53,8631
17-Apr-26,56.27,56.62,56.27,56.28,52063
16-Apr-26,56.22,56.22,55.75,55.75,44961
15-Apr-26,55.90,55.90,55.49,55.66,12578
14-Apr-26,55.30,55.93,55.21,55.93,104521
13-Apr-26,55.35,55.35,54.88,55.25,61254
10-Apr-26,55.86,55.86,55.23,55.35,9670
09-Apr-26,55.50,56.14,55.44,55.86,2748270
08-Apr-26,55.36,57.30,55.36,57.05,312711
07-Apr-26,54.50,54.78,54.49,54.78,52933

*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: BEWJ39