Cotação atual, histórico e gráfico do papel: BEWW39

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 BEWW39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/03/2026	1,77%	1,69	97,00	97,50	97,00	97,50	4K	8
30/03/2026	-0,41%	-0,39	95,31	95,31	95,31	95,31	29K	1
27/03/2026	-1,03%	-1,00	95,70	95,40	95,40	95,70	48K	2
26/03/2026	0,31%	0,30	96,70	97,10	96,70	97,10	32K	31
25/03/2026	2,99%	2,80	96,40	96,40	96,40	96,40	19K	1
23/03/2026	0,39%	0,36	93,60	92,75	92,75	93,60	19K	3
20/03/2026	-2,47%	-2,36	93,24	94,81	93,24	94,95	95K	4

16/03/2026	-0,67%	-0,64	95,60	95,50	95,50	95,60	2K	2
11/03/2026	-1,70%	-1,66	96,24	96,24	96,24	96,24	10K	1
06/03/2026	-1,51%	-1,50	97,90	97,90	97,90	97,90	97	1
05/03/2026	-0,60%	-0,60	99,40	99,40	99,40	99,40	1K	2
03/03/2026	-2,72%	-2,80	100,00	98,49	98,49	100,00	497	4
02/03/2026	-1,15%	-1,20	102,80	104,30	102,80	104,30	3K	4
27/02/2026	0,78%	0,81	104,00	103,10	103,10	104,00	14K	3
26/02/2026	-0,59%	-0,61	103,19	103,00	103,00	103,35	45K	4
25/02/2026	1,07%	1,10	103,80	104,30	103,80	104,30	938	3
24/02/2026	-0,47%	-0,48	102,70	102,70	101,80	102,70	9K	4
23/02/2026	-1,46%	-1,53	103,18	103,62	102,63	103,62	26K	6
20/02/2026	-0,28%	-0,29	104,71	104,71	104,71	104,71	418	1
19/02/2026	-0,27%	-0,28	105,00	105,71	104,25	105,71	6K	3
18/02/2026	0,89%	0,93	105,28	105,69	105,28	105,69	1K	2
13/02/2026	0,63%	0,65	104,35	104,35	104,35	104,35	5K	1
12/02/2026	-0,58%	-0,60	103,70	105,20	103,70	105,20	11K	4
11/02/2026	-0,60%	-0,63	104,30	104,30	103,18	104,58	3M	346
10/02/2026	0,80%	0,83	104,93	104,93	104,93	104,93	524	1
09/02/2026	0,68%	0,70	104,10	104,40	104,10	104,90	111K	4
06/02/2026	2,48%	2,50	103,40	103,00	103,00	103,40	10K	3
05/02/2026	-1,08%	-1,10	100,90	99,80	99,80	100,90	53K	2
04/02/2026	-0,49%	-0,50	102,00	103,00	102,00	103,00	58K	5
03/02/2026	2,47%	2,47	102,50	100,00	100,00	102,50	510	2
30/01/2026	-2,32%	-2,38	100,03	102,40	100,03	102,40	612	2
29/01/2026	0,34%	0,35	102,41	102,69	102,41	102,69	3K	2
28/01/2026	0,97%	0,98	102,06	102,13	102,06	102,13	7K	2
27/01/2026	-0,41%	-0,42	101,08	102,40	101,08	102,40	203K	8
26/01/2026	0,89%	0,90	101,50	101,50	101,50	101,50	101	1
23/01/2026	0,69%	0,69	100,60	100,60	100,60	100,60	100	1
22/01/2026	-0,40%	-0,40	99,91	100,00	99,91	100,00	50K	4
21/01/2026	-0,37%	-0,37	100,31	101,50	100,31	102,00	2M	25
20/01/2026	1,00%	1,00	100,68	100,68	100,68	100,68	50K	1
16/01/2026	2,61%	2,54	99,68	99,50	99,50	99,80	2K	5
13/01/2026	-0,16%	-0,16	97,14	98,00	97,14	98,10	9K	18
12/01/2026	2,77%	2,62	97,30	95,30	95,30	97,30	5K	5
09/01/2026	0,00%	0,00	94,68	94,68	94,68	94,68	94	1
07/01/2026	-0,02%	-0,02	94,68	94,77	94,68	94,77	663	4
06/01/2026	-1,04%	-1,00	94,70	95,80	94,60	96,10	6K	46
30/12/2025	-3,04%	-3,00	95,70	97,82	95,70	97,82	25K	44
29/12/2025	3,45%	3,29	98,70	98,70	98,70	98,70	98	1
26/12/2025	0,00%	0,00	95,41	95,41	95,41	95,41	95	1
19/12/2025	1,74%	1,63	95,41	95,40	95,40	95,41	3K	2
17/12/2025	1,26%	1,17	93,78	93,78	93,78	93,78	4K	1
16/12/2025	-2,66%	-2,53	92,61	93,19	91,02	93,19	30K	20
15/12/2025	-2,72%	-2,66	95,14	95,14	95,14	95,14	95	1
12/12/2025	3,30%	3,12	97,80	96,45	96,45	97,80	194	2
10/12/2025	1,25%	1,17	94,68	94,68	94,68	94,68	94	1
08/12/2025	0,49%	0,46	93,51	93,51	93,51	93,51	3K	1
05/12/2025	2,10%	1,91	93,05	93,05	93,05	93,05	28K	1
04/12/2025	-0,43%	-0,39	91,14	91,14	91,14	91,14	91	1
01/12/2025	0,00%	0,00	91,53	91,53	91,53	91,53	91	1
28/11/2025	0,00%	0,00	91,53	91,53	91,53	91,53	366	1
26/11/2025	2,21%	1,98	91,53	94,32	91,53	94,32	3K	2
24/11/2025	0,06%	0,05	89,55	89,55	89,55	89,55	89	1
21/11/2025	0,25%	0,22	89,50	89,50	89,50	89,50	626	1
19/11/2025	2,55%	2,22	89,28	89,28	89,28	89,28	89	1
18/11/2025	-3,65%	-3,30	87,06	87,06	87,06	87,06	5K	1
07/11/2025	0,30%	0,27	90,36	90,36	90,36	90,36	180	2
06/11/2025	0,20%	0,18	90,09	90,81	90,09	90,81	541	2
05/11/2025	1,01%	0,90	89,91	89,91	89,91	89,91	89	1
04/11/2025	1,02%	0,90	89,01	88,92	88,92	89,10	10K	6
22/10/2025	-0,71%	-0,63	88,11	88,11	88,11	88,11	88	1
20/10/2025	-3,24%	-2,97	88,74	88,74	88,74	88,74	354	1
16/10/2025	2,00%	1,80	91,71	91,71	91,71	91,71	91	1
13/10/2025	1,66%	1,47	89,91	89,82	89,82	89,91	6K	11
10/10/2025	0,48%	0,42	88,44	89,04	88,44	89,28	1K	7
08/10/2025	1,38%	1,20	88,02	88,02	88,02	88,02	2K	17
06/10/2025	-3,34%	-3,00	86,82	86,82	86,82	86,82	173	1
29/09/2025	0,00%	0,00	89,82	89,82	89,82	89,82	89	1
26/09/2025	1,73%	1,53	89,82	89,50	89,46	89,82	11K	105
24/09/2025	-1,01%	-0,90	88,29	89,35	88,20	89,45	1K	6
23/09/2025	-0,01%	-0,01	89,19	89,25	89,19	89,30	624	3
22/09/2025	0,93%	0,82	89,20	89,20	89,20	89,20	89	1
19/09/2025	-0,30%	-0,27	88,38	88,38	88,38	88,38	1K	8
17/09/2025	0,24%	0,21	88,65	88,65	88,65	88,65	88	1
16/09/2025	-0,64%	-0,57	88,44	88,44	88,44	88,44	9K	1
15/09/2025	3,03%	2,62	89,01	89,01	89,01	89,01	534	1
05/09/2025	1,21%	1,03	86,39	86,39	86,39	86,39	15K	1
02/09/2025	2,09%	1,75	85,36	85,36	85,36	85,36	682	1
01/09/2025	-0,71%	-0,60	83,61	83,61	83,61	83,61	167	1
29/08/2025	0,11%	0,09	84,21	84,62	84,21	84,62	4K	3
28/08/2025	0,72%	0,60	84,12	84,12	84,12	84,12	252	1
27/08/2025	-0,08%	-0,07	83,52	83,36	83,33	83,52	30K	5
26/08/2025	-0,49%	-0,41	83,59	83,59	83,59	83,59	83	1
20/08/2025	0,00%	0,00	84,00	84,00	84,00	84,00	168	1
19/08/2025	0,86%	0,72	84,00	83,76	83,76	84,00	503	6
15/08/2025	-0,57%	-0,48	83,28	83,28	83,28	83,28	249	1
13/08/2025	-0,57%	-0,48	83,76	83,58	83,58	83,76	334	2
12/08/2025	0,38%	0,32	84,24	84,24	84,24	84,24	84	1
11/08/2025	0,00%	0,00	83,92	83,92	83,92	83,92	83	1
08/08/2025	2,79%	2,28	83,92	84,72	83,92	84,72	2K	5
04/08/2025	-1,04%	-0,86	81,64	82,00	81,64	82,07	409	5
01/08/2025	-2,34%	-1,98	82,50	82,94	82,50	82,94	2K	3
31/07/2025	1,05%	0,88	84,48	84,07	84,07	84,78	19K	24
28/07/2025	1,41%	1,16	83,60	83,63	83,60	83,63	7K	2
22/07/2025	-0,95%	-0,79	82,44	82,74	82,44	82,74	165	2
17/07/2025	-0,22%	-0,18	83,23	83,10	83,10	83,23	2K	2
16/07/2025	0,63%	0,52	83,41	83,24	82,96	83,41	2K	3
15/07/2025	-0,87%	-0,73	82,89	82,89	82,89	82,89	580	1
14/07/2025	0,26%	0,22	83,62	83,06	83,06	83,62	166	2
11/07/2025	0,41%	0,34	83,40	83,40	83,40	83,40	83	1
09/07/2025	-0,10%	-0,08	83,06	82,75	82,75	83,06	4K	2
08/07/2025	0,63%	0,52	83,14	82,77	82,77	83,14	165	2
01/07/2025	-0,45%	-0,37	82,62	82,62	82,62	82,62	3K	1
27/06/2025	3,74%	2,99	82,99	82,96	82,88	82,99	68K	5
23/06/2025	-1,67%	-1,36	80,00	80,02	79,70	80,02	12K	3
17/06/2025	-3,83%	-3,24	81,36	81,41	81,00	81,41	8K	4
13/06/2025	-1,26%	-1,08	84,60	85,00	84,60	85,00	2K	3
12/06/2025	0,30%	0,26	85,68	85,13	85,13	85,68	9K	2
11/06/2025	-0,19%	-0,16	85,42	85,63	85,42	85,96	18K	6
10/06/2025	0,49%	0,42	85,58	85,45	85,45	85,58	513	2
09/06/2025	0,54%	0,46	85,16	85,23	85,00	85,23	595	3
06/06/2025	0,00%	0,00	84,70	84,70	84,70	84,70	847	1
05/06/2025	-0,65%	-0,55	84,70	85,12	84,70	85,12	423	2
04/06/2025	-1,25%	-1,08	85,25	85,25	85,25	85,25	341	1
02/06/2025	-0,03%	-0,03	86,33	86,18	86,18	86,33	862	3
30/05/2025	-0,58%	-0,50	86,36	86,86	86,20	86,86	1K	5
29/05/2025	0,49%	0,42	86,86	86,67	86,67	86,90	1K	4
28/05/2025	-0,05%	-0,04	86,44	86,44	86,44	86,44	4K	1
27/05/2025	-0,01%	-0,01	86,48	86,48	86,48	86,48	518	1
21/05/2025	0,71%	0,61	86,49	86,49	86,49	86,49	86	1
20/05/2025	3,63%	3,01	85,88	85,88	85,88	85,88	4K	1
15/05/2025	-0,36%	-0,30	82,87	82,87	82,87	82,87	82	1
14/05/2025	0,82%	0,68	83,17	83,17	83,17	83,17	249	1
12/05/2025	-3,31%	-2,82	82,49	81,25	81,25	82,49	4K	3
07/05/2025	2,24%	1,87	85,31	83,40	83,40	85,31	1K	3
06/05/2025	-	-	83,44	83,44	83,44	83,44	500	1

Date,Open,High,Low,Close,Volume
31-Mar-26,97.50,97.50,97.00,97.00,4182
30-Mar-26,95.31,95.31,95.31,95.31,28593
27-Mar-26,95.40,95.70,95.40,95.70,47945
26-Mar-26,97.10,97.10,96.70,96.70,32322
25-Mar-26,96.40,96.40,96.40,96.40,19280
23-Mar-26,92.75,93.60,92.75,93.60,19339
20-Mar-26,94.81,94.95,93.24,93.24,95316
16-Mar-26,95.50,95.60,95.50,95.60,2387
11-Mar-26,96.24,96.24,96.24,96.24,9624
06-Mar-26,97.90,97.90,97.90,97.90,97
05-Mar-26,99.40,99.40,99.40,99.40,1093
03-Mar-26,98.49,100.00,98.49,100.00,497
02-Mar-26,104.30,104.30,102.80,102.80,3200
27-Feb-26,103.10,104.00,103.10,104.00,13937
26-Feb-26,103.00,103.35,103.00,103.19,44730
25-Feb-26,104.30,104.30,103.80,103.80,938
24-Feb-26,102.70,102.70,101.80,102.70,9314
23-Feb-26,103.62,103.62,102.63,103.18,25696
20-Feb-26,104.71,104.71,104.71,104.71,418
19-Feb-26,105.71,105.71,104.25,105.00,5875
18-Feb-26,105.69,105.69,105.28,105.28,1162
13-Feb-26,104.35,104.35,104.35,104.35,5217
12-Feb-26,105.20,105.20,103.70,103.70,11352
11-Feb-26,104.30,104.58,103.18,104.30,3019559
10-Feb-26,104.93,104.93,104.93,104.93,524
09-Feb-26,104.40,104.90,104.10,104.10,111493
06-Feb-26,103.00,103.40,103.00,103.40,10102
05-Feb-26,99.80,100.90,99.80,100.90,52927
04-Feb-26,103.00,103.00,102.00,102.00,57633
03-Feb-26,100.00,102.50,100.00,102.50,510
30-Jan-26,102.40,102.40,100.03,100.03,612
29-Jan-26,102.69,102.69,102.41,102.41,2871
28-Jan-26,102.13,102.13,102.06,102.06,7246
27-Jan-26,102.40,102.40,101.08,101.08,203304
26-Jan-26,101.50,101.50,101.50,101.50,101
23-Jan-26,100.60,100.60,100.60,100.60,100
22-Jan-26,100.00,100.00,99.91,99.91,49968
21-Jan-26,101.50,102.00,100.31,100.31,2056950
20-Jan-26,100.68,100.68,100.68,100.68,50340
16-Jan-26,99.50,99.80,99.50,99.68,2490
13-Jan-26,98.00,98.10,97.14,97.14,8869
12-Jan-26,95.30,97.30,95.30,97.30,4753
09-Jan-26,94.68,94.68,94.68,94.68,94
07-Jan-26,94.77,94.77,94.68,94.68,663
06-Jan-26,95.80,96.10,94.60,94.70,5930
30-Dec-25,97.82,97.82,95.70,95.70,25354
29-Dec-25,98.70,98.70,98.70,98.70,98
26-Dec-25,95.41,95.41,95.41,95.41,95
19-Dec-25,95.40,95.41,95.40,95.41,3052
17-Dec-25,93.78,93.78,93.78,93.78,3657
16-Dec-25,93.19,93.19,91.02,92.61,30391
15-Dec-25,95.14,95.14,95.14,95.14,95
12-Dec-25,96.45,97.80,96.45,97.80,194
10-Dec-25,94.68,94.68,94.68,94.68,94
08-Dec-25,93.51,93.51,93.51,93.51,2805
05-Dec-25,93.05,93.05,93.05,93.05,27915
04-Dec-25,91.14,91.14,91.14,91.14,91
01-Dec-25,91.53,91.53,91.53,91.53,91
28-Nov-25,91.53,91.53,91.53,91.53,366
26-Nov-25,94.32,94.32,91.53,91.53,2840
24-Nov-25,89.55,89.55,89.55,89.55,89
21-Nov-25,89.50,89.50,89.50,89.50,626
19-Nov-25,89.28,89.28,89.28,89.28,89
18-Nov-25,87.06,87.06,87.06,87.06,5049
07-Nov-25,90.36,90.36,90.36,90.36,180
06-Nov-25,90.81,90.81,90.09,90.09,541
05-Nov-25,89.91,89.91,89.91,89.91,89
04-Nov-25,88.92,89.10,88.92,89.01,9514
22-Oct-25,88.11,88.11,88.11,88.11,88
20-Oct-25,88.74,88.74,88.74,88.74,354
16-Oct-25,91.71,91.71,91.71,91.71,91
13-Oct-25,89.82,89.91,89.82,89.91,5928
10-Oct-25,89.04,89.28,88.44,88.44,1246
08-Oct-25,88.02,88.02,88.02,88.02,2288
06-Oct-25,86.82,86.82,86.82,86.82,173
29-Sep-25,89.82,89.82,89.82,89.82,89
26-Sep-25,89.50,89.82,89.46,89.82,11004
24-Sep-25,89.35,89.45,88.20,88.29,1416
23-Sep-25,89.25,89.30,89.19,89.19,624
22-Sep-25,89.20,89.20,89.20,89.20,89
19-Sep-25,88.38,88.38,88.38,88.38,1060
17-Sep-25,88.65,88.65,88.65,88.65,88
16-Sep-25,88.44,88.44,88.44,88.44,8844
15-Sep-25,89.01,89.01,89.01,89.01,534
05-Sep-25,86.39,86.39,86.39,86.39,14686
02-Sep-25,85.36,85.36,85.36,85.36,682
01-Sep-25,83.61,83.61,83.61,83.61,167
29-Aug-25,84.62,84.62,84.21,84.21,4295
28-Aug-25,84.12,84.12,84.12,84.12,252
27-Aug-25,83.36,83.52,83.33,83.52,29696
26-Aug-25,83.59,83.59,83.59,83.59,83
20-Aug-25,84.00,84.00,84.00,84.00,168
19-Aug-25,83.76,84.00,83.76,84.00,503
15-Aug-25,83.28,83.28,83.28,83.28,249
13-Aug-25,83.58,83.76,83.58,83.76,334
12-Aug-25,84.24,84.24,84.24,84.24,84
11-Aug-25,83.92,83.92,83.92,83.92,83
08-Aug-25,84.72,84.72,83.92,83.92,1679
04-Aug-25,82.00,82.07,81.64,81.64,409
01-Aug-25,82.94,82.94,82.50,82.50,2145
31-Jul-25,84.07,84.78,84.07,84.48,18872
28-Jul-25,83.63,83.63,83.60,83.60,6689
22-Jul-25,82.74,82.74,82.44,82.44,165
17-Jul-25,83.10,83.23,83.10,83.23,1995
16-Jul-25,83.24,83.41,82.96,83.41,1582
15-Jul-25,82.89,82.89,82.89,82.89,580
14-Jul-25,83.06,83.62,83.06,83.62,166
11-Jul-25,83.40,83.40,83.40,83.40,83
09-Jul-25,82.75,83.06,82.75,83.06,4145
08-Jul-25,82.77,83.14,82.77,83.14,165
01-Jul-25,82.62,82.62,82.62,82.62,3304
27-Jun-25,82.96,82.99,82.88,82.99,68027
23-Jun-25,80.02,80.02,79.70,80.00,12299
17-Jun-25,81.41,81.41,81.00,81.36,8285
13-Jun-25,85.00,85.00,84.60,84.60,2200
12-Jun-25,85.13,85.68,85.13,85.68,9112
11-Jun-25,85.63,85.96,85.42,85.42,18166
10-Jun-25,85.45,85.58,85.45,85.58,513
09-Jun-25,85.23,85.23,85.00,85.16,595
06-Jun-25,84.70,84.70,84.70,84.70,847
05-Jun-25,85.12,85.12,84.70,84.70,423
04-Jun-25,85.25,85.25,85.25,85.25,341
02-Jun-25,86.18,86.33,86.18,86.33,862
30-May-25,86.86,86.86,86.20,86.36,1384
29-May-25,86.67,86.90,86.67,86.86,1476
28-May-25,86.44,86.44,86.44,86.44,3889
27-May-25,86.48,86.48,86.48,86.48,518
21-May-25,86.49,86.49,86.49,86.49,86
20-May-25,85.88,85.88,85.88,85.88,4465
15-May-25,82.87,82.87,82.87,82.87,82
14-May-25,83.17,83.17,83.17,83.17,249
12-May-25,81.25,82.49,81.25,82.49,3763
07-May-25,83.40,85.31,83.40,85.31,1018
06-May-25,83.44,83.44,83.44,83.44,500

*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: BEWW39