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
08/09/2026	-1,02%	-0,85	82,48	83,76	82,48	83,76	331	2
04/09/2026	0,77%	0,64	83,33	83,20	83,19	83,33	102K	410
03/09/2026	0,55%	0,45	82,69	82,69	82,69	82,69	71K	1
02/09/2026	-0,48%	-0,40	82,24	82,40	82,21	82,40	411	3
01/09/2026	-0,10%	-0,08	82,64	82,64	82,64	82,64	8K	1
31/08/2026	-1,89%	-1,59	82,72	82,72	82,72	82,72	330	1
28/08/2026	0,55%	0,46	84,31	84,10	84,10	84,31	63K	2
26/08/2026	-0,26%	-0,22	83,85	83,85	83,85	83,85	742K	1
21/08/2026	-0,01%	-0,01	84,07	84,32	84,07	84,32	136K	2
20/08/2026	0,00%	0,00	84,08	84,08	84,08	84,08	84	1
18/08/2026	0,74%	0,62	84,08	83,84	83,68	84,08	335	4
17/08/2026	-0,91%	-0,77	83,46	83,46	83,46	83,46	83	1
14/08/2026	0,66%	0,55	84,23	84,00	84,00	84,23	59K	2
13/08/2026	0,46%	0,38	83,68	83,68	83,68	83,68	334	1
11/08/2026	0,64%	0,53	83,30	83,30	83,30	83,30	416	1
10/08/2026	0,17%	0,14	82,77	82,77	82,77	82,77	47K	2
07/08/2026	0,28%	0,23	82,63	82,60	82,32	82,63	1M	4
06/08/2026	0,00%	0,00	82,40	82,35	82,35	82,40	329	3
05/08/2026	1,13%	0,92	82,40	82,40	82,40	82,40	824	2
03/08/2026	-0,45%	-0,37	81,48	81,48	81,48	81,48	407	1
31/07/2026	-0,67%	-0,55	81,85	82,05	81,84	82,24	2M	5
30/07/2026	0,86%	0,70	82,40	82,21	81,70	82,40	739	5
29/07/2026	1,01%	0,82	81,70	81,44	81,44	81,76	979	3
27/07/2026	1,01%	0,81	80,88	81,03	80,88	81,10	485	3
24/07/2026	1,10%	0,87	80,07	80,00	79,68	80,07	449K	536
22/07/2026	0,70%	0,55	79,20	79,92	79,20	79,92	5K	42
20/07/2026	-0,89%	-0,71	78,65	79,25	78,65	79,40	1M	1.328
17/07/2026	0,00%	0,00	79,36	79,36	79,36	79,36	238	1
15/07/2026	1,02%	0,80	79,36	79,24	79,12	79,36	871	3
14/07/2026	-1,01%	-0,80	78,56	82,86	78,56	82,86	2K	3
13/07/2026	0,14%	0,11	79,36	79,92	79,22	79,92	19K	6
10/07/2026	0,27%	0,21	79,25	79,25	79,25	79,25	158	1
09/07/2026	-2,18%	-1,76	79,04	80,80	79,04	80,80	443K	6
07/07/2026	-0,19%	-0,15	80,80	81,08	80,80	81,12	2K	4
06/07/2026	-1,08%	-0,88	80,95	80,95	80,75	80,96	3M	50
03/07/2026	2,39%	1,91	81,83	82,08	80,49	82,08	23K	10
01/07/2026	0,40%	0,32	79,92	80,08	79,92	80,08	399	2
30/06/2026	0,00%	0,00	79,60	79,40	79,04	79,60	6K	4
29/06/2026	0,81%	0,64	79,60	79,44	79,44	79,75	953	3
26/06/2026	0,10%	0,08	78,96	78,80	78,80	78,96	328K	3
24/06/2026	0,74%	0,58	78,88	79,20	78,88	79,20	553	3
22/06/2026	0,49%	0,38	78,30	78,30	78,30	78,30	78	1
17/06/2026	-1,94%	-1,54	77,92	78,67	77,92	78,67	312	3
12/06/2026	-0,69%	-0,55	79,46	79,46	79,46	79,46	158	2
09/06/2026	0,01%	0,01	80,01	80,01	80,01	80,01	1K	1
08/06/2026	1,96%	1,54	80,00	80,00	80,00	80,00	80	1
05/06/2026	0,00%	0,00	78,46	78,46	78,46	78,46	1K	1
03/06/2026	0,08%	0,06	78,46	78,56	78,46	78,56	114K	2
01/06/2026	-0,94%	-0,74	78,40	78,00	78,00	78,40	7K	2
29/05/2026	0,24%	0,19	79,14	78,88	78,88	79,14	185K	2
28/05/2026	-0,48%	-0,38	78,95	79,40	78,95	79,40	2M	2
26/05/2026	0,00%	0,00	79,33	79,33	79,33	79,33	2K	1
25/05/2026	0,67%	0,53	79,33	79,33	79,33	79,33	79	1
22/05/2026	1,23%	0,96	78,80	78,80	78,80	78,80	4K	1
19/05/2026	0,52%	0,40	77,84	81,31	77,68	81,31	2K	4
18/05/2026	0,73%	0,56	77,44	77,79	77,44	77,92	558K	27
15/05/2026	1,37%	1,04	76,88	76,88	76,88	76,88	327K	1
11/05/2026	-0,63%	-0,48	75,84	75,84	75,84	75,84	75	1
08/05/2026	-2,15%	-1,68	76,32	76,08	76,08	76,32	313K	4
06/05/2026	1,56%	1,20	78,00	78,00	78,00	78,00	234	1
04/05/2026	-1,84%	-1,44	76,80	77,04	76,80	77,04	1K	3
30/04/2026	-2,30%	-1,84	78,24	78,22	77,84	78,24	174K	5
17/04/2026	14,38%	10,07	80,08	79,30	79,30	80,08	159	2
16/04/2026	-11,96%	-9,51	70,01	70,01	70,01	70,01	70	1
14/04/2026	-0,10%	-0,08	79,52	79,52	79,52	79,52	238	1
13/04/2026	0,40%	0,32	79,60	79,60	79,60	79,60	955	2
07/04/2026	-0,15%	-0,12	79,28	79,59	79,28	79,59	317	3
06/04/2026	-0,45%	-0,36	79,40	78,16	78,16	79,40	1K	3
01/04/2026	2,78%	2,16	79,76	79,76	79,76	79,76	79	1
30/03/2026	-0,31%	-0,24	77,60	77,53	77,53	77,92	698	3
24/03/2026	0,44%	0,34	77,84	78,07	77,84	78,07	233	2
23/03/2026	-0,64%	-0,50	77,50	77,50	77,50	77,50	1K	4
20/03/2026	-2,60%	-2,08	78,00	78,00	78,00	78,00	312	1
18/03/2026	-0,69%	-0,56	80,08	80,08	80,08	80,08	160	1
17/03/2026	0,20%	0,16	80,64	80,34	80,34	80,64	241	2
16/03/2026	-0,20%	-0,16	80,48	80,24	80,24	80,48	160	2
13/03/2026	0,70%	0,56	80,64	80,64	80,64	80,64	80	1
10/03/2026	-1,48%	-1,20	80,08	80,08	80,08	80,08	8K	1
05/03/2026	-0,70%	-0,57	81,28	81,28	81,28	81,28	81	1
03/03/2026	-2,85%	-2,40	81,85	81,85	81,85	81,85	81	1
02/03/2026	1,16%	0,97	84,25	84,25	84,25	84,25	84	1
27/02/2026	0,19%	0,16	83,28	83,76	83,28	83,76	11K	5
25/02/2026	0,78%	0,64	83,12	83,12	83,12	83,12	166	2
24/02/2026	0,00%	0,00	82,48	82,50	82,48	82,50	2K	3
23/02/2026	1,51%	1,23	82,48	82,48	82,48	82,48	659	1
12/02/2026	0,36%	0,29	81,25	81,25	81,25	81,25	406	1
09/02/2026	0,82%	0,66	80,96	80,56	80,56	80,96	886	2
05/02/2026	0,07%	0,06	80,30	80,90	80,30	80,90	241	2
03/02/2026	-0,50%	-0,40	80,24	80,24	80,24	80,24	80	1
30/01/2026	0,50%	0,40	80,64	80,32	80,32	81,05	21K	27
29/01/2026	-0,20%	-0,16	80,24	80,24	80,24	80,24	7K	1
28/01/2026	-0,12%	-0,10	80,40	80,40	80,40	80,40	23K	1
27/01/2026	0,32%	0,26	80,50	80,50	80,50	80,50	402	1
23/01/2026	0,64%	0,51	80,24	80,24	80,24	80,24	401	1
19/01/2026	-0,09%	-0,07	79,73	79,73	79,73	79,73	4K	2
08/01/2026	-0,62%	-0,50	79,80	79,80	79,80	79,80	4K	1
07/01/2026	-0,99%	-0,80	80,30	80,30	80,30	80,30	481	1
06/01/2026	0,77%	0,62	81,10	80,90	80,90	81,10	242	2
05/01/2026	0,60%	0,48	80,48	80,32	80,25	80,48	5K	60
02/01/2026	-1,57%	-1,28	80,00	80,64	80,00	80,64	480	2
30/12/2025	-0,10%	-0,08	81,28	81,25	81,25	81,28	162	2
29/12/2025	-0,59%	-0,48	81,36	81,90	81,36	81,90	1M	3
26/12/2025	0,89%	0,72	81,84	81,84	81,84	81,84	245	1
22/12/2025	1,10%	0,88	81,12	80,48	80,48	81,75	325	4
19/12/2025	1,21%	0,96	80,24	80,24	80,24	80,24	77K	18
17/12/2025	2,69%	2,08	79,28	77,20	77,20	79,28	625	5
16/12/2025	-2,68%	-2,13	77,20	78,56	77,20	78,56	232	2
15/12/2025	2,23%	1,73	79,33	76,13	76,13	79,33	544	5
12/12/2025	-1,71%	-1,35	77,60	78,38	77,42	78,38	1M	25
10/12/2025	1,84%	1,43	78,95	78,95	78,95	78,95	394	1
09/12/2025	-0,62%	-0,48	77,52	77,68	77,52	77,68	185K	20
08/12/2025	-0,71%	-0,56	78,00	78,20	78,00	78,20	234	2
05/12/2025	2,40%	1,84	78,56	78,56	78,39	78,71	3M	395
04/12/2025	0,00%	0,00	76,72	76,77	76,72	76,77	230	2
03/12/2025	0,21%	0,16	76,72	76,50	76,50	76,72	2K	2
01/12/2025	0,31%	0,24	76,56	76,80	76,56	76,80	3M	5
28/11/2025	0,39%	0,30	76,32	76,32	76,32	76,32	76	1
27/11/2025	-1,83%	-1,42	76,02	76,02	76,02	76,02	76	1
26/11/2025	1,26%	0,96	77,44	77,36	77,36	77,44	31K	391
25/11/2025	1,38%	1,04	76,48	76,32	76,32	76,64	108K	314
24/11/2025	-0,76%	-0,58	75,44	75,20	75,20	75,44	2K	2
21/11/2025	1,31%	0,98	76,02	75,95	75,87	76,09	3M	231
14/11/2025	-1,99%	-1,52	75,04	75,04	75,04	75,04	975	1
13/11/2025	-0,31%	-0,24	76,56	76,56	76,56	76,56	4K	24
12/11/2025	0,42%	0,32	76,80	76,80	76,80	76,80	76	1
11/11/2025	0,76%	0,58	76,48	76,48	76,48	76,48	2K	1
07/11/2025	-0,34%	-0,26	75,90	75,90	75,90	75,90	151	1
06/11/2025	0,11%	0,08	76,16	76,16	76,16	76,16	304	1
04/11/2025	1,06%	0,80	76,08	76,08	76,08	76,08	8K	1
21/10/2025	0,11%	0,08	75,28	75,28	75,28	75,28	2K	1
20/10/2025	-1,78%	-1,36	75,20	75,68	75,20	75,68	528	2
14/10/2025	0,08%	0,06	76,56	76,56	76,56	76,56	76	1
10/10/2025	1,32%	1,00	76,50	76,50	76,50	76,50	76	1
09/10/2025	-	-	75,50	75,50	75,50	75,50	75	1

Date,Open,High,Low,Close,Volume
08-Sep-26,83.76,83.76,82.48,82.48,331
04-Sep-26,83.20,83.33,83.19,83.33,102444
03-Sep-26,82.69,82.69,82.69,82.69,70699
02-Sep-26,82.40,82.40,82.21,82.24,411
01-Sep-26,82.64,82.64,82.64,82.64,7685
31-Aug-26,82.72,82.72,82.72,82.72,330
28-Aug-26,84.10,84.31,84.10,84.31,63222
26-Aug-26,83.85,83.85,83.85,83.85,742156
21-Aug-26,84.32,84.32,84.07,84.07,136400
20-Aug-26,84.08,84.08,84.08,84.08,84
18-Aug-26,83.84,84.08,83.68,84.08,335
17-Aug-26,83.46,83.46,83.46,83.46,83
14-Aug-26,84.00,84.23,84.00,84.23,58620
13-Aug-26,83.68,83.68,83.68,83.68,334
11-Aug-26,83.30,83.30,83.30,83.30,416
10-Aug-26,82.77,82.77,82.77,82.77,47427
07-Aug-26,82.60,82.63,82.32,82.63,1184476
06-Aug-26,82.35,82.40,82.35,82.40,329
05-Aug-26,82.40,82.40,82.40,82.40,824
03-Aug-26,81.48,81.48,81.48,81.48,407
31-Jul-26,82.05,82.24,81.84,81.85,1819464
30-Jul-26,82.21,82.40,81.70,82.40,739
29-Jul-26,81.44,81.76,81.44,81.70,979
27-Jul-26,81.03,81.10,80.88,80.88,485
24-Jul-26,80.00,80.07,79.68,80.07,448880
22-Jul-26,79.92,79.92,79.20,79.20,4534
20-Jul-26,79.25,79.40,78.65,78.65,1063047
17-Jul-26,79.36,79.36,79.36,79.36,238
15-Jul-26,79.24,79.36,79.12,79.36,871
14-Jul-26,82.86,82.86,78.56,78.56,2373
13-Jul-26,79.92,79.92,79.22,79.36,18795
10-Jul-26,79.25,79.25,79.25,79.25,158
09-Jul-26,80.80,80.80,79.04,79.04,443184
07-Jul-26,81.08,81.12,80.80,80.80,1697
06-Jul-26,80.95,80.96,80.75,80.95,3383951
03-Jul-26,82.08,82.08,80.49,81.83,22706
01-Jul-26,80.08,80.08,79.92,79.92,399
30-Jun-26,79.40,79.60,79.04,79.60,5777
29-Jun-26,79.44,79.75,79.44,79.60,953
26-Jun-26,78.80,78.96,78.80,78.96,328144
24-Jun-26,79.20,79.20,78.88,78.88,553
22-Jun-26,78.30,78.30,78.30,78.30,78
17-Jun-26,78.67,78.67,77.92,77.92,312
12-Jun-26,79.46,79.46,79.46,79.46,158
09-Jun-26,80.01,80.01,80.01,80.01,1040
08-Jun-26,80.00,80.00,80.00,80.00,80
05-Jun-26,78.46,78.46,78.46,78.46,1019
03-Jun-26,78.56,78.56,78.46,78.46,113688
01-Jun-26,78.00,78.40,78.00,78.40,7368
29-May-26,78.88,79.14,78.88,79.14,185223
28-May-26,79.40,79.40,78.95,78.95,1683530
26-May-26,79.33,79.33,79.33,79.33,2062
25-May-26,79.33,79.33,79.33,79.33,79
22-May-26,78.80,78.80,78.80,78.80,4176
19-May-26,81.31,81.31,77.68,77.84,2420
18-May-26,77.79,77.92,77.44,77.44,558449
15-May-26,76.88,76.88,76.88,76.88,327201
11-May-26,75.84,75.84,75.84,75.84,75
08-May-26,76.08,76.32,76.08,76.32,312605
06-May-26,78.00,78.00,78.00,78.00,234
04-May-26,77.04,77.04,76.80,76.80,1232
30-Apr-26,78.22,78.24,77.84,78.24,174004
17-Apr-26,79.30,80.08,79.30,80.08,159
16-Apr-26,70.01,70.01,70.01,70.01,70
14-Apr-26,79.52,79.52,79.52,79.52,238
13-Apr-26,79.60,79.60,79.60,79.60,955
07-Apr-26,79.59,79.59,79.28,79.28,317
06-Apr-26,78.16,79.40,78.16,79.40,1023
01-Apr-26,79.76,79.76,79.76,79.76,79
30-Mar-26,77.53,77.92,77.53,77.60,698
24-Mar-26,78.07,78.07,77.84,77.84,233
23-Mar-26,77.50,77.50,77.50,77.50,1007
20-Mar-26,78.00,78.00,78.00,78.00,312
18-Mar-26,80.08,80.08,80.08,80.08,160
17-Mar-26,80.34,80.64,80.34,80.64,241
16-Mar-26,80.24,80.48,80.24,80.48,160
13-Mar-26,80.64,80.64,80.64,80.64,80
10-Mar-26,80.08,80.08,80.08,80.08,8008
05-Mar-26,81.28,81.28,81.28,81.28,81
03-Mar-26,81.85,81.85,81.85,81.85,81
02-Mar-26,84.25,84.25,84.25,84.25,84
27-Feb-26,83.76,83.76,83.28,83.28,10998
25-Feb-26,83.12,83.12,83.12,83.12,166
24-Feb-26,82.50,82.50,82.48,82.48,2227
23-Feb-26,82.48,82.48,82.48,82.48,659
12-Feb-26,81.25,81.25,81.25,81.25,406
09-Feb-26,80.56,80.96,80.56,80.96,886
05-Feb-26,80.90,80.90,80.30,80.30,241
03-Feb-26,80.24,80.24,80.24,80.24,80
30-Jan-26,80.32,81.05,80.32,80.64,21357
29-Jan-26,80.24,80.24,80.24,80.24,7221
28-Jan-26,80.40,80.40,80.40,80.40,22833
27-Jan-26,80.50,80.50,80.50,80.50,402
23-Jan-26,80.24,80.24,80.24,80.24,401
19-Jan-26,79.73,79.73,79.73,79.73,3667
08-Jan-26,79.80,79.80,79.80,79.80,4069
07-Jan-26,80.30,80.30,80.30,80.30,481
06-Jan-26,80.90,81.10,80.90,81.10,242
05-Jan-26,80.32,80.48,80.25,80.48,4826
02-Jan-26,80.64,80.64,80.00,80.00,480
30-Dec-25,81.25,81.28,81.25,81.28,162
29-Dec-25,81.90,81.90,81.36,81.36,1474162
26-Dec-25,81.84,81.84,81.84,81.84,245
22-Dec-25,80.48,81.75,80.48,81.12,325
19-Dec-25,80.24,80.24,80.24,80.24,76789
17-Dec-25,77.20,79.28,77.20,79.28,625
16-Dec-25,78.56,78.56,77.20,77.20,232
15-Dec-25,76.13,79.33,76.13,79.33,544
12-Dec-25,78.38,78.38,77.42,77.60,1367732
10-Dec-25,78.95,78.95,78.95,78.95,394
09-Dec-25,77.68,77.68,77.52,77.52,184725
08-Dec-25,78.20,78.20,78.00,78.00,234
05-Dec-25,78.56,78.71,78.39,78.56,3049368
04-Dec-25,76.77,76.77,76.72,76.72,230
03-Dec-25,76.50,76.72,76.50,76.72,1606
01-Dec-25,76.80,76.80,76.56,76.56,3223756
28-Nov-25,76.32,76.32,76.32,76.32,76
27-Nov-25,76.02,76.02,76.02,76.02,76
26-Nov-25,77.36,77.44,77.36,77.44,30641
25-Nov-25,76.32,76.64,76.32,76.48,108086
24-Nov-25,75.20,75.44,75.20,75.44,1579
21-Nov-25,75.95,76.09,75.87,76.02,3050091
14-Nov-25,75.04,75.04,75.04,75.04,975
13-Nov-25,76.56,76.56,76.56,76.56,3598
12-Nov-25,76.80,76.80,76.80,76.80,76
11-Nov-25,76.48,76.48,76.48,76.48,1912
07-Nov-25,75.90,75.90,75.90,75.90,151
06-Nov-25,76.16,76.16,76.16,76.16,304
04-Nov-25,76.08,76.08,76.08,76.08,8368
21-Oct-25,75.28,75.28,75.28,75.28,1957
20-Oct-25,75.68,75.68,75.20,75.20,528
14-Oct-25,76.56,76.56,76.56,76.56,76
10-Oct-25,76.50,76.50,76.50,76.50,76
09-Oct-25,75.50,75.50,75.50,75.50,75

*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