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
06/11/2026	-0,68%	-0,60	87,08	87,02	87,02	87,12	2M	3
05/11/2026	-1,21%	-1,07	87,68	87,68	87,68	87,68	158K	1
04/11/2026	2,51%	2,17	88,75	88,75	88,75	88,75	177	1
03/11/2026	0,21%	0,18	86,58	86,58	86,58	86,58	43K	2
30/10/2026	2,66%	2,24	86,40	86,38	86,38	86,40	691	3
28/10/2026	0,23%	0,19	84,16	83,68	83,68	84,24	2K	5
27/10/2026	5,07%	4,05	83,97	83,97	83,97	83,97	503	1
22/10/2026	0,20%	0,16	79,92	79,92	79,92	79,92	79	1
20/10/2026	0,50%	0,40	79,76	79,82	79,76	79,82	239	2
19/10/2026	-2,55%	-2,08	79,36	80,08	79,36	80,08	230K	302
16/10/2026	1,10%	0,89	81,44	81,44	81,44	81,44	81	1
15/10/2026	2,01%	1,59	80,55	80,55	80,55	80,55	459K	17
14/10/2026	1,11%	0,87	78,96	78,40	78,40	78,96	867	3
13/10/2026	0,74%	0,57	78,09	78,09	78,09	78,09	2K	9
09/10/2026	-0,03%	-0,02	77,52	77,44	77,42	77,52	1K	3
08/10/2026	1,19%	0,91	77,54	76,61	76,61	77,54	41K	2
07/10/2026	-0,76%	-0,59	76,63	76,33	76,33	76,63	229	2
06/10/2026	-3,72%	-2,98	77,22	72,96	72,96	77,22	2K	9
02/10/2026	-1,35%	-1,10	80,20	80,18	80,18	80,20	12K	2
29/09/2026	-0,57%	-0,47	81,30	81,30	81,30	81,30	81	1
25/09/2026	0,50%	0,41	81,77	81,77	81,77	81,77	122K	1
24/09/2026	0,18%	0,15	81,36	81,36	81,36	81,36	5K	1
23/09/2026	-0,14%	-0,11	81,21	81,21	81,21	81,21	21K	1
22/09/2026	-0,25%	-0,20	81,32	81,16	81,00	81,60	2M	5
21/09/2026	0,31%	0,25	81,52	81,38	81,38	81,52	2K	3
18/09/2026	-0,51%	-0,42	81,27	81,27	81,27	81,27	366K	1
11/09/2026	0,80%	0,65	81,69	81,62	81,62	81,69	605K	2
10/09/2026	-0,49%	-0,40	81,04	81,10	81,04	81,12	973	4
09/09/2026	-1,26%	-1,04	81,44	81,44	81,44	81,44	162	1
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	-	-	80,24	80,24	80,24	80,24	77K	18

Date,Open,High,Low,Close,Volume
06-Nov-26,87.02,87.12,87.02,87.08,1592170
05-Nov-26,87.68,87.68,87.68,87.68,158087
04-Nov-26,88.75,88.75,88.75,88.75,177
03-Nov-26,86.58,86.58,86.58,86.58,43290
30-Oct-26,86.38,86.40,86.38,86.40,691
28-Oct-26,83.68,84.24,83.68,84.16,1515
27-Oct-26,83.97,83.97,83.97,83.97,503
22-Oct-26,79.92,79.92,79.92,79.92,79
20-Oct-26,79.82,79.82,79.76,79.76,239
19-Oct-26,80.08,80.08,79.36,79.36,230273
16-Oct-26,81.44,81.44,81.44,81.44,81
15-Oct-26,80.55,80.55,80.55,80.55,459135
14-Oct-26,78.40,78.96,78.40,78.96,867
13-Oct-26,78.09,78.09,78.09,78.09,1952
09-Oct-26,77.44,77.52,77.42,77.52,1084
08-Oct-26,76.61,77.54,76.61,77.54,41327
07-Oct-26,76.33,76.63,76.33,76.63,229
06-Oct-26,72.96,77.22,72.96,77.22,1614
02-Oct-26,80.18,80.20,80.18,80.20,12348
29-Sep-26,81.30,81.30,81.30,81.30,81
25-Sep-26,81.77,81.77,81.77,81.77,121755
24-Sep-26,81.36,81.36,81.36,81.36,5125
23-Sep-26,81.21,81.21,81.21,81.21,20870
22-Sep-26,81.16,81.60,81.00,81.32,1617633
21-Sep-26,81.38,81.52,81.38,81.52,2117
18-Sep-26,81.27,81.27,81.27,81.27,366365
11-Sep-26,81.62,81.69,81.62,81.69,605404
10-Sep-26,81.10,81.12,81.04,81.04,973
09-Sep-26,81.44,81.44,81.44,81.44,162
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

*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