Cotação atual, histórico e gráfico do papel: BEWT39

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 BEWT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2026	-4,95%	-3,98	76,50	78,55	76,50	78,55	7K	49
28/07/2026	-3,55%	-2,96	80,48	81,70	79,33	81,70	26K	23
27/07/2026	0,82%	0,68	83,44	84,05	82,90	84,05	9K	4
24/07/2026	-3,61%	-3,10	82,76	84,00	82,76	84,00	3K	4
22/07/2026	0,77%	0,66	85,86	85,32	85,25	86,30	91K	121
21/07/2026	4,28%	3,50	85,20	84,69	84,50	85,44	23K	45
20/07/2026	-1,01%	-0,83	81,70	82,00	81,70	82,24	78K	6
17/07/2026	-2,56%	-2,17	82,53	82,55	82,23	83,18	290K	87
16/07/2026	-2,10%	-1,82	84,70	85,36	84,70	85,61	23K	5
15/07/2026	0,24%	0,21	86,52	86,58	85,42	87,04	26K	45
14/07/2026	-0,96%	-0,84	86,31	86,05	85,83	86,58	16K	42
13/07/2026	-3,83%	-3,47	87,15	88,62	87,15	88,62	148K	2
10/07/2026	0,78%	0,70	90,62	89,90	89,39	90,62	49K	8
09/07/2026	1,01%	0,90	89,92	89,92	89,92	89,92	3K	2
08/07/2026	2,06%	1,80	89,02	87,20	87,20	89,05	57K	72
07/07/2026	-5,08%	-4,67	87,22	88,97	87,03	88,97	144K	39
06/07/2026	-4,28%	-4,11	91,89	96,00	91,27	96,00	105K	19
03/07/2026	4,07%	3,75	96,00	91,82	91,82	96,20	29K	20
02/07/2026	0,21%	0,19	92,25	96,20	91,98	96,20	9K	39
01/07/2026	-1,82%	-1,71	92,06	91,89	91,89	93,05	208K	81
30/06/2026	2,66%	2,43	93,77	92,31	92,31	93,95	218K	145
29/06/2026	-0,91%	-0,84	91,34	90,00	88,59	91,34	5K	33
26/06/2026	-2,11%	-1,99	92,18	87,47	87,31	92,18	1M	80
25/06/2026	4,29%	3,87	94,17	92,27	90,55	94,17	264K	26
24/06/2026	-4,69%	-4,44	90,30	90,36	89,65	91,37	37K	40
23/06/2026	-1,08%	-1,03	94,74	92,10	91,10	94,74	5M	74
22/06/2026	2,08%	1,95	95,77	96,51	95,22	96,74	544K	136
19/06/2026	-0,81%	-0,77	93,82	95,66	93,67	96,56	12K	72
18/06/2026	4,67%	4,22	94,59	93,25	93,25	95,40	149K	374
17/06/2026	1,35%	1,20	90,37	90,12	89,65	90,41	173K	12
16/06/2026	-0,90%	-0,81	89,17	91,50	89,17	91,50	2K	4
15/06/2026	3,43%	2,98	89,98	88,97	88,89	89,98	420K	20
12/06/2026	-0,33%	-0,29	87,00	86,73	86,73	87,00	450K	9
11/06/2026	3,06%	2,59	87,29	86,17	86,00	87,29	11K	4
10/06/2026	-1,19%	-1,02	84,70	85,79	84,44	87,13	217K	1.195
09/06/2026	-1,07%	-0,93	85,72	89,00	84,49	89,00	24K	8
08/06/2026	4,95%	4,09	86,65	82,56	82,56	87,35	492K	73
05/06/2026	-8,68%	-7,85	82,56	89,45	82,56	89,45	80K	17
03/06/2026	1,07%	0,96	90,41	90,35	89,65	90,69	2M	30
02/06/2026	0,39%	0,35	89,45	90,55	88,30	90,55	765K	18
01/06/2026	2,91%	2,52	89,10	88,92	88,92	89,65	814K	27
29/05/2026	0,80%	0,69	86,58	87,05	86,47	87,30	319K	9
28/05/2026	-1,54%	-1,34	85,89	85,50	85,39	86,44	22K	8
27/05/2026	1,62%	1,39	87,23	87,46	86,58	87,46	80K	12
26/05/2026	5,05%	4,13	85,84	85,26	85,20	85,84	3M	10
25/05/2026	0,15%	0,12	81,71	80,01	80,01	81,71	3K	3
22/05/2026	3,87%	3,04	81,59	81,01	81,01	81,59	3K	4
21/05/2026	2,71%	2,07	78,55	78,14	78,14	78,55	1K	2
20/05/2026	1,11%	0,84	76,48	76,21	76,21	76,48	305	2
19/05/2026	-1,10%	-0,84	75,64	74,66	74,66	75,64	900	2
18/05/2026	-0,13%	-0,10	76,48	77,32	76,00	77,32	43K	7
15/05/2026	-3,73%	-2,97	76,58	77,32	76,58	77,32	21K	3
14/05/2026	0,34%	0,27	79,55	80,08	79,52	80,08	407K	7
13/05/2026	3,55%	2,72	79,28	77,05	77,05	79,28	264K	7
12/05/2026	-3,31%	-2,62	76,56	78,08	76,05	78,08	2K	4
11/05/2026	0,23%	0,18	79,18	78,43	78,43	79,44	508K	13
08/05/2026	1,63%	1,27	79,00	78,08	78,08	79,00	346K	67
07/05/2026	-0,31%	-0,24	77,73	78,75	77,73	78,75	4K	4
06/05/2026	2,63%	2,00	77,97	76,14	76,14	77,97	5K	6
05/05/2026	1,56%	1,17	75,97	75,00	75,00	76,13	884K	35
04/05/2026	0,93%	0,69	74,80	74,11	74,11	75,25	97K	5
30/04/2026	1,63%	1,19	74,11	73,54	73,54	74,17	119K	7
29/04/2026	1,00%	0,72	72,92	72,67	72,67	72,92	1K	2
28/04/2026	-0,59%	-0,43	72,20	72,39	72,20	72,39	17K	3
27/04/2026	-1,04%	-0,76	72,63	72,18	72,18	72,63	10K	3
24/04/2026	5,48%	3,81	73,39	73,30	73,24	73,39	293K	17
23/04/2026	-2,52%	-1,80	69,58	69,90	69,44	69,94	807K	8
22/04/2026	2,72%	1,89	71,38	71,20	71,20	71,38	2K	2
20/04/2026	0,49%	0,34	69,49	68,59	68,59	69,49	52K	8
17/04/2026	2,05%	1,39	69,15	69,15	69,13	69,69	544K	9
16/04/2026	1,04%	0,70	67,76	67,85	67,74	67,85	8K	3
15/04/2026	0,84%	0,56	67,06	67,06	67,06	67,06	30K	1
14/04/2026	3,44%	2,21	66,50	66,50	66,50	66,50	6K	1
10/04/2026	-0,53%	-0,34	64,29	64,31	64,29	64,31	9K	2
08/04/2026	5,35%	3,28	64,63	62,83	62,83	64,63	195K	3
07/04/2026	-0,55%	-0,34	61,35	61,17	61,17	61,35	122	2
01/04/2026	1,60%	0,97	61,69	61,69	61,69	61,69	60K	2
31/03/2026	0,86%	0,52	60,72	60,00	59,95	60,72	541	5
30/03/2026	-1,31%	-0,80	60,20	61,61	60,15	61,61	1M	39
27/03/2026	-3,02%	-1,90	61,00	61,00	61,00	61,00	122	1
25/03/2026	1,57%	0,97	62,90	62,90	62,90	62,90	6K	1
24/03/2026	0,29%	0,18	61,93	62,23	61,93	62,27	810K	29
20/03/2026	-1,58%	-0,99	61,75	61,73	61,73	61,75	308	3
19/03/2026	0,74%	0,46	62,74	62,17	62,06	62,74	85K	5
18/03/2026	-1,84%	-1,17	62,28	62,74	62,28	62,74	86K	3
17/03/2026	1,47%	0,92	63,45	63,37	63,37	63,45	87K	4
16/03/2026	2,59%	1,58	62,53	62,79	62,53	62,79	7K	3
12/03/2026	-1,53%	-0,95	60,95	60,95	60,95	60,95	61K	1
11/03/2026	2,16%	1,31	61,90	61,90	61,90	61,90	2K	3
10/03/2026	0,56%	0,34	60,59	60,66	60,59	60,66	181	2
09/03/2026	-1,52%	-0,93	60,25	60,37	60,25	60,37	262K	3
06/03/2026	0,00%	0,00	61,18	61,18	61,18	61,18	61	1
05/03/2026	-2,22%	-1,39	61,18	61,23	61,18	61,23	122K	5
04/03/2026	-0,21%	-0,13	62,57	61,66	61,66	62,57	557	3
03/03/2026	-2,97%	-1,92	62,70	61,89	61,57	62,90	245K	420
27/02/2026	-1,16%	-0,76	64,62	64,22	64,22	64,62	193	2
26/02/2026	-0,94%	-0,62	65,38	66,41	65,13	66,42	23K	6
25/02/2026	1,34%	0,87	66,00	66,13	66,00	66,13	20K	2
24/02/2026	3,56%	2,24	65,13	64,99	64,99	65,13	5K	2
23/02/2026	-1,95%	-1,25	62,89	62,95	62,78	63,17	35K	4
20/02/2026	1,33%	0,84	64,14	63,79	63,79	64,14	192	3
19/02/2026	-0,55%	-0,35	63,30	62,95	62,95	63,30	6K	4
18/02/2026	3,68%	2,26	63,65	63,89	63,64	63,95	48K	4
09/02/2026	1,57%	0,95	61,39	60,75	60,75	61,39	53K	4
06/02/2026	0,80%	0,48	60,44	60,47	60,43	60,47	15K	3
05/02/2026	0,05%	0,03	59,96	59,96	59,96	59,96	6K	1
04/02/2026	-0,22%	-0,13	59,93	61,50	59,67	61,50	420	3
03/02/2026	-0,68%	-0,41	60,06	59,78	59,78	60,06	119	2
02/02/2026	0,88%	0,53	60,47	60,25	60,25	60,47	9K	2
30/01/2026	-0,78%	-0,47	59,94	59,94	59,94	59,94	119	1
29/01/2026	-2,42%	-1,50	60,41	60,26	60,26	60,41	120	2
28/01/2026	1,48%	0,90	61,91	61,75	61,74	61,91	12K	3
23/01/2026	0,88%	0,53	61,01	61,01	61,01	61,01	305	1
22/01/2026	1,22%	0,73	60,48	60,39	60,39	60,48	15K	2
21/01/2026	-0,81%	-0,49	59,75	57,23	57,23	59,75	689	2
16/01/2026	-0,30%	-0,18	60,24	60,24	60,24	60,24	60	1
15/01/2026	2,63%	1,55	60,42	60,48	60,41	60,48	732K	8
09/01/2026	-0,47%	-0,28	58,87	58,95	58,87	58,95	136K	5
06/01/2026	0,25%	0,15	59,15	59,13	59,13	59,15	118	2
05/01/2026	0,00%	0,00	59,00	59,00	59,00	59,00	236	1
02/01/2026	0,14%	0,08	59,00	59,00	59,00	59,00	59	1
29/12/2025	2,17%	1,25	58,92	58,92	58,92	58,92	58	1
22/12/2025	4,53%	2,50	57,67	57,55	57,55	57,67	54K	3
17/12/2025	0,93%	0,51	55,17	55,17	55,17	55,17	17K	1
16/12/2025	-6,03%	-3,51	54,66	56,88	54,66	56,88	166	3
15/12/2025	1,25%	0,72	58,17	58,71	58,01	58,71	174	3
12/12/2025	-2,91%	-1,72	57,45	58,62	57,45	58,62	174	3
11/12/2025	-0,50%	-0,30	59,17	59,38	59,17	59,38	118	2
09/12/2025	0,22%	0,13	59,47	59,50	59,47	59,54	42K	4
08/12/2025	0,34%	0,20	59,34	59,14	59,14	59,34	118	2
05/12/2025	3,54%	2,02	59,14	58,01	58,01	59,19	59K	5
04/12/2025	-0,14%	-0,08	57,12	57,09	57,09	57,12	570	2
03/12/2025	-0,14%	-0,08	57,20	58,94	57,20	58,94	41K	3
02/12/2025	-	-	57,28	58,69	57,25	58,69	38K	6

Date,Open,High,Low,Close,Volume
29-Jul-26,78.55,78.55,76.50,76.50,7413
28-Jul-26,81.70,81.70,79.33,80.48,26052
27-Jul-26,84.05,84.05,82.90,83.44,8542
24-Jul-26,84.00,84.00,82.76,82.76,2579
22-Jul-26,85.32,86.30,85.25,85.86,91043
21-Jul-26,84.69,85.44,84.50,85.20,22909
20-Jul-26,82.00,82.24,81.70,81.70,78451
17-Jul-26,82.55,83.18,82.23,82.53,289832
16-Jul-26,85.36,85.61,84.70,84.70,23062
15-Jul-26,86.58,87.04,85.42,86.52,26216
14-Jul-26,86.05,86.58,85.83,86.31,15960
13-Jul-26,88.62,88.62,87.15,87.15,148243
10-Jul-26,89.90,90.62,89.39,90.62,48760
09-Jul-26,89.92,89.92,89.92,89.92,3329
08-Jul-26,87.20,89.05,87.20,89.02,57034
07-Jul-26,88.97,88.97,87.03,87.22,143833
06-Jul-26,96.00,96.00,91.27,91.89,104648
03-Jul-26,91.82,96.20,91.82,96.00,29069
02-Jul-26,96.20,96.20,91.98,92.25,9199
01-Jul-26,91.89,93.05,91.89,92.06,207679
30-Jun-26,92.31,93.95,92.31,93.77,217784
29-Jun-26,90.00,91.34,88.59,91.34,5150
26-Jun-26,87.47,92.18,87.31,92.18,1079065
25-Jun-26,92.27,94.17,90.55,94.17,263688
24-Jun-26,90.36,91.37,89.65,90.30,37203
23-Jun-26,92.10,94.74,91.10,94.74,4639256
22-Jun-26,96.51,96.74,95.22,95.77,544362
19-Jun-26,95.66,96.56,93.67,93.82,12281
18-Jun-26,93.25,95.40,93.25,94.59,149291
17-Jun-26,90.12,90.41,89.65,90.37,172982
16-Jun-26,91.50,91.50,89.17,89.17,1790
15-Jun-26,88.97,89.98,88.89,89.98,420253
12-Jun-26,86.73,87.00,86.73,87.00,449770
11-Jun-26,86.17,87.29,86.00,87.29,11146
10-Jun-26,85.79,87.13,84.44,84.70,217355
09-Jun-26,89.00,89.00,84.49,85.72,24399
08-Jun-26,82.56,87.35,82.56,86.65,491920
05-Jun-26,89.45,89.45,82.56,82.56,79953
03-Jun-26,90.35,90.69,89.65,90.41,1661472
02-Jun-26,90.55,90.55,88.30,89.45,764570
01-Jun-26,88.92,89.65,88.92,89.10,813800
29-May-26,87.05,87.30,86.47,86.58,319240
28-May-26,85.50,86.44,85.39,85.89,21634
27-May-26,87.46,87.46,86.58,87.23,80157
26-May-26,85.26,85.84,85.20,85.84,3041413
25-May-26,80.01,81.71,80.01,81.71,3266
22-May-26,81.01,81.59,81.01,81.59,3098
21-May-26,78.14,78.55,78.14,78.55,1017
20-May-26,76.21,76.48,76.21,76.48,305
19-May-26,74.66,75.64,74.66,75.64,900
18-May-26,77.32,77.32,76.00,76.48,42513
15-May-26,77.32,77.32,76.58,76.58,21026
14-May-26,80.08,80.08,79.52,79.55,407213
13-May-26,77.05,79.28,77.05,79.28,263741
12-May-26,78.08,78.08,76.05,76.56,1620
11-May-26,78.43,79.44,78.43,79.18,507869
08-May-26,78.08,79.00,78.08,79.00,345873
07-May-26,78.75,78.75,77.73,77.73,3656
06-May-26,76.14,77.97,76.14,77.97,4625
05-May-26,75.00,76.13,75.00,75.97,883921
04-May-26,74.11,75.25,74.11,74.80,97206
30-Apr-26,73.54,74.17,73.54,74.11,119242
29-Apr-26,72.67,72.92,72.67,72.92,1017
28-Apr-26,72.39,72.39,72.20,72.20,17074
27-Apr-26,72.18,72.63,72.18,72.63,10136
24-Apr-26,73.30,73.39,73.24,73.39,293307
23-Apr-26,69.90,69.94,69.44,69.58,807215
22-Apr-26,71.20,71.38,71.20,71.38,2278
20-Apr-26,68.59,69.49,68.59,69.49,51894
17-Apr-26,69.15,69.69,69.13,69.15,543502
16-Apr-26,67.85,67.85,67.74,67.76,7591
15-Apr-26,67.06,67.06,67.06,67.06,30177
14-Apr-26,66.50,66.50,66.50,66.50,5985
10-Apr-26,64.31,64.31,64.29,64.29,9131
08-Apr-26,62.83,64.63,62.83,64.63,195293
07-Apr-26,61.17,61.35,61.17,61.35,122
01-Apr-26,61.69,61.69,61.69,61.69,60456
31-Mar-26,60.00,60.72,59.95,60.72,541
30-Mar-26,61.61,61.61,60.15,60.20,1082054
27-Mar-26,61.00,61.00,61.00,61.00,122
25-Mar-26,62.90,62.90,62.90,62.90,6290
24-Mar-26,62.23,62.27,61.93,61.93,809736
20-Mar-26,61.73,61.75,61.73,61.75,308
19-Mar-26,62.17,62.74,62.06,62.74,85218
18-Mar-26,62.74,62.74,62.28,62.28,85953
17-Mar-26,63.37,63.45,63.37,63.45,86791
16-Mar-26,62.79,62.79,62.53,62.53,6654
12-Mar-26,60.95,60.95,60.95,60.95,60950
11-Mar-26,61.90,61.90,61.90,61.90,1918
10-Mar-26,60.66,60.66,60.59,60.59,181
09-Mar-26,60.37,60.37,60.25,60.25,262421
06-Mar-26,61.18,61.18,61.18,61.18,61
05-Mar-26,61.23,61.23,61.18,61.18,122425
04-Mar-26,61.66,62.57,61.66,62.57,557
03-Mar-26,61.89,62.90,61.57,62.70,244972
27-Feb-26,64.22,64.62,64.22,64.62,193
26-Feb-26,66.41,66.42,65.13,65.38,22709
25-Feb-26,66.13,66.13,66.00,66.00,19819
24-Feb-26,64.99,65.13,64.99,65.13,4554
23-Feb-26,62.95,63.17,62.78,62.89,34983
20-Feb-26,63.79,64.14,63.79,64.14,192
19-Feb-26,62.95,63.30,62.95,63.30,6046
18-Feb-26,63.89,63.95,63.64,63.65,48118
09-Feb-26,60.75,61.39,60.75,61.39,52908
06-Feb-26,60.47,60.47,60.43,60.44,15169
05-Feb-26,59.96,59.96,59.96,59.96,5996
04-Feb-26,61.50,61.50,59.67,59.93,420
03-Feb-26,59.78,60.06,59.78,60.06,119
02-Feb-26,60.25,60.47,60.25,60.47,9054
30-Jan-26,59.94,59.94,59.94,59.94,119
29-Jan-26,60.26,60.41,60.26,60.41,120
28-Jan-26,61.75,61.91,61.74,61.91,12426
23-Jan-26,61.01,61.01,61.01,61.01,305
22-Jan-26,60.39,60.48,60.39,60.48,15180
21-Jan-26,57.23,59.75,57.23,59.75,689
16-Jan-26,60.24,60.24,60.24,60.24,60
15-Jan-26,60.48,60.48,60.41,60.42,731728
09-Jan-26,58.95,58.95,58.87,58.87,135820
06-Jan-26,59.13,59.15,59.13,59.15,118
05-Jan-26,59.00,59.00,59.00,59.00,236
02-Jan-26,59.00,59.00,59.00,59.00,59
29-Dec-25,58.92,58.92,58.92,58.92,58
22-Dec-25,57.55,57.67,57.55,57.67,54193
17-Dec-25,55.17,55.17,55.17,55.17,16551
16-Dec-25,56.88,56.88,54.66,54.66,166
15-Dec-25,58.71,58.71,58.01,58.17,174
12-Dec-25,58.62,58.62,57.45,57.45,174
11-Dec-25,59.38,59.38,59.17,59.17,118
09-Dec-25,59.50,59.54,59.47,59.47,41693
08-Dec-25,59.14,59.34,59.14,59.34,118
05-Dec-25,58.01,59.19,58.01,59.14,59265
04-Dec-25,57.09,57.12,57.09,57.12,570
03-Dec-25,58.94,58.94,57.20,57.20,40627
02-Dec-25,58.69,58.69,57.25,57.28,37911

*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: BEWT39