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
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	2,29%	1,26	56,25	55,49	55,49	56,25	61K	97
02/01/2026	-1,33%	-0,74	54,99	55,73	54,90	55,73	1M	6
30/12/2025	-1,48%	-0,84	55,73	56,00	55,70	56,10	495K	9
29/12/2025	1,04%	0,58	56,57	56,36	56,29	56,75	2M	8
26/12/2025	-0,37%	-0,21	55,99	55,93	55,90	56,15	8K	8
23/12/2025	-0,20%	-0,11	56,20	56,75	56,20	56,75	11K	4
22/12/2025	0,95%	0,53	56,31	55,76	55,67	56,31	120K	8
19/12/2025	0,54%	0,30	55,78	55,44	55,44	55,85	23K	8
18/12/2025	0,87%	0,48	55,48	55,50	55,28	55,55	576K	5
17/12/2025	-0,04%	-0,02	55,00	55,35	55,00	55,47	94K	12
16/12/2025	-3,86%	-2,21	55,02	56,00	55,02	56,00	221K	17
15/12/2025	0,25%	0,14	57,23	57,09	57,09	57,66	16K	8
12/12/2025	0,48%	0,27	57,09	56,90	56,89	57,09	24K	6
11/12/2025	-0,58%	-0,33	56,82	60,00	56,76	60,00	47K	9
10/12/2025	0,74%	0,42	57,15	56,89	56,89	57,15	171	3
09/12/2025	0,80%	0,45	56,73	57,12	56,63	57,12	129K	15
08/12/2025	-1,26%	-0,72	56,28	56,16	56,16	56,29	349K	4
05/12/2025	2,63%	1,46	57,00	56,70	56,70	57,00	37K	6
04/12/2025	1,07%	0,59	55,54	55,76	55,45	55,76	57K	9
03/12/2025	-0,20%	-0,11	54,95	54,80	54,51	54,95	12K	8
02/12/2025	-0,56%	-0,31	55,06	55,18	54,89	55,26	89K	8
01/12/2025	-0,75%	-0,42	55,37	55,78	55,10	55,78	170K	9
28/11/2025	-0,38%	-0,21	55,79	56,00	55,06	56,00	680K	886
27/11/2025	0,90%	0,50	56,00	55,90	55,90	56,00	9K	9
26/11/2025	0,67%	0,37	55,50	55,53	55,43	55,53	1K	6
25/11/2025	-0,18%	-0,10	55,13	54,31	54,31	55,14	130K	5
24/11/2025	0,80%	0,44	55,23	54,72	54,70	55,23	569K	308
21/11/2025	1,48%	0,80	54,79	53,99	53,99	55,01	955K	10
19/11/2025	0,07%	0,04	53,99	53,78	53,78	54,06	77K	11
18/11/2025	-1,84%	-1,01	53,95	55,51	53,62	55,51	195K	11
17/11/2025	-1,24%	-0,69	54,96	55,26	54,95	55,26	68K	7
14/11/2025	-	-	55,65	55,33	55,33	55,65	2K	3

Date,Open,High,Low,Close,Volume
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
02-Jan-26,55.73,55.73,54.90,54.99,1199285
30-Dec-25,56.00,56.10,55.70,55.73,494698
29-Dec-25,56.36,56.75,56.29,56.57,1844134
26-Dec-25,55.93,56.15,55.90,55.99,8360
23-Dec-25,56.75,56.75,56.20,56.20,11353
22-Dec-25,55.76,56.31,55.67,56.31,119603
19-Dec-25,55.44,55.85,55.44,55.78,23182
18-Dec-25,55.50,55.55,55.28,55.48,575872
17-Dec-25,55.35,55.47,55.00,55.00,93599
16-Dec-25,56.00,56.00,55.02,55.02,221146
15-Dec-25,57.09,57.66,57.09,57.23,15557
12-Dec-25,56.90,57.09,56.89,57.09,24269
11-Dec-25,60.00,60.00,56.76,56.82,46799
10-Dec-25,56.89,57.15,56.89,57.15,171
09-Dec-25,57.12,57.12,56.63,56.73,128569
08-Dec-25,56.16,56.29,56.16,56.28,349058
05-Dec-25,56.70,57.00,56.70,57.00,37131
04-Dec-25,55.76,55.76,55.45,55.54,56972
03-Dec-25,54.80,54.95,54.51,54.95,12129
02-Dec-25,55.18,55.26,54.89,55.06,88559
01-Dec-25,55.78,55.78,55.10,55.37,170156
28-Nov-25,56.00,56.00,55.06,55.79,679697
27-Nov-25,55.90,56.00,55.90,56.00,9407
26-Nov-25,55.53,55.53,55.43,55.50,1053
25-Nov-25,54.31,55.14,54.31,55.13,129597
24-Nov-25,54.72,55.23,54.70,55.23,568829
21-Nov-25,53.99,55.01,53.99,54.79,954936
19-Nov-25,53.78,54.06,53.78,53.99,76562
18-Nov-25,55.51,55.51,53.62,53.95,194810
17-Nov-25,55.26,55.26,54.95,54.96,67575
14-Nov-25,55.33,55.65,55.33,55.65,2384

*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