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
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	-0,76%	-0,50	65,09	65,09	65,09	65,09	65	1
12/07/2024	0,86%	0,56	65,59	65,63	65,59	65,63	196	2
11/07/2024	1,29%	0,83	65,03	64,54	64,49	65,13	104K	1.383
10/07/2024	0,67%	0,43	64,20	63,84	63,84	64,20	13K	2
09/07/2024	-2,69%	-1,76	63,77	63,83	63,77	63,83	1K	4
02/07/2024	0,23%	0,15	65,53	65,53	65,53	65,53	65	1
01/07/2024	1,44%	0,93	65,38	65,38	65,38	65,38	915	1
28/06/2024	0,97%	0,62	64,45	64,45	64,45	64,45	2K	1
24/06/2024	0,84%	0,53	63,83	63,83	63,83	63,83	63	1
20/06/2024	0,48%	0,30	63,30	63,30	63,30	63,30	633	1
19/06/2024	-1,32%	-0,84	63,00	63,00	63,00	63,00	63	1
18/06/2024	1,72%	1,08	63,84	63,66	63,24	63,84	280K	119
17/06/2024	-0,21%	-0,13	62,76	62,76	62,76	62,76	16K	1
13/06/2024	-1,63%	-1,04	62,89	63,20	62,89	63,20	7K	3
07/06/2024	0,17%	0,11	63,93	63,77	63,77	63,93	2K	2
06/06/2024	0,27%	0,17	63,82	63,73	63,73	63,86	4K	4
05/06/2024	0,57%	0,36	63,65	63,65	63,65	63,65	3K	1
04/06/2024	0,38%	0,24	63,29	63,20	63,13	63,30	6K	4
03/06/2024	-0,60%	-0,38	63,05	63,05	63,05	63,05	63	1
31/05/2024	2,69%	1,66	63,43	63,43	63,43	63,43	63	1
29/05/2024	-1,20%	-0,75	61,77	62,00	61,77	62,00	62K	4
27/05/2024	0,00%	0,00	62,52	62,52	62,52	62,52	1K	1
22/05/2024	0,00%	0,00	62,52	62,52	62,52	62,52	64K	2
21/05/2024	0,03%	0,02	62,52	62,52	62,52	62,52	5K	1
20/05/2024	-0,13%	-0,08	62,50	62,50	62,50	62,50	62	1
16/05/2024	1,15%	0,71	62,58	62,52	62,52	62,68	19K	21
10/05/2024	0,80%	0,49	61,87	61,87	61,87	61,87	61	1
09/05/2024	2,54%	1,52	61,38	61,38	61,38	61,38	61	1
06/05/2024	-0,13%	-0,08	59,86	59,86	59,86	59,86	119	1
30/04/2024	0,69%	0,41	59,94	60,00	59,94	60,00	32K	3
29/04/2024	0,02%	0,01	59,53	59,53	59,53	59,60	1K	3
26/04/2024	-0,02%	-0,01	59,52	59,46	59,46	59,52	7M	6
25/04/2024	1,24%	0,73	59,53	59,22	59,22	59,67	7M	5
23/04/2024	0,62%	0,36	58,80	58,80	58,80	58,80	294	1
22/04/2024	0,92%	0,53	58,44	58,44	58,44	58,44	584	1
19/04/2024	-1,43%	-0,84	57,91	58,10	57,91	58,10	7K	2
18/04/2024	0,91%	0,53	58,75	58,75	58,75	58,75	176	1
17/04/2024	0,14%	0,08	58,22	58,22	58,22	58,22	6K	1
16/04/2024	-0,62%	-0,36	58,14	58,20	58,14	58,20	5K	4
15/04/2024	1,67%	0,96	58,50	58,74	58,50	58,74	4K	2
12/04/2024	0,21%	0,12	57,54	57,54	57,54	57,54	3K	1
10/04/2024	-0,10%	-0,06	57,42	57,42	57,42	57,42	9K	1
08/04/2024	-0,21%	-0,12	57,48	57,48	57,48	57,48	344	1
05/04/2024	0,31%	0,18	57,60	57,42	57,42	57,60	921	2
04/04/2024	0,09%	0,05	57,42	57,42	57,42	57,42	57	1
03/04/2024	-	-	57,37	57,37	57,37	57,37	803	1

Date,Open,High,Low,Close,Volume
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
12-Jul-24,65.63,65.63,65.59,65.59,196
11-Jul-24,64.54,65.13,64.49,65.03,103908
10-Jul-24,63.84,64.20,63.84,64.20,13217
09-Jul-24,63.83,63.83,63.77,63.77,1339
02-Jul-24,65.53,65.53,65.53,65.53,65
01-Jul-24,65.38,65.38,65.38,65.38,915
28-Jun-24,64.45,64.45,64.45,64.45,2320
24-Jun-24,63.83,63.83,63.83,63.83,63
20-Jun-24,63.30,63.30,63.30,63.30,633
19-Jun-24,63.00,63.00,63.00,63.00,63
18-Jun-24,63.66,63.84,63.24,63.84,280436
17-Jun-24,62.76,62.76,62.76,62.76,15690
13-Jun-24,63.20,63.20,62.89,62.89,7330
07-Jun-24,63.77,63.93,63.77,63.93,1852
06-Jun-24,63.73,63.86,63.73,63.82,3762
05-Jun-24,63.65,63.65,63.65,63.65,2546
04-Jun-24,63.20,63.30,63.13,63.29,6257
03-Jun-24,63.05,63.05,63.05,63.05,63
31-May-24,63.43,63.43,63.43,63.43,63
29-May-24,62.00,62.00,61.77,61.77,62025
27-May-24,62.52,62.52,62.52,62.52,1437
22-May-24,62.52,62.52,62.52,62.52,63707
21-May-24,62.52,62.52,62.52,62.52,5064
20-May-24,62.50,62.50,62.50,62.50,62
16-May-24,62.52,62.68,62.52,62.58,18780
10-May-24,61.87,61.87,61.87,61.87,61
09-May-24,61.38,61.38,61.38,61.38,61
06-May-24,59.86,59.86,59.86,59.86,119
30-Apr-24,60.00,60.00,59.94,59.94,32070
29-Apr-24,59.53,59.60,59.53,59.53,1012
26-Apr-24,59.46,59.52,59.46,59.52,6981574
25-Apr-24,59.22,59.67,59.22,59.53,6865400
23-Apr-24,58.80,58.80,58.80,58.80,294
22-Apr-24,58.44,58.44,58.44,58.44,584
19-Apr-24,58.10,58.10,57.91,57.91,6904
18-Apr-24,58.75,58.75,58.75,58.75,176
17-Apr-24,58.22,58.22,58.22,58.22,5705
16-Apr-24,58.20,58.20,58.14,58.14,4536
15-Apr-24,58.74,58.74,58.50,58.50,3512
12-Apr-24,57.54,57.54,57.54,57.54,2877
10-Apr-24,57.42,57.42,57.42,57.42,9474
08-Apr-24,57.48,57.48,57.48,57.48,344
05-Apr-24,57.42,57.60,57.42,57.60,921
04-Apr-24,57.42,57.42,57.42,57.42,57
03-Apr-24,57.37,57.37,57.37,57.37,803

*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