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
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	-0,33%	-0,18	55,02	55,07	55,02	55,25	10K	6
18/08/2025	1,10%	0,60	55,20	54,50	54,50	55,20	4K	17
14/08/2025	-0,91%	-0,50	54,60	54,70	54,60	54,75	273	4
13/08/2025	0,46%	0,25	55,10	54,90	54,90	55,10	330	6
12/08/2025	0,02%	0,01	54,85	54,85	54,85	54,85	54	1
11/08/2025	0,62%	0,34	54,84	54,65	54,65	54,84	383	2
08/08/2025	0,18%	0,10	54,50	54,40	54,40	54,60	1K	7
07/08/2025	0,55%	0,30	54,40	55,19	54,40	55,19	1K	2
05/08/2025	0,37%	0,20	54,10	54,10	54,10	54,10	486	1
01/08/2025	-0,97%	-0,53	53,90	54,19	53,90	54,19	864	2
31/07/2025	-4,32%	-2,46	54,43	55,50	54,43	55,50	7K	18
30/07/2025	4,77%	2,59	56,89	54,77	54,25	56,89	1K	15
29/07/2025	-1,27%	-0,70	54,30	54,76	54,29	54,76	2K	7
28/07/2025	0,00%	0,00	55,00	55,00	55,00	55,00	1K	1
25/07/2025	0,46%	0,25	55,00	54,75	54,75	55,25	6K	8
23/07/2025	0,33%	0,18	54,75	54,75	54,75	54,75	328	1
22/07/2025	-1,28%	-0,71	54,57	54,32	54,32	54,63	383K	52
21/07/2025	0,33%	0,18	55,28	55,20	55,20	55,32	994	3
17/07/2025	0,51%	0,28	55,10	55,10	55,10	55,10	6K	4
16/07/2025	1,42%	0,77	54,82	54,51	54,51	54,82	2K	3
15/07/2025	0,69%	0,37	54,05	54,10	54,05	54,10	973	3
14/07/2025	1,90%	1,00	53,68	53,67	53,67	53,68	322	2
07/07/2025	-0,75%	-0,40	52,68	52,74	52,52	52,74	1K	6
04/07/2025	0,78%	0,41	53,08	53,08	53,08	53,08	212	1
01/07/2025	-0,60%	-0,32	52,67	52,67	52,67	52,67	526	1
27/06/2025	0,26%	0,14	52,99	52,99	52,99	52,99	32K	3
26/06/2025	-0,66%	-0,35	52,85	52,85	52,85	52,85	4K	1
25/06/2025	5,45%	2,75	53,20	53,02	53,02	53,20	318	2
23/06/2025	-0,61%	-0,31	50,45	50,67	50,45	50,85	133K	9
20/06/2025	-1,30%	-0,67	50,76	50,76	50,76	50,76	50	1
18/06/2025	-0,68%	-0,35	51,43	51,51	51,43	51,51	205	2
16/06/2025	0,49%	0,25	51,78	52,02	51,78	52,02	103	2
13/06/2025	-0,21%	-0,11	51,53	51,95	51,40	51,95	1M	28
11/06/2025	2,46%	1,24	51,64	51,57	51,57	51,64	9K	2
09/06/2025	0,80%	0,40	50,40	50,40	50,40	50,40	201	1
05/06/2025	-1,22%	-0,62	50,00	50,00	50,00	50,00	200	1
04/06/2025	1,54%	0,77	50,62	50,62	50,62	50,62	1K	1
02/06/2025	-0,24%	-0,12	49,85	49,78	49,78	49,85	697	2
29/05/2025	-1,34%	-0,68	49,97	49,86	49,86	49,97	1K	2
28/05/2025	0,26%	0,13	50,65	50,65	50,65	50,65	253	1
23/05/2025	0,54%	0,27	50,52	50,52	50,52	50,52	606	1
14/05/2025	1,23%	0,61	50,25	50,33	50,25	50,36	4K	71
13/05/2025	-0,58%	-0,29	49,64	49,48	49,45	49,65	14K	140
12/05/2025	2,23%	1,09	49,93	49,65	49,65	50,29	417K	600
09/05/2025	0,39%	0,19	48,84	48,65	48,65	48,84	6K	2
08/05/2025	-0,86%	-0,42	48,65	48,08	48,08	48,78	161K	8
06/05/2025	12,68%	5,52	49,07	49,13	49,07	49,18	52K	5
28/04/2025	-0,73%	-0,32	43,55	43,55	43,55	43,55	43	1
25/04/2025	0,76%	0,33	43,87	43,75	43,75	43,87	16K	3
24/04/2025	0,86%	0,37	43,54	43,28	43,28	43,54	12K	2
23/04/2025	-4,77%	-2,16	43,17	43,40	43,17	43,40	1K	2
15/04/2025	1,41%	0,63	45,33	45,33	45,33	45,33	41K	1
14/04/2025	0,31%	0,14	44,70	44,69	44,69	44,70	268	2
11/04/2025	5,37%	2,27	44,56	44,40	44,40	44,56	278K	6
10/04/2025	-3,00%	-1,31	42,29	43,11	42,29	43,11	113K	3
09/04/2025	8,35%	3,36	43,60	40,27	40,27	43,60	20K	5
08/04/2025	-2,45%	-1,01	40,24	42,28	40,24	42,28	4K	2
07/04/2025	-3,42%	-1,46	41,25	43,14	40,17	43,14	14K	4
04/04/2025	-1,64%	-0,71	42,71	42,91	42,61	42,91	90K	5
03/04/2025	-3,92%	-1,77	43,42	43,67	43,42	43,67	7K	3
31/03/2025	-5,68%	-2,72	45,19	45,06	45,06	45,19	541	2
25/03/2025	-0,46%	-0,22	47,91	47,89	47,89	47,91	7K	2
24/03/2025	0,00%	0,00	48,13	47,75	47,75	48,13	240	2
14/03/2025	-2,06%	-1,01	48,13	48,20	47,58	48,20	10K	4
12/03/2025	0,80%	0,39	49,14	48,92	48,91	49,14	6K	5
10/03/2025	-0,47%	-0,23	48,75	48,52	48,52	48,75	778	2
07/03/2025	0,37%	0,18	48,98	49,50	48,98	49,50	3K	2
06/03/2025	-1,85%	-0,92	48,80	49,72	48,80	49,72	5K	2
28/02/2025	0,65%	0,32	49,72	50,35	49,72	50,35	18K	86
27/02/2025	-3,89%	-2,00	49,40	50,85	49,40	50,85	17K	88
26/02/2025	-	-	51,40	50,50	50,50	51,40	10K	4

Date,Open,High,Low,Close,Volume
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
18-Aug-25,54.50,55.20,54.50,55.20,4074
14-Aug-25,54.70,54.75,54.60,54.60,273
13-Aug-25,54.90,55.10,54.90,55.10,330
12-Aug-25,54.85,54.85,54.85,54.85,54
11-Aug-25,54.65,54.84,54.65,54.84,383
08-Aug-25,54.40,54.60,54.40,54.50,1252
07-Aug-25,55.19,55.19,54.40,54.40,1322
05-Aug-25,54.10,54.10,54.10,54.10,486
01-Aug-25,54.19,54.19,53.90,53.90,864
31-Jul-25,55.50,55.50,54.43,54.43,6919
30-Jul-25,54.77,56.89,54.25,56.89,1260
29-Jul-25,54.76,54.76,54.29,54.30,2399
28-Jul-25,55.00,55.00,55.00,55.00,1045
25-Jul-25,54.75,55.25,54.75,55.00,6081
23-Jul-25,54.75,54.75,54.75,54.75,328
22-Jul-25,54.32,54.63,54.32,54.57,383379
21-Jul-25,55.20,55.32,55.20,55.28,994
17-Jul-25,55.10,55.10,55.10,55.10,6061
16-Jul-25,54.51,54.82,54.51,54.82,1528
15-Jul-25,54.10,54.10,54.05,54.05,973
14-Jul-25,53.67,53.68,53.67,53.68,322
07-Jul-25,52.74,52.74,52.52,52.68,1157
04-Jul-25,53.08,53.08,53.08,53.08,212
01-Jul-25,52.67,52.67,52.67,52.67,526
27-Jun-25,52.99,52.99,52.99,52.99,31794
26-Jun-25,52.85,52.85,52.85,52.85,3963
25-Jun-25,53.02,53.20,53.02,53.20,318
23-Jun-25,50.67,50.85,50.45,50.45,133049
20-Jun-25,50.76,50.76,50.76,50.76,50
18-Jun-25,51.51,51.51,51.43,51.43,205
16-Jun-25,52.02,52.02,51.78,51.78,103
13-Jun-25,51.95,51.95,51.40,51.53,1091464
11-Jun-25,51.57,51.64,51.57,51.64,8772
09-Jun-25,50.40,50.40,50.40,50.40,201
05-Jun-25,50.00,50.00,50.00,50.00,200
04-Jun-25,50.62,50.62,50.62,50.62,1113
02-Jun-25,49.78,49.85,49.78,49.85,697
29-May-25,49.86,49.97,49.86,49.97,1098
28-May-25,50.65,50.65,50.65,50.65,253
23-May-25,50.52,50.52,50.52,50.52,606
14-May-25,50.33,50.36,50.25,50.25,3623
13-May-25,49.48,49.65,49.45,49.64,13878
12-May-25,49.65,50.29,49.65,49.93,417289
09-May-25,48.65,48.84,48.65,48.84,5857
08-May-25,48.08,48.78,48.08,48.65,160997
06-May-25,49.13,49.18,49.07,49.07,52233
28-Apr-25,43.55,43.55,43.55,43.55,43
25-Apr-25,43.75,43.87,43.75,43.87,15727
24-Apr-25,43.28,43.54,43.28,43.54,11905
23-Apr-25,43.40,43.40,43.17,43.17,1040
15-Apr-25,45.33,45.33,45.33,45.33,40797
14-Apr-25,44.69,44.70,44.69,44.70,268
11-Apr-25,44.40,44.56,44.40,44.56,278246
10-Apr-25,43.11,43.11,42.29,42.29,112590
09-Apr-25,40.27,43.60,40.27,43.60,20029
08-Apr-25,42.28,42.28,40.24,40.24,4308
07-Apr-25,43.14,43.14,40.17,41.25,14226
04-Apr-25,42.91,42.91,42.61,42.71,89923
03-Apr-25,43.67,43.67,43.42,43.42,7399
31-Mar-25,45.06,45.19,45.06,45.19,541
25-Mar-25,47.89,47.91,47.89,47.91,6514
24-Mar-25,47.75,48.13,47.75,48.13,240
14-Mar-25,48.20,48.20,47.58,48.13,9855
12-Mar-25,48.92,49.14,48.91,49.14,6480
10-Mar-25,48.52,48.75,48.52,48.75,778
07-Mar-25,49.50,49.50,48.98,48.98,2622
06-Mar-25,49.72,49.72,48.80,48.80,4929
28-Feb-25,50.35,50.35,49.72,49.72,17550
27-Feb-25,50.85,50.85,49.40,49.40,17144
26-Feb-25,50.50,51.40,50.50,51.40,10304

*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