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
13/10/2025	0,76%	0,41	54,25	54,09	54,00	54,25	25K	8
10/10/2025	-1,75%	-0,96	53,84	53,92	53,76	54,50	3K	10
09/10/2025	0,18%	0,10	54,80	54,71	54,71	54,91	49K	5
08/10/2025	-0,36%	-0,20	54,70	54,58	54,56	54,82	364K	44
07/10/2025	-0,99%	-0,55	54,90	55,06	54,90	55,06	549	7
06/10/2025	1,59%	0,87	55,45	55,50	55,26	55,67	61K	15
03/10/2025	1,68%	0,90	54,58	54,75	54,58	55,00	743K	7

02/10/2025	0,34%	0,18	53,68	53,60	53,60	53,68	2K	3
01/10/2025	0,09%	0,05	53,50	53,65	53,50	53,65	321	2
30/09/2025	-0,09%	-0,05	53,45	53,35	53,30	53,45	4K	9
29/09/2025	-0,56%	-0,30	53,50	53,52	53,50	53,60	20K	7
26/09/2025	-0,07%	-0,04	53,80	53,80	53,75	53,85	7K	6
25/09/2025	-0,20%	-0,11	53,84	53,49	53,49	53,95	19K	7
24/09/2025	0,56%	0,30	53,95	53,90	53,80	53,95	15K	6
23/09/2025	-0,87%	-0,47	53,65	53,95	53,65	53,95	1K	3
22/09/2025	0,82%	0,44	54,12	54,15	54,12	54,16	3K	7
19/09/2025	-1,05%	-0,57	53,68	53,98	53,68	53,98	127K	8
18/09/2025	0,65%	0,35	54,25	54,15	54,08	54,25	261K	3
17/09/2025	-0,07%	-0,04	53,90	53,82	53,82	53,95	47K	5
16/09/2025	-0,39%	-0,21	53,94	53,94	53,94	53,94	20K	1
15/09/2025	0,00%	0,00	54,15	54,06	53,94	54,15	53K	5
12/09/2025	-1,19%	-0,65	54,15	54,25	54,10	54,25	317K	6
11/09/2025	0,48%	0,26	54,80	54,70	54,70	54,80	78K	5
10/09/2025	0,50%	0,27	54,54	54,40	54,40	54,61	43K	3
09/09/2025	-1,15%	-0,63	54,27	54,17	54,01	54,27	17M	7
08/09/2025	2,48%	1,33	54,90	54,42	54,42	54,94	2K	6
05/09/2025	-0,24%	-0,13	53,57	53,49	53,49	53,57	4K	2
04/09/2025	1,30%	0,69	53,70	53,44	53,43	53,74	4K	6
03/09/2025	-1,10%	-0,59	53,01	52,52	52,52	53,16	62K	12
02/09/2025	0,56%	0,30	53,60	53,30	53,09	53,60	16M	11
01/09/2025	0,00%	0,00	53,30	53,79	53,30	53,79	14K	6
29/08/2025	-0,60%	-0,32	53,30	53,35	53,16	53,35	75K	7
28/08/2025	0,45%	0,24	53,62	53,83	53,55	53,84	11K	15
27/08/2025	-0,37%	-0,20	53,38	53,25	53,24	53,38	30K	6
26/08/2025	0,07%	0,04	53,58	53,39	53,39	53,58	94K	4
25/08/2025	-1,47%	-0,80	53,54	53,73	53,51	53,73	645K	8
22/08/2025	0,44%	0,24	54,34	54,01	53,96	54,41	39K	6
21/08/2025	-1,02%	-0,56	54,10	54,15	54,10	54,15	433	2
20/08/2025	-0,49%	-0,27	54,66	54,74	54,34	54,74	6K	7
19/08/2025	0,46%	0,25	54,93	55,00	54,84	55,02	43K	8
18/08/2025	1,07%	0,58	54,68	54,15	54,15	54,68	78K	18
15/08/2025	1,22%	0,65	54,10	54,10	54,10	54,10	2K	2
14/08/2025	-0,17%	-0,09	53,45	53,48	53,32	53,48	3K	5
13/08/2025	0,15%	0,08	53,54	53,50	53,40	53,60	455K	16
12/08/2025	0,83%	0,44	53,46	53,38	53,38	53,55	2M	42
11/08/2025	-0,23%	-0,12	53,02	53,68	53,02	53,68	27K	8
08/08/2025	2,47%	1,28	53,14	52,74	52,70	53,14	356K	19
07/08/2025	-0,08%	-0,04	51,86	52,38	51,86	52,46	6K	9
06/08/2025	0,58%	0,30	51,90	52,12	51,80	52,12	108K	6
05/08/2025	-0,62%	-0,32	51,60	51,80	51,60	51,80	3K	5
04/08/2025	1,13%	0,58	51,92	51,86	51,82	51,92	52K	3
01/08/2025	-0,68%	-0,35	51,34	51,69	51,10	51,69	4K	8
31/07/2025	0,64%	0,33	51,69	51,89	51,69	51,91	3K	5
30/07/2025	-0,73%	-0,38	51,36	51,84	51,36	52,20	185K	5
29/07/2025	-0,23%	-0,12	51,74	51,76	51,74	51,76	4K	2
28/07/2025	-1,52%	-0,80	51,86	52,04	51,86	52,04	57K	4
25/07/2025	-0,68%	-0,36	52,66	52,20	52,20	52,68	207K	6
24/07/2025	0,66%	0,35	53,02	53,00	52,90	53,28	225K	8
23/07/2025	3,56%	1,81	52,67	52,80	52,67	53,08	405K	18
22/07/2025	0,51%	0,26	50,86	50,76	50,76	50,86	2K	2
21/07/2025	1,40%	0,70	50,60	50,66	50,60	50,68	2K	5
18/07/2025	-0,91%	-0,46	49,90	50,87	49,90	50,87	907	2
17/07/2025	1,02%	0,51	50,36	50,36	50,36	50,36	100	1
16/07/2025	-0,34%	-0,17	49,85	50,53	49,85	50,53	1K	5
15/07/2025	-0,95%	-0,48	50,02	50,00	49,90	50,02	2K	5
14/07/2025	0,64%	0,32	50,50	50,18	50,18	50,50	4K	4
11/07/2025	-1,06%	-0,54	50,18	50,20	50,18	50,36	11K	4
10/07/2025	1,93%	0,96	50,72	51,01	50,28	51,01	16K	5
09/07/2025	-0,16%	-0,08	49,76	49,96	49,76	49,96	77K	4
08/07/2025	-0,16%	-0,08	49,84	49,92	49,80	50,12	12K	42
07/07/2025	-1,15%	-0,58	49,92	50,06	49,92	50,12	107K	11
04/07/2025	-0,79%	-0,40	50,50	49,95	49,95	50,86	1K	3
03/07/2025	1,07%	0,54	50,90	50,46	50,46	50,90	761	2
02/07/2025	-1,14%	-0,58	50,36	50,85	50,36	50,85	7K	9
01/07/2025	-1,39%	-0,72	50,94	50,90	50,86	50,94	4K	4
27/06/2025	1,49%	0,76	51,66	51,10	51,10	51,66	98K	10
26/06/2025	2,00%	1,00	50,90	49,90	49,90	50,90	957	5
24/06/2025	1,38%	0,68	49,90	49,90	49,90	49,90	149	1
23/06/2025	-0,97%	-0,48	49,22	49,22	49,22	49,22	4K	3
20/06/2025	-1,00%	-0,50	49,70	49,65	49,46	49,74	51K	7
18/06/2025	0,88%	0,44	50,20	50,20	50,20	50,20	2K	2
17/06/2025	-1,47%	-0,74	49,76	50,10	49,62	50,10	222K	8
16/06/2025	-0,55%	-0,28	50,50	50,50	50,50	50,50	202	1
13/06/2025	-1,36%	-0,70	50,78	51,38	50,78	51,38	2K	8
12/06/2025	0,55%	0,28	51,48	51,44	51,44	51,50	1K	4
11/06/2025	-0,54%	-0,28	51,20	51,10	51,10	51,20	204	2
10/06/2025	-0,43%	-0,22	51,48	51,30	51,30	51,48	3K	5
09/06/2025	0,58%	0,30	51,70	51,70	51,70	51,70	103	1
06/06/2025	0,08%	0,04	51,40	51,46	51,40	51,74	258	3
05/06/2025	-1,15%	-0,60	51,36	51,79	51,32	51,79	13K	9
04/06/2025	-0,54%	-0,28	51,96	52,16	51,96	52,20	14K	4
03/06/2025	-1,84%	-0,98	52,24	53,08	52,24	53,08	3K	9
02/06/2025	0,64%	0,34	53,22	52,88	52,82	53,28	2K	8
30/05/2025	0,92%	0,48	52,88	52,93	52,76	52,94	8K	5
29/05/2025	0,19%	0,10	52,40	52,14	52,14	52,40	3M	28
28/05/2025	-1,06%	-0,56	52,30	52,28	52,28	52,58	108K	7
27/05/2025	1,67%	0,87	52,86	52,78	52,62	52,90	146K	8
26/05/2025	0,68%	0,35	51,99	51,90	51,45	54,80	86K	13
23/05/2025	1,25%	0,64	51,64	51,50	51,50	51,84	45K	5
22/05/2025	-0,47%	-0,24	51,00	51,00	51,00	51,00	510	2
21/05/2025	-0,97%	-0,50	51,24	51,24	51,24	51,24	563	1
20/05/2025	1,21%	0,62	51,74	51,68	51,68	51,74	54K	3
19/05/2025	-0,35%	-0,18	51,12	51,08	51,08	51,12	817	3
16/05/2025	-0,12%	-0,06	51,30	51,50	51,30	51,58	336K	10
15/05/2025	2,31%	1,16	51,36	50,78	50,60	51,36	151K	9
14/05/2025	-1,14%	-0,58	50,20	50,46	50,20	50,46	295K	5
13/05/2025	-1,30%	-0,67	50,78	50,65	50,60	50,78	2K	8
12/05/2025	0,37%	0,19	51,45	51,36	51,30	51,66	2M	278
08/05/2025	1,32%	0,67	51,26	51,15	51,04	51,26	195K	29
07/05/2025	-2,01%	-1,04	50,59	50,59	50,59	50,59	50	1
06/05/2025	0,45%	0,23	51,63	51,50	51,50	51,80	1M	32
05/05/2025	1,38%	0,70	51,40	50,92	50,92	51,42	165K	7
02/05/2025	0,10%	0,05	50,70	50,40	50,28	50,70	11K	7
30/04/2025	0,06%	0,03	50,65	50,50	49,92	50,68	2M	63
29/04/2025	-0,16%	-0,08	50,62	50,45	50,28	50,80	101K	607
28/04/2025	1,26%	0,63	50,70	50,28	50,26	50,78	2M	10
25/04/2025	0,26%	0,13	50,07	49,92	49,92	50,07	500	4
24/04/2025	0,28%	0,14	49,94	49,46	49,46	49,94	237K	4
23/04/2025	0,81%	0,40	49,80	49,74	49,62	49,80	5K	9
22/04/2025	-0,10%	-0,05	49,40	49,60	49,40	49,82	28K	7
17/04/2025	1,37%	0,67	49,45	50,09	49,45	50,14	15K	7
16/04/2025	-2,07%	-1,03	48,78	49,57	48,75	49,65	1M	44
15/04/2025	1,76%	0,86	49,81	49,10	49,10	49,81	840	6
14/04/2025	1,81%	0,87	48,95	48,80	48,80	49,01	4K	3
11/04/2025	2,65%	1,24	48,08	47,74	47,42	48,30	9K	10
10/04/2025	-2,72%	-1,31	46,84	47,69	46,84	47,72	284K	12
09/04/2025	5,45%	2,49	48,15	46,70	46,39	48,36	151K	10
08/04/2025	0,53%	0,24	45,66	47,29	45,66	47,48	2M	44
07/04/2025	0,15%	0,07	45,42	43,51	43,51	45,64	102K	24
04/04/2025	-1,33%	-0,61	45,35	45,20	44,98	45,56	970K	36
03/04/2025	-5,04%	-2,44	45,96	48,09	45,92	48,09	513K	20
02/04/2025	0,25%	0,12	48,40	47,31	47,31	48,40	310K	15
01/04/2025	-0,94%	-0,46	48,28	48,50	48,19	48,58	18K	9
31/03/2025	-	-	48,74	49,00	48,70	49,02	49K	803

Date,Open,High,Low,Close,Volume
13-Oct-25,54.09,54.25,54.00,54.25,25092
10-Oct-25,53.92,54.50,53.76,53.84,2549
09-Oct-25,54.71,54.91,54.71,54.80,49425
08-Oct-25,54.58,54.82,54.56,54.70,363952
07-Oct-25,55.06,55.06,54.90,54.90,549
06-Oct-25,55.50,55.67,55.26,55.45,61412
03-Oct-25,54.75,55.00,54.58,54.58,742986
02-Oct-25,53.60,53.68,53.60,53.68,1609
01-Oct-25,53.65,53.65,53.50,53.50,321
30-Sep-25,53.35,53.45,53.30,53.45,4272
29-Sep-25,53.52,53.60,53.50,53.50,20393
26-Sep-25,53.80,53.85,53.75,53.80,6561
25-Sep-25,53.49,53.95,53.49,53.84,19328
24-Sep-25,53.90,53.95,53.80,53.95,15470
23-Sep-25,53.95,53.95,53.65,53.65,1186
22-Sep-25,54.15,54.16,54.12,54.12,3357
19-Sep-25,53.98,53.98,53.68,53.68,126991
18-Sep-25,54.15,54.25,54.08,54.25,260778
17-Sep-25,53.82,53.95,53.82,53.90,46944
16-Sep-25,53.94,53.94,53.94,53.94,19742
15-Sep-25,54.06,54.15,53.94,54.15,52972
12-Sep-25,54.25,54.25,54.10,54.15,316903
11-Sep-25,54.70,54.80,54.70,54.80,77712
10-Sep-25,54.40,54.61,54.40,54.54,42728
09-Sep-25,54.17,54.27,54.01,54.27,16745637
08-Sep-25,54.42,54.94,54.42,54.90,2408
05-Sep-25,53.49,53.57,53.49,53.57,4231
04-Sep-25,53.44,53.74,53.43,53.70,3812
03-Sep-25,52.52,53.16,52.52,53.01,61688
02-Sep-25,53.30,53.60,53.09,53.60,16298455
01-Sep-25,53.79,53.79,53.30,53.30,13659
29-Aug-25,53.35,53.35,53.16,53.30,74827
28-Aug-25,53.83,53.84,53.55,53.62,10851
27-Aug-25,53.25,53.38,53.24,53.38,30194
26-Aug-25,53.39,53.58,53.39,53.58,93560
25-Aug-25,53.73,53.73,53.51,53.54,645244
22-Aug-25,54.01,54.41,53.96,54.34,38609
21-Aug-25,54.15,54.15,54.10,54.10,433
20-Aug-25,54.74,54.74,54.34,54.66,6438
19-Aug-25,55.00,55.02,54.84,54.93,43401
18-Aug-25,54.15,54.68,54.15,54.68,78021
15-Aug-25,54.10,54.10,54.10,54.10,2218
14-Aug-25,53.48,53.48,53.32,53.45,2883
13-Aug-25,53.50,53.60,53.40,53.54,454625
12-Aug-25,53.38,53.55,53.38,53.46,2364996
11-Aug-25,53.68,53.68,53.02,53.02,27493
08-Aug-25,52.74,53.14,52.70,53.14,355517
07-Aug-25,52.38,52.46,51.86,51.86,6492
06-Aug-25,52.12,52.12,51.80,51.90,108027
05-Aug-25,51.80,51.80,51.60,51.60,2740
04-Aug-25,51.86,51.92,51.82,51.92,52075
01-Aug-25,51.69,51.69,51.10,51.34,3592
31-Jul-25,51.89,51.91,51.69,51.69,3311
30-Jul-25,51.84,52.20,51.36,51.36,185312
29-Jul-25,51.76,51.76,51.74,51.74,3829
28-Jul-25,52.04,52.04,51.86,51.86,56760
25-Jul-25,52.20,52.68,52.20,52.66,207209
24-Jul-25,53.00,53.28,52.90,53.02,225348
23-Jul-25,52.80,53.08,52.67,52.67,405400
22-Jul-25,50.76,50.86,50.76,50.86,1626
21-Jul-25,50.66,50.68,50.60,50.60,1874
18-Jul-25,50.87,50.87,49.90,49.90,907
17-Jul-25,50.36,50.36,50.36,50.36,100
16-Jul-25,50.53,50.53,49.85,49.85,1098
15-Jul-25,50.00,50.02,49.90,50.02,1800
14-Jul-25,50.18,50.50,50.18,50.50,4186
11-Jul-25,50.20,50.36,50.18,50.18,11144
10-Jul-25,51.01,51.01,50.28,50.72,16496
09-Jul-25,49.96,49.96,49.76,49.76,76912
08-Jul-25,49.92,50.12,49.80,49.84,11617
07-Jul-25,50.06,50.12,49.92,49.92,106963
04-Jul-25,49.95,50.86,49.95,50.50,1210
03-Jul-25,50.46,50.90,50.46,50.90,761
02-Jul-25,50.85,50.85,50.36,50.36,6755
01-Jul-25,50.90,50.94,50.86,50.94,4375
27-Jun-25,51.10,51.66,51.10,51.66,98187
26-Jun-25,49.90,50.90,49.90,50.90,957
24-Jun-25,49.90,49.90,49.90,49.90,149
23-Jun-25,49.22,49.22,49.22,49.22,3839
20-Jun-25,49.65,49.74,49.46,49.70,51352
18-Jun-25,50.20,50.20,50.20,50.20,1766
17-Jun-25,50.10,50.10,49.62,49.76,222271
16-Jun-25,50.50,50.50,50.50,50.50,202
13-Jun-25,51.38,51.38,50.78,50.78,1529
12-Jun-25,51.44,51.50,51.44,51.48,1029
11-Jun-25,51.10,51.20,51.10,51.20,204
10-Jun-25,51.30,51.48,51.30,51.48,3441
09-Jun-25,51.70,51.70,51.70,51.70,103
06-Jun-25,51.46,51.74,51.40,51.40,258
05-Jun-25,51.79,51.79,51.32,51.36,12815
04-Jun-25,52.16,52.20,51.96,51.96,13615
03-Jun-25,53.08,53.08,52.24,52.24,2984
02-Jun-25,52.88,53.28,52.82,53.22,2122
30-May-25,52.93,52.94,52.76,52.88,8088
29-May-25,52.14,52.40,52.14,52.40,2526121
28-May-25,52.28,52.58,52.28,52.30,107870
27-May-25,52.78,52.90,52.62,52.86,145643
26-May-25,51.90,54.80,51.45,51.99,86475
23-May-25,51.50,51.84,51.50,51.64,44547
22-May-25,51.00,51.00,51.00,51.00,510
21-May-25,51.24,51.24,51.24,51.24,563
20-May-25,51.68,51.74,51.68,51.74,53550
19-May-25,51.08,51.12,51.08,51.12,817
16-May-25,51.50,51.58,51.30,51.30,336298
15-May-25,50.78,51.36,50.60,51.36,151230
14-May-25,50.46,50.46,50.20,50.20,295088
13-May-25,50.65,50.78,50.60,50.78,1621
12-May-25,51.36,51.66,51.30,51.45,1733445
08-May-25,51.15,51.26,51.04,51.26,194519
07-May-25,50.59,50.59,50.59,50.59,50
06-May-25,51.50,51.80,51.50,51.63,1283445
05-May-25,50.92,51.42,50.92,51.40,165216
02-May-25,50.40,50.70,50.28,50.70,10828
30-Apr-25,50.50,50.68,49.92,50.65,1751543
29-Apr-25,50.45,50.80,50.28,50.62,101163
28-Apr-25,50.28,50.78,50.26,50.70,2352790
25-Apr-25,49.92,50.07,49.92,50.07,500
24-Apr-25,49.46,49.94,49.46,49.94,236830
23-Apr-25,49.74,49.80,49.62,49.80,4570
22-Apr-25,49.60,49.82,49.40,49.40,28443
17-Apr-25,50.09,50.14,49.45,49.45,14863
16-Apr-25,49.57,49.65,48.75,48.78,1186168
15-Apr-25,49.10,49.81,49.10,49.81,840
14-Apr-25,48.80,49.01,48.80,48.95,3622
11-Apr-25,47.74,48.30,47.42,48.08,8876
10-Apr-25,47.69,47.72,46.84,46.84,284188
09-Apr-25,46.70,48.36,46.39,48.15,151066
08-Apr-25,47.29,47.48,45.66,45.66,2026578
07-Apr-25,43.51,45.64,43.51,45.42,102314
04-Apr-25,45.20,45.56,44.98,45.35,970183
03-Apr-25,48.09,48.09,45.92,45.96,513025
02-Apr-25,47.31,48.40,47.31,48.40,309517
01-Apr-25,48.50,48.58,48.19,48.28,18237
31-Mar-25,49.00,49.02,48.70,48.74,49004

*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