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
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	-0,33%	-0,19	57,28	58,69	57,25	58,69	38K	6
01/12/2025	0,65%	0,37	57,47	57,02	57,02	57,47	343	5
28/11/2025	0,00%	0,00	57,10	57,10	57,10	57,10	856	1
27/11/2025	0,51%	0,29	57,10	57,10	57,10	57,10	285	1
26/11/2025	1,36%	0,76	56,81	57,16	56,65	57,16	2K	10
25/11/2025	-0,41%	-0,23	56,05	55,50	55,50	56,05	28K	3
24/11/2025	1,11%	0,62	56,28	56,00	55,79	56,28	168	3
21/11/2025	-0,04%	-0,02	55,66	55,24	55,05	55,66	118K	5
19/11/2025	0,63%	0,35	55,68	55,89	55,68	55,89	111	2
18/11/2025	-2,21%	-1,25	55,33	55,33	55,33	55,33	55	1
17/11/2025	-0,95%	-0,54	56,58	55,95	55,95	56,58	112	2
13/11/2025	-0,85%	-0,49	57,12	57,12	57,12	57,12	285	1
12/11/2025	0,14%	0,08	57,61	57,78	57,41	57,78	12K	3
11/11/2025	-0,64%	-0,37	57,53	57,53	57,53	57,53	57	1
10/11/2025	1,78%	1,01	57,90	58,50	57,90	58,50	464	3
07/11/2025	-3,15%	-1,85	56,89	57,37	56,89	57,37	628	4
06/11/2025	-0,61%	-0,36	58,74	58,53	58,53	58,74	117	2
05/11/2025	-0,14%	-0,08	59,10	59,07	58,87	59,10	3K	3
04/11/2025	-0,60%	-0,36	59,18	59,01	59,01	59,46	252K	11
03/11/2025	-0,18%	-0,11	59,54	59,54	59,54	59,54	297	1
31/10/2025	-0,30%	-0,18	59,65	59,82	59,65	59,82	119	2
30/10/2025	-0,28%	-0,17	59,83	59,83	59,83	59,83	179	1
28/10/2025	0,00%	0,00	60,00	59,75	59,59	60,00	19K	9
27/10/2025	0,30%	0,18	60,00	59,88	59,67	60,00	6K	9
24/10/2025	1,12%	0,66	59,82	59,76	59,60	59,82	1K	5
23/10/2025	0,96%	0,56	59,16	58,70	58,70	59,16	354	3
22/10/2025	-1,05%	-0,62	58,60	59,04	58,40	59,04	4K	7
21/10/2025	-0,20%	-0,12	59,22	59,45	59,22	59,45	11K	6
20/10/2025	0,10%	0,06	59,34	59,56	59,25	59,56	10K	8
16/10/2025	0,58%	0,34	59,28	59,76	59,20	59,76	10K	5
15/10/2025	1,17%	0,68	58,94	58,98	58,87	58,98	4K	3
14/10/2025	-0,66%	-0,39	58,26	58,26	58,26	58,26	349	1
13/10/2025	3,90%	2,20	58,65	58,74	58,60	58,74	2K	3
10/10/2025	-3,59%	-2,10	56,45	58,75	56,45	59,00	806	4
08/10/2025	1,16%	0,67	58,55	58,38	58,38	58,55	233	4
07/10/2025	0,59%	0,34	57,88	58,00	57,88	58,25	5K	6
03/10/2025	0,84%	0,48	57,54	57,75	57,54	57,86	173	3
02/10/2025	0,00%	0,00	57,06	57,06	57,06	57,06	114	1
01/10/2025	0,85%	0,48	57,06	56,58	56,58	57,06	13K	6
30/09/2025	1,07%	0,60	56,58	56,32	56,30	56,58	4K	5
29/09/2025	0,54%	0,30	55,98	56,64	55,92	56,64	24K	7
26/09/2025	-1,17%	-0,66	55,68	55,70	55,68	55,92	12K	3
25/09/2025	0,43%	0,24	56,34	55,50	55,50	56,34	29K	4
24/09/2025	-1,41%	-0,80	56,10	56,36	56,10	56,40	449	5
23/09/2025	-0,28%	-0,16	56,90	57,50	56,90	57,50	343	6
22/09/2025	1,71%	0,96	57,06	56,54	56,54	57,06	963	5
19/09/2025	-0,95%	-0,54	56,10	56,40	56,10	56,40	6K	5
18/09/2025	1,18%	0,66	56,64	56,16	56,16	56,64	2K	5
17/09/2025	0,11%	0,06	55,98	55,92	55,80	56,04	2K	7
16/09/2025	0,11%	0,06	55,92	55,96	55,90	56,13	80K	5
15/09/2025	-0,23%	-0,13	55,86	56,06	55,80	56,06	20K	14
12/09/2025	-2,20%	-1,26	55,99	55,92	55,92	56,01	14K	3
11/09/2025	1,01%	0,57	57,25	57,25	57,25	57,25	114	2
10/09/2025	2,13%	1,18	56,68	56,68	56,68	56,68	170	1
09/09/2025	1,07%	0,59	55,50	55,25	55,25	55,50	997	9
08/09/2025	1,42%	0,77	54,91	54,14	54,14	55,05	1K	6
05/09/2025	0,50%	0,27	54,14	54,14	54,14	54,14	9K	1
04/09/2025	0,90%	0,48	53,87	53,87	53,87	53,87	5K	1
03/09/2025	0,64%	0,34	53,39	53,23	53,17	53,39	11K	3
02/09/2025	-1,50%	-0,81	53,05	52,72	52,53	53,05	20K	12
01/09/2025	1,62%	0,86	53,86	53,86	53,86	53,86	2K	2
29/08/2025	-1,58%	-0,85	53,00	53,00	53,00	53,00	4K	1
28/08/2025	0,75%	0,40	53,85	53,85	53,85	53,85	323	1
25/08/2025	0,09%	0,05	53,45	53,72	53,45	53,72	3K	2
21/08/2025	-2,94%	-1,62	53,40	53,40	53,40	53,40	320	1
19/08/2025	-	-	55,02	55,07	55,02	55,25	10K	6

Date,Open,High,Low,Close,Volume
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
01-Dec-25,57.02,57.47,57.02,57.47,343
28-Nov-25,57.10,57.10,57.10,57.10,856
27-Nov-25,57.10,57.10,57.10,57.10,285
26-Nov-25,57.16,57.16,56.65,56.81,1758
25-Nov-25,55.50,56.05,55.50,56.05,28136
24-Nov-25,56.00,56.28,55.79,56.28,168
21-Nov-25,55.24,55.66,55.05,55.66,117869
19-Nov-25,55.89,55.89,55.68,55.68,111
18-Nov-25,55.33,55.33,55.33,55.33,55
17-Nov-25,55.95,56.58,55.95,56.58,112
13-Nov-25,57.12,57.12,57.12,57.12,285
12-Nov-25,57.78,57.78,57.41,57.61,11508
11-Nov-25,57.53,57.53,57.53,57.53,57
10-Nov-25,58.50,58.50,57.90,57.90,464
07-Nov-25,57.37,57.37,56.89,56.89,628
06-Nov-25,58.53,58.74,58.53,58.74,117
05-Nov-25,59.07,59.10,58.87,59.10,2659
04-Nov-25,59.01,59.46,59.01,59.18,251836
03-Nov-25,59.54,59.54,59.54,59.54,297
31-Oct-25,59.82,59.82,59.65,59.65,119
30-Oct-25,59.83,59.83,59.83,59.83,179
28-Oct-25,59.75,60.00,59.59,60.00,18541
27-Oct-25,59.88,60.00,59.67,60.00,6452
24-Oct-25,59.76,59.82,59.60,59.82,1252
23-Oct-25,58.70,59.16,58.70,59.16,354
22-Oct-25,59.04,59.04,58.40,58.60,3693
21-Oct-25,59.45,59.45,59.22,59.22,10669
20-Oct-25,59.56,59.56,59.25,59.34,9515
16-Oct-25,59.76,59.76,59.20,59.28,10494
15-Oct-25,58.98,58.98,58.87,58.94,4475
14-Oct-25,58.26,58.26,58.26,58.26,349
13-Oct-25,58.74,58.74,58.60,58.65,2170
10-Oct-25,58.75,59.00,56.45,56.45,806
08-Oct-25,58.38,58.55,58.38,58.55,233
07-Oct-25,58.00,58.25,57.88,57.88,4594
03-Oct-25,57.75,57.86,57.54,57.54,173
02-Oct-25,57.06,57.06,57.06,57.06,114
01-Oct-25,56.58,57.06,56.58,57.06,12543
30-Sep-25,56.32,56.58,56.30,56.58,3835
29-Sep-25,56.64,56.64,55.92,55.98,24129
26-Sep-25,55.70,55.92,55.68,55.68,11739
25-Sep-25,55.50,56.34,55.50,56.34,28713
24-Sep-25,56.36,56.40,56.10,56.10,449
23-Sep-25,57.50,57.50,56.90,56.90,343
22-Sep-25,56.54,57.06,56.54,57.06,963
19-Sep-25,56.40,56.40,56.10,56.10,6247
18-Sep-25,56.16,56.64,56.16,56.64,2087
17-Sep-25,55.92,56.04,55.80,55.98,2072
16-Sep-25,55.96,56.13,55.90,55.92,79924
15-Sep-25,56.06,56.06,55.80,55.86,19874
12-Sep-25,55.92,56.01,55.92,55.99,13885
11-Sep-25,57.25,57.25,57.25,57.25,114
10-Sep-25,56.68,56.68,56.68,56.68,170
09-Sep-25,55.25,55.50,55.25,55.50,997
08-Sep-25,54.14,55.05,54.14,54.91,1089
05-Sep-25,54.14,54.14,54.14,54.14,9203
04-Sep-25,53.87,53.87,53.87,53.87,5387
03-Sep-25,53.23,53.39,53.17,53.39,10660
02-Sep-25,52.72,53.05,52.53,53.05,20131
01-Sep-25,53.86,53.86,53.86,53.86,2208
29-Aug-25,53.00,53.00,53.00,53.00,4134
28-Aug-25,53.85,53.85,53.85,53.85,323
25-Aug-25,53.72,53.72,53.45,53.45,2899
21-Aug-25,53.40,53.40,53.40,53.40,320
19-Aug-25,55.07,55.25,55.02,55.02,10408

*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