Cotação atual, histórico e gráfico do papel: BEWU39

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 BEWU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/07/2025	1,20%	0,87	73,29	73,50	73,29	73,50	514	2
27/06/2025	-0,75%	-0,55	72,42	72,36	72,36	72,42	289	2
25/06/2025	0,18%	0,13	72,97	72,78	72,69	72,97	3K	4
24/06/2025	1,00%	0,72	72,84	72,33	72,33	72,84	726	3
23/06/2025	0,35%	0,25	72,12	72,12	72,12	72,12	72	1
20/06/2025	-0,18%	-0,13	71,87	71,56	71,56	71,87	501	2
18/06/2025	-7,92%	-6,19	72,00	72,31	72,00	72,31	4K	8

16/06/2025	4,05%	3,04	78,19	74,35	74,35	78,26	8K	4
13/06/2025	0,16%	0,12	75,15	75,21	75,15	75,21	2K	2
10/06/2025	0,01%	0,01	75,03	75,06	74,69	75,06	1K	3
06/06/2025	0,03%	0,02	75,02	75,30	75,02	75,30	1K	3
05/06/2025	-0,40%	-0,30	75,00	75,00	75,00	75,00	75	1
04/06/2025	0,45%	0,34	75,30	75,30	75,30	75,30	451	1
03/06/2025	-1,88%	-1,44	74,96	75,46	74,96	75,46	114K	5
02/06/2025	1,23%	0,93	76,40	75,77	75,77	76,40	2K	4
28/05/2025	0,35%	0,26	75,47	75,35	75,35	75,47	1K	2
27/05/2025	0,64%	0,48	75,21	75,00	75,00	75,21	19K	4
26/05/2025	-0,49%	-0,37	74,73	75,10	74,62	75,80	525	4
23/05/2025	0,89%	0,66	75,10	75,55	75,10	75,55	225	2
21/05/2025	-0,05%	-0,04	74,44	74,75	74,34	74,75	50K	5
20/05/2025	2,80%	2,03	74,48	74,48	74,48	74,48	446	1
15/05/2025	1,20%	0,86	72,45	72,45	72,45	72,45	362	1
14/05/2025	-1,35%	-0,98	71,59	71,59	71,59	71,59	501	1
12/05/2025	1,04%	0,75	72,57	72,56	72,56	72,57	1K	2
09/05/2025	-2,23%	-1,64	71,82	72,00	71,82	72,00	215	2
07/05/2025	0,45%	0,33	73,46	73,46	73,46	73,46	9K	1
05/05/2025	2,15%	1,54	73,13	72,22	72,22	73,13	872	4
25/04/2025	-0,53%	-0,38	71,59	71,59	71,41	71,59	2K	9
24/04/2025	0,95%	0,68	71,97	71,97	71,97	71,97	215	1
23/04/2025	-0,45%	-0,32	71,29	72,24	71,20	72,24	22K	5
22/04/2025	-0,28%	-0,20	71,61	71,61	71,61	71,61	4K	2
17/04/2025	-0,31%	-0,22	71,81	71,98	71,81	71,98	2M	33
16/04/2025	0,18%	0,13	72,03	70,46	70,46	72,03	5K	2
15/04/2025	2,36%	1,66	71,90	71,73	71,73	72,22	18K	4
14/04/2025	3,60%	2,44	70,24	70,24	70,24	70,24	140	1
10/04/2025	1,21%	0,81	67,80	67,80	67,80	67,80	813	1
09/04/2025	1,65%	1,09	66,99	66,99	66,99	66,99	803	1
07/04/2025	-3,64%	-2,49	65,90	65,27	64,97	65,90	17K	7
04/04/2025	-2,50%	-1,75	68,39	68,61	68,39	68,61	4K	2
03/04/2025	-1,89%	-1,35	70,14	70,27	70,14	70,27	2K	2
02/04/2025	1,05%	0,74	71,49	71,49	71,49	71,49	142	1
01/04/2025	-0,35%	-0,25	70,75	70,93	70,75	70,93	283	2
31/03/2025	-1,10%	-0,79	71,00	71,59	71,00	71,59	142	2
26/03/2025	0,06%	0,04	71,79	71,75	71,75	71,79	6K	2
25/03/2025	0,11%	0,08	71,75	71,75	71,75	71,75	5K	1
21/03/2025	2,01%	1,41	71,67	71,67	71,67	71,67	860	1
20/03/2025	-2,01%	-1,44	70,26	70,26	70,26	70,26	140	1
19/03/2025	-0,36%	-0,26	71,70	71,69	71,35	71,70	50K	6
18/03/2025	-0,19%	-0,14	71,96	72,06	71,82	72,06	29K	3
17/03/2025	0,45%	0,32	72,10	72,12	71,89	72,13	35K	12
14/03/2025	0,46%	0,33	71,78	71,45	71,41	72,10	110K	11
11/03/2025	-1,11%	-0,80	71,45	71,42	71,42	71,45	2K	2
10/03/2025	-1,03%	-0,75	72,25	72,25	72,25	72,25	361	1
07/03/2025	-0,11%	-0,08	73,00	72,52	72,52	73,00	7K	3
05/03/2025	0,81%	0,59	73,08	73,08	73,08	73,08	438	1
28/02/2025	1,84%	1,31	72,49	72,18	72,18	72,49	2K	2
26/02/2025	2,82%	1,95	71,18	71,30	71,02	71,30	8K	3
21/02/2025	-0,63%	-0,44	69,23	69,14	68,99	69,39	583K	86
18/02/2025	0,27%	0,19	69,67	69,67	69,67	69,67	766	1
14/02/2025	-1,15%	-0,81	69,48	69,48	69,48	69,48	3K	1
13/02/2025	1,17%	0,81	70,29	70,30	70,29	70,30	31K	2
11/02/2025	-0,12%	-0,08	69,48	69,48	69,48	69,48	1K	1
10/02/2025	1,99%	1,36	69,56	69,38	69,38	69,80	13K	5
03/02/2025	0,52%	0,35	68,20	68,82	68,20	68,82	4K	2
28/01/2025	-2,08%	-1,44	67,85	67,85	67,85	67,85	67	1
22/01/2025	-1,94%	-1,37	69,29	70,00	69,00	70,00	51K	4
21/01/2025	4,16%	2,82	70,66	69,85	69,85	70,66	1K	4
15/01/2025	0,98%	0,66	67,84	68,10	67,56	68,18	48K	6
14/01/2025	-1,05%	-0,71	67,18	66,99	66,99	67,18	20K	2
09/01/2025	-1,94%	-1,34	67,89	68,50	67,89	68,50	11K	2
08/01/2025	-0,50%	-0,35	69,23	69,29	69,23	69,29	138	2
07/01/2025	0,06%	0,04	69,58	69,50	68,97	69,60	574K	59
02/01/2025	-0,36%	-0,25	69,54	70,41	69,54	70,41	10K	2
27/12/2024	0,00%	0,00	69,79	69,90	69,79	70,33	2K	5
23/12/2024	2,15%	1,47	69,79	69,70	69,70	69,80	3K	3
20/12/2024	-0,76%	-0,52	68,32	67,97	67,97	68,75	9K	4
19/12/2024	-3,21%	-2,28	68,84	69,40	68,84	69,40	1K	2
18/12/2024	0,41%	0,29	71,12	71,20	71,00	71,23	679K	13
17/12/2024	-1,28%	-0,92	70,83	71,48	70,83	71,72	147K	5
13/12/2024	0,49%	0,35	71,75	71,91	71,33	72,04	337K	138
12/12/2024	-1,54%	-1,12	71,40	71,00	71,00	71,54	22K	4
10/12/2024	-0,19%	-0,14	72,52	72,52	72,52	72,52	72	1
06/12/2024	0,19%	0,14	72,66	72,66	72,66	72,66	363	1
03/12/2024	1,06%	0,76	72,52	72,60	72,45	72,87	1K	11
02/12/2024	-0,47%	-0,34	71,76	71,76	71,76	71,76	71	1
29/11/2024	6,12%	4,16	72,10	72,10	72,10	72,10	793	2
26/11/2024	0,67%	0,45	67,94	67,71	67,71	67,94	41K	2
22/11/2024	-0,12%	-0,08	67,49	67,49	67,49	67,49	34K	1
21/11/2024	1,27%	0,85	67,57	67,30	67,24	67,65	270K	9
14/11/2024	0,51%	0,34	66,72	66,72	66,72	66,72	30K	1
13/11/2024	0,00%	0,00	66,38	66,38	66,38	66,38	663	1
12/11/2024	-2,64%	-1,80	66,38	66,69	66,38	66,69	999	3
11/11/2024	1,35%	0,91	68,18	68,18	68,18	68,18	68	1
08/11/2024	-1,36%	-0,93	67,27	67,85	67,27	67,86	102K	4
07/11/2024	1,38%	0,93	68,20	67,83	67,83	68,20	35K	2
06/11/2024	-2,34%	-1,61	67,27	68,90	67,27	68,90	13M	212
05/11/2024	-0,10%	-0,07	68,88	69,21	68,88	69,21	14M	231
04/11/2024	-0,91%	-0,63	68,95	69,64	68,95	69,64	31K	2
01/11/2024	0,52%	0,36	69,58	69,58	69,58	69,58	695	1
29/10/2024	0,00%	0,00	69,22	69,22	69,22	69,22	207	1
28/10/2024	0,71%	0,49	69,22	69,22	69,22	69,22	138	1
23/10/2024	-1,11%	-0,77	68,73	68,73	68,73	68,73	274	2
22/10/2024	-0,01%	-0,01	69,50	69,44	69,44	69,50	1K	2
21/10/2024	1,83%	1,25	69,51	70,35	69,51	70,35	2K	5
14/10/2024	-1,10%	-0,76	68,26	68,26	68,26	68,26	136	1
11/10/2024	3,05%	2,04	69,02	68,90	68,90	69,02	2K	2
03/10/2024	-1,35%	-0,92	66,98	67,48	66,98	67,48	22M	3
01/10/2024	-0,60%	-0,41	67,90	67,90	67,90	67,90	475	1
30/09/2024	-0,12%	-0,08	68,31	68,31	68,31	68,31	14K	1
27/09/2024	0,00%	0,00	68,39	68,65	68,39	68,65	27K	2
24/09/2024	1,56%	1,05	68,39	68,39	68,39	68,39	820	1
18/09/2024	-1,43%	-0,98	67,34	67,53	67,34	67,58	8M	4
17/09/2024	-1,21%	-0,84	68,32	68,32	68,32	68,32	2K	1
12/09/2024	0,92%	0,63	69,16	69,01	68,91	69,30	1K	4
10/09/2024	-0,03%	-0,02	68,53	68,53	68,53	68,53	2K	1
09/09/2024	-1,08%	-0,75	68,55	68,55	68,55	68,55	68	1
03/09/2024	0,51%	0,35	69,30	69,34	69,22	69,49	28K	74
28/08/2024	3,25%	2,17	68,95	68,95	68,95	68,95	275	1
20/08/2024	0,18%	0,12	66,78	66,66	66,66	66,83	3K	3
16/08/2024	0,24%	0,16	66,66	66,29	66,29	66,66	92K	4
15/08/2024	1,48%	0,97	66,50	66,15	66,08	66,65	70K	803
14/08/2024	0,72%	0,47	65,53	65,53	65,53	65,53	65	1
12/08/2024	0,59%	0,38	65,06	64,68	64,68	65,27	390	3
09/08/2024	-0,58%	-0,38	64,68	64,70	64,68	64,70	9K	2
06/08/2024	-2,90%	-1,94	65,06	65,06	65,06	65,06	2K	1
05/08/2024	-2,33%	-1,60	67,00	67,00	67,00	67,00	134	1
31/07/2024	0,97%	0,66	68,60	68,45	68,45	68,60	137	2
26/07/2024	1,63%	1,09	67,94	67,69	67,69	67,94	747K	2
25/07/2024	1,27%	0,84	66,85	66,85	66,85	66,85	802	1
23/07/2024	-0,74%	-0,49	66,01	66,01	66,01	66,01	59K	1
19/07/2024	0,00%	0,00	66,50	66,06	65,85	66,50	1K	3
18/07/2024	1,78%	1,16	66,50	66,48	66,48	66,50	47K	3
17/07/2024	0,38%	0,25	65,34	65,34	65,34	65,34	261	1
15/07/2024	-	-	65,09	65,09	65,09	65,09	65	1

Date,Open,High,Low,Close,Volume
03-Jul-25,73.50,73.50,73.29,73.29,514
27-Jun-25,72.36,72.42,72.36,72.42,289
25-Jun-25,72.78,72.97,72.69,72.97,3205
24-Jun-25,72.33,72.84,72.33,72.84,726
23-Jun-25,72.12,72.12,72.12,72.12,72
20-Jun-25,71.56,71.87,71.56,71.87,501
18-Jun-25,72.31,72.31,72.00,72.00,3621
16-Jun-25,74.35,78.26,74.35,78.19,8045
13-Jun-25,75.21,75.21,75.15,75.15,1503
10-Jun-25,75.06,75.06,74.69,75.03,1200
06-Jun-25,75.30,75.30,75.02,75.02,1353
05-Jun-25,75.00,75.00,75.00,75.00,75
04-Jun-25,75.30,75.30,75.30,75.30,451
03-Jun-25,75.46,75.46,74.96,74.96,113642
02-Jun-25,75.77,76.40,75.77,76.40,2442
28-May-25,75.35,75.47,75.35,75.47,1357
27-May-25,75.00,75.21,75.00,75.21,19239
26-May-25,75.10,75.80,74.62,74.73,525
23-May-25,75.55,75.55,75.10,75.10,225
21-May-25,74.75,74.75,74.34,74.44,49780
20-May-25,74.48,74.48,74.48,74.48,446
15-May-25,72.45,72.45,72.45,72.45,362
14-May-25,71.59,71.59,71.59,71.59,501
12-May-25,72.56,72.57,72.56,72.57,1015
09-May-25,72.00,72.00,71.82,71.82,215
07-May-25,73.46,73.46,73.46,73.46,8815
05-May-25,72.22,73.13,72.22,73.13,872
25-Apr-25,71.59,71.59,71.41,71.59,1573
24-Apr-25,71.97,71.97,71.97,71.97,215
23-Apr-25,72.24,72.24,71.20,71.29,21931
22-Apr-25,71.61,71.61,71.61,71.61,4010
17-Apr-25,71.98,71.98,71.81,71.81,2159759
16-Apr-25,70.46,72.03,70.46,72.03,4587
15-Apr-25,71.73,72.22,71.73,71.90,18270
14-Apr-25,70.24,70.24,70.24,70.24,140
10-Apr-25,67.80,67.80,67.80,67.80,813
09-Apr-25,66.99,66.99,66.99,66.99,803
07-Apr-25,65.27,65.90,64.97,65.90,17452
04-Apr-25,68.61,68.61,68.39,68.39,4241
03-Apr-25,70.27,70.27,70.14,70.14,1684
02-Apr-25,71.49,71.49,71.49,71.49,142
01-Apr-25,70.93,70.93,70.75,70.75,283
31-Mar-25,71.59,71.59,71.00,71.00,142
26-Mar-25,71.75,71.79,71.75,71.79,5885
25-Mar-25,71.75,71.75,71.75,71.75,5022
21-Mar-25,71.67,71.67,71.67,71.67,860
20-Mar-25,70.26,70.26,70.26,70.26,140
19-Mar-25,71.69,71.70,71.35,71.70,50247
18-Mar-25,72.06,72.06,71.82,71.96,29043
17-Mar-25,72.12,72.13,71.89,72.10,35154
14-Mar-25,71.45,72.10,71.41,71.78,109977
11-Mar-25,71.42,71.45,71.42,71.45,1785
10-Mar-25,72.25,72.25,72.25,72.25,361
07-Mar-25,72.52,73.00,72.52,73.00,7486
05-Mar-25,73.08,73.08,73.08,73.08,438
28-Feb-25,72.18,72.49,72.18,72.49,1516
26-Feb-25,71.30,71.30,71.02,71.18,7606
21-Feb-25,69.14,69.39,68.99,69.23,582899
18-Feb-25,69.67,69.67,69.67,69.67,766
14-Feb-25,69.48,69.48,69.48,69.48,3126
13-Feb-25,70.30,70.30,70.29,70.29,30931
11-Feb-25,69.48,69.48,69.48,69.48,1042
10-Feb-25,69.38,69.80,69.38,69.56,13465
03-Feb-25,68.82,68.82,68.20,68.20,3577
28-Jan-25,67.85,67.85,67.85,67.85,67
22-Jan-25,70.00,70.00,69.00,69.29,51146
21-Jan-25,69.85,70.66,69.85,70.66,1192
15-Jan-25,68.10,68.18,67.56,67.84,47860
14-Jan-25,66.99,67.18,66.99,67.18,20231
09-Jan-25,68.50,68.50,67.89,67.89,10669
08-Jan-25,69.29,69.29,69.23,69.23,138
07-Jan-25,69.50,69.60,68.97,69.58,573671
02-Jan-25,70.41,70.41,69.54,69.54,9936
27-Dec-24,69.90,70.33,69.79,69.79,1820
23-Dec-24,69.70,69.80,69.70,69.79,3136
20-Dec-24,67.97,68.75,67.97,68.32,8753
19-Dec-24,69.40,69.40,68.84,68.84,1385
18-Dec-24,71.20,71.23,71.00,71.12,678969
17-Dec-24,71.48,71.72,70.83,70.83,147138
13-Dec-24,71.91,72.04,71.33,71.75,336760
12-Dec-24,71.00,71.54,71.00,71.40,21699
10-Dec-24,72.52,72.52,72.52,72.52,72
06-Dec-24,72.66,72.66,72.66,72.66,363
03-Dec-24,72.60,72.87,72.45,72.52,1308
02-Dec-24,71.76,71.76,71.76,71.76,71
29-Nov-24,72.10,72.10,72.10,72.10,793
26-Nov-24,67.71,67.94,67.71,67.94,40831
22-Nov-24,67.49,67.49,67.49,67.49,34419
21-Nov-24,67.30,67.65,67.24,67.57,269907
14-Nov-24,66.72,66.72,66.72,66.72,30024
13-Nov-24,66.38,66.38,66.38,66.38,663
12-Nov-24,66.69,66.69,66.38,66.38,999
11-Nov-24,68.18,68.18,68.18,68.18,68
08-Nov-24,67.85,67.86,67.27,67.27,101922
07-Nov-24,67.83,68.20,67.83,68.20,34710
06-Nov-24,68.90,68.90,67.27,67.27,13499068
05-Nov-24,69.21,69.21,68.88,68.88,13836275
04-Nov-24,69.64,69.64,68.95,68.95,30616
01-Nov-24,69.58,69.58,69.58,69.58,695
29-Oct-24,69.22,69.22,69.22,69.22,207
28-Oct-24,69.22,69.22,69.22,69.22,138
23-Oct-24,68.73,68.73,68.73,68.73,274
22-Oct-24,69.44,69.50,69.44,69.50,1459
21-Oct-24,70.35,70.35,69.51,69.51,2308
14-Oct-24,68.26,68.26,68.26,68.26,136
11-Oct-24,68.90,69.02,68.90,69.02,2068
03-Oct-24,67.48,67.48,66.98,66.98,22371468
01-Oct-24,67.90,67.90,67.90,67.90,475
30-Sep-24,68.31,68.31,68.31,68.31,13662
27-Sep-24,68.65,68.65,68.39,68.39,27408
24-Sep-24,68.39,68.39,68.39,68.39,820
18-Sep-24,67.53,67.58,67.34,67.34,7704148
17-Sep-24,68.32,68.32,68.32,68.32,1912
12-Sep-24,69.01,69.30,68.91,69.16,1242
10-Sep-24,68.53,68.53,68.53,68.53,1987
09-Sep-24,68.55,68.55,68.55,68.55,68
03-Sep-24,69.34,69.49,69.22,69.30,27842
28-Aug-24,68.95,68.95,68.95,68.95,275
20-Aug-24,66.66,66.83,66.66,66.78,2671
16-Aug-24,66.29,66.66,66.29,66.66,92187
15-Aug-24,66.15,66.65,66.08,66.50,70073
14-Aug-24,65.53,65.53,65.53,65.53,65
12-Aug-24,64.68,65.27,64.68,65.06,390
09-Aug-24,64.70,64.70,64.68,64.68,8733
06-Aug-24,65.06,65.06,65.06,65.06,1691
05-Aug-24,67.00,67.00,67.00,67.00,134
31-Jul-24,68.45,68.60,68.45,68.60,137
26-Jul-24,67.69,67.94,67.69,67.94,747407
25-Jul-24,66.85,66.85,66.85,66.85,802
23-Jul-24,66.01,66.01,66.01,66.01,59409
19-Jul-24,66.06,66.50,65.85,66.50,1454
18-Jul-24,66.48,66.50,66.48,66.50,47414
17-Jul-24,65.34,65.34,65.34,65.34,261
15-Jul-24,65.09,65.09,65.09,65.09,65

*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: BEWU39