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
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	-0,69%	-0,38	54,78	54,50	54,49	54,78	53K	9
06/04/2026	0,04%	0,02	55,16	54,03	54,03	55,22	41K	15
02/04/2026	-1,11%	-0,62	55,14	56,32	54,30	56,32	1M	12
01/04/2026	1,99%	1,09	55,76	55,62	55,62	56,22	811K	13
31/03/2026	1,90%	1,02	54,67	53,86	53,86	54,70	39K	5
30/03/2026	0,49%	0,26	53,65	53,86	53,65	54,15	15K	10
27/03/2026	0,72%	0,38	53,39	53,91	53,25	54,15	284K	21
26/03/2026	-3,98%	-2,20	53,01	54,92	53,01	54,92	7K	9
25/03/2026	0,47%	0,26	55,21	55,80	55,21	55,80	72K	19
24/03/2026	0,33%	0,18	54,95	54,60	54,60	55,03	702K	8
23/03/2026	1,43%	0,77	54,77	54,60	54,54	54,91	254K	6
20/03/2026	-1,46%	-0,80	54,00	55,25	54,00	55,25	57K	11
19/03/2026	-0,62%	-0,34	54,80	54,50	54,45	54,81	54K	14
18/03/2026	-0,65%	-0,36	55,14	55,38	54,99	55,43	16K	10
17/03/2026	-0,32%	-0,18	55,50	55,29	55,29	55,71	11K	10
16/03/2026	0,45%	0,25	55,68	55,81	55,68	56,02	3K	8
13/03/2026	0,09%	0,05	55,43	55,38	55,25	55,43	555K	5
12/03/2026	0,13%	0,07	55,38	55,87	54,62	55,87	460K	16
11/03/2026	-1,71%	-0,96	55,31	55,37	55,12	55,47	34K	10
10/03/2026	1,63%	0,90	56,27	55,74	55,72	56,31	280K	12
09/03/2026	-0,25%	-0,14	55,37	55,12	54,26	55,44	1M	21
06/03/2026	-1,75%	-0,99	55,51	56,21	55,51	56,21	431K	19
05/03/2026	-1,57%	-0,90	56,50	57,81	56,19	57,81	103K	13
04/03/2026	0,35%	0,20	57,40	57,35	56,92	57,42	12K	5
03/03/2026	-2,02%	-1,18	57,20	57,00	55,64	57,36	210K	482
02/03/2026	-1,30%	-0,77	58,38	59,15	58,11	59,15	984K	34
27/02/2026	-0,47%	-0,28	59,15	60,00	59,15	60,33	65K	16
26/02/2026	0,35%	0,21	59,43	59,21	59,21	59,72	82K	15
25/02/2026	0,30%	0,18	59,22	59,15	59,05	59,46	29K	16
24/02/2026	0,00%	0,00	59,04	58,73	58,63	59,04	16K	13
23/02/2026	-0,30%	-0,18	59,04	59,27	58,99	59,27	26K	12
20/02/2026	-0,39%	-0,23	59,22	59,45	58,85	59,52	99K	14
19/02/2026	-0,90%	-0,54	59,45	59,94	59,27	59,94	14K	14
18/02/2026	-2,14%	-1,31	59,99	61,30	59,83	61,30	90K	24
13/02/2026	0,69%	0,42	61,30	62,23	61,05	62,23	4K	13
12/02/2026	-0,16%	-0,10	60,88	61,22	60,60	61,22	1M	16
11/02/2026	0,53%	0,32	60,98	60,87	60,58	61,20	10K	14
10/02/2026	2,12%	1,26	60,66	60,00	60,00	60,86	94K	45
09/02/2026	1,97%	1,15	59,40	58,80	58,62	59,40	119K	75
06/02/2026	2,41%	1,37	58,25	58,16	58,00	58,39	5M	16
05/02/2026	-1,03%	-0,59	56,88	56,96	56,76	56,96	122K	12
04/02/2026	2,17%	1,22	57,47	56,88	56,88	57,88	217K	24
03/02/2026	-0,42%	-0,24	56,25	57,06	56,25	57,06	36K	18
02/02/2026	-0,16%	-0,09	56,49	56,58	56,15	56,63	661K	13
30/01/2026	1,09%	0,61	56,58	56,53	56,18	56,69	2M	376
29/01/2026	1,03%	0,57	55,97	55,96	55,67	55,97	462K	14
28/01/2026	-0,56%	-0,31	55,40	55,07	54,87	55,47	406K	27
27/01/2026	-0,52%	-0,29	55,71	56,16	55,71	56,16	714K	14
26/01/2026	0,04%	0,02	56,00	56,28	55,92	56,33	22K	13
23/01/2026	-0,48%	-0,27	55,98	55,91	55,67	56,09	5M	237
22/01/2026	-0,35%	-0,20	56,25	56,54	56,13	56,57	48K	12
21/01/2026	0,23%	0,13	56,45	56,00	56,00	56,45	63K	14
20/01/2026	-1,04%	-0,59	56,32	56,57	56,32	56,57	961K	7
19/01/2026	-0,72%	-0,41	56,91	59,06	56,00	59,06	9K	8
16/01/2026	-0,26%	-0,15	57,32	57,57	57,31	57,67	701K	19
15/01/2026	0,23%	0,13	57,47	58,01	57,47	58,01	6K	4
14/01/2026	1,25%	0,71	57,34	57,39	57,27	57,39	272K	4
13/01/2026	-0,75%	-0,43	56,63	56,80	56,63	56,91	277K	9
12/01/2026	0,74%	0,42	57,06	57,17	57,06	57,30	147K	11
09/01/2026	1,60%	0,89	56,64	56,00	56,00	56,71	3M	16
08/01/2026	0,18%	0,10	55,75	55,63	55,58	55,77	44K	12
07/01/2026	-0,41%	-0,23	55,65	55,93	55,65	55,98	2M	31
06/01/2026	-0,66%	-0,37	55,88	56,50	55,63	56,50	15K	9
05/01/2026	-	-	56,25	55,49	55,49	56,25	61K	97

Date,Open,High,Low,Close,Volume
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
06-Apr-26,54.03,55.22,54.03,55.16,40726
02-Apr-26,56.32,56.32,54.30,55.14,1099677
01-Apr-26,55.62,56.22,55.62,55.76,810794
31-Mar-26,53.86,54.70,53.86,54.67,38794
30-Mar-26,53.86,54.15,53.65,53.65,14703
27-Mar-26,53.91,54.15,53.25,53.39,284322
26-Mar-26,54.92,54.92,53.01,53.01,6713
25-Mar-26,55.80,55.80,55.21,55.21,71902
24-Mar-26,54.60,55.03,54.60,54.95,701558
23-Mar-26,54.60,54.91,54.54,54.77,254386
20-Mar-26,55.25,55.25,54.00,54.00,57469
19-Mar-26,54.50,54.81,54.45,54.80,54161
18-Mar-26,55.38,55.43,54.99,55.14,16093
17-Mar-26,55.29,55.71,55.29,55.50,11334
16-Mar-26,55.81,56.02,55.68,55.68,3294
13-Mar-26,55.38,55.43,55.25,55.43,555153
12-Mar-26,55.87,55.87,54.62,55.38,459836
11-Mar-26,55.37,55.47,55.12,55.31,33747
10-Mar-26,55.74,56.31,55.72,56.27,279646
09-Mar-26,55.12,55.44,54.26,55.37,1210185
06-Mar-26,56.21,56.21,55.51,55.51,431062
05-Mar-26,57.81,57.81,56.19,56.50,102787
04-Mar-26,57.35,57.42,56.92,57.40,11699
03-Mar-26,57.00,57.36,55.64,57.20,209721
02-Mar-26,59.15,59.15,58.11,58.38,984420
27-Feb-26,60.00,60.33,59.15,59.15,65367
26-Feb-26,59.21,59.72,59.21,59.43,82465
25-Feb-26,59.15,59.46,59.05,59.22,29280
24-Feb-26,58.73,59.04,58.63,59.04,16433
23-Feb-26,59.27,59.27,58.99,59.04,25551
20-Feb-26,59.45,59.52,58.85,59.22,99069
19-Feb-26,59.94,59.94,59.27,59.45,13922
18-Feb-26,61.30,61.30,59.83,59.99,89925
13-Feb-26,62.23,62.23,61.05,61.30,3676
12-Feb-26,61.22,61.22,60.60,60.88,1295393
11-Feb-26,60.87,61.20,60.58,60.98,10145
10-Feb-26,60.00,60.86,60.00,60.66,93531
09-Feb-26,58.80,59.40,58.62,59.40,119338
06-Feb-26,58.16,58.39,58.00,58.25,5175081
05-Feb-26,56.96,56.96,56.76,56.88,121534
04-Feb-26,56.88,57.88,56.88,57.47,216724
03-Feb-26,57.06,57.06,56.25,56.25,36091
02-Feb-26,56.58,56.63,56.15,56.49,661427
30-Jan-26,56.53,56.69,56.18,56.58,2222786
29-Jan-26,55.96,55.97,55.67,55.97,461771
28-Jan-26,55.07,55.47,54.87,55.40,406234
27-Jan-26,56.16,56.16,55.71,55.71,713576
26-Jan-26,56.28,56.33,55.92,56.00,21753
23-Jan-26,55.91,56.09,55.67,55.98,5119953
22-Jan-26,56.54,56.57,56.13,56.25,47695
21-Jan-26,56.00,56.45,56.00,56.45,63443
20-Jan-26,56.57,56.57,56.32,56.32,961183
19-Jan-26,59.06,59.06,56.00,56.91,8846
16-Jan-26,57.57,57.67,57.31,57.32,701413
15-Jan-26,58.01,58.01,57.47,57.47,6327
14-Jan-26,57.39,57.39,57.27,57.34,271905
13-Jan-26,56.80,56.91,56.63,56.63,276614
12-Jan-26,57.17,57.30,57.06,57.06,146927
09-Jan-26,56.00,56.71,56.00,56.64,3060181
08-Jan-26,55.63,55.77,55.58,55.75,43729
07-Jan-26,55.93,55.98,55.65,55.65,1800363
06-Jan-26,56.50,56.50,55.63,55.88,14739
05-Jan-26,55.49,56.25,55.49,56.25,61004

*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