Cotação atual, histórico e gráfico do papel: BEWY39

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 BEWY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/01/2026	0,49%	0,35	71,20	71,13	71,13	71,20	3K	4
05/01/2026	2,89%	1,99	70,85	71,81	70,71	71,81	6K	73
02/01/2026	1,41%	0,96	68,86	68,36	68,36	68,86	206	2
30/12/2025	-0,56%	-0,38	67,90	68,35	67,90	68,35	10K	6
29/12/2025	2,83%	1,88	68,28	68,44	68,24	68,53	113K	8
26/12/2025	2,83%	1,83	66,40	65,84	65,84	66,40	10K	4
23/12/2025	1,00%	0,64	64,57	64,57	64,57	64,57	193	1

22/12/2025	0,93%	0,59	63,93	63,71	63,31	64,15	68K	7
19/12/2025	1,60%	1,00	63,34	63,34	63,34	63,34	316	1
18/12/2025	2,36%	1,44	62,34	62,22	62,22	62,64	192K	10
17/12/2025	-0,21%	-0,13	60,90	62,01	60,90	62,01	18K	3
16/12/2025	-2,26%	-1,41	61,03	60,05	60,05	65,46	7K	8
15/12/2025	0,06%	0,04	62,44	63,11	62,44	63,87	8K	10
12/12/2025	-2,47%	-1,58	62,40	63,79	62,40	63,91	12K	15
11/12/2025	-3,09%	-2,04	63,98	64,52	63,94	64,52	2K	6
10/12/2025	1,84%	1,19	66,02	65,09	65,09	66,25	2K	6
09/12/2025	0,54%	0,35	64,83	65,23	64,83	65,23	1K	2
08/12/2025	0,89%	0,57	64,48	64,92	64,48	64,92	8K	4
05/12/2025	4,72%	2,88	63,91	62,35	62,35	64,40	97K	26
04/12/2025	-0,44%	-0,27	61,03	61,50	60,75	61,50	4K	8
03/12/2025	0,07%	0,04	61,30	61,97	61,20	61,97	55K	5
02/12/2025	1,19%	0,72	61,26	61,97	61,26	61,97	429	3
01/12/2025	-0,16%	-0,10	60,54	60,35	60,35	60,74	725	8
28/11/2025	-0,92%	-0,56	60,64	60,33	60,30	60,78	39K	13
27/11/2025	0,36%	0,22	61,20	61,20	61,20	61,20	61	1
26/11/2025	1,41%	0,85	60,98	60,91	60,85	61,06	51K	10
25/11/2025	-0,78%	-0,47	60,13	59,79	59,50	60,13	2K	6
24/11/2025	0,70%	0,42	60,60	59,45	59,45	60,60	3K	8
21/11/2025	-0,55%	-0,33	60,18	60,00	59,10	60,18	208K	10
19/11/2025	-0,97%	-0,59	60,51	60,61	60,35	60,86	14K	22
18/11/2025	-1,50%	-0,93	61,10	61,01	60,70	61,14	35K	26
17/11/2025	-0,78%	-0,49	62,03	62,03	62,00	62,72	10K	7
14/11/2025	0,39%	0,24	62,52	61,00	61,00	62,52	70K	5
13/11/2025	-1,80%	-1,14	62,28	63,70	62,28	63,70	6K	21
12/11/2025	0,92%	0,58	63,42	63,28	63,20	63,42	7K	3
11/11/2025	-0,52%	-0,33	62,84	62,88	62,84	62,90	7K	3
10/11/2025	4,86%	2,93	63,17	63,08	63,08	63,41	54K	6
07/11/2025	-3,28%	-2,04	60,24	61,37	60,15	61,37	54K	9
06/11/2025	-4,16%	-2,70	62,28	64,01	62,28	64,01	27K	14
05/11/2025	-0,31%	-0,20	64,98	63,40	63,37	64,98	18K	12
04/11/2025	-3,31%	-2,23	65,18	66,99	64,64	66,99	25K	13
03/11/2025	3,39%	2,21	67,41	66,00	66,00	67,50	190K	16
31/10/2025	1,20%	0,77	65,20	65,00	65,00	65,20	7K	3
30/10/2025	-1,00%	-0,65	64,43	64,29	64,25	64,43	91K	10
29/10/2025	3,12%	1,97	65,08	64,76	64,76	65,17	49K	6
28/10/2025	-0,25%	-0,16	63,11	62,90	62,85	63,11	21K	4
27/10/2025	1,98%	1,23	63,27	63,45	63,06	63,45	6K	7
24/10/2025	2,06%	1,25	62,04	61,63	61,63	62,05	5K	6
23/10/2025	0,81%	0,49	60,79	60,24	60,24	60,79	12K	3
22/10/2025	1,02%	0,61	60,30	60,50	60,30	60,50	6K	2
21/10/2025	-1,84%	-1,12	59,69	60,17	59,69	60,17	105K	13
20/10/2025	1,86%	1,11	60,81	60,83	60,81	60,83	486	2
17/10/2025	0,17%	0,10	59,70	59,54	59,54	59,70	238	2
16/10/2025	2,76%	1,60	59,60	59,00	59,00	60,05	599K	11
15/10/2025	2,47%	1,40	58,00	58,00	58,00	58,00	116	2
14/10/2025	-0,53%	-0,30	56,60	56,46	56,46	56,85	89K	97
13/10/2025	-0,05%	-0,03	56,90	57,17	56,90	57,17	102K	48
10/10/2025	1,70%	0,95	56,93	56,75	56,75	57,25	2K	9
09/10/2025	0,56%	0,31	55,98	55,99	55,98	56,05	109K	4
08/10/2025	-1,26%	-0,71	55,67	55,67	55,67	55,67	55	1
06/10/2025	0,30%	0,17	56,38	56,49	56,34	56,59	1K	6
03/10/2025	1,01%	0,56	56,21	55,90	55,90	56,31	2K	16
02/10/2025	2,39%	1,30	55,65	55,10	55,10	55,85	18K	139
01/10/2025	2,07%	1,10	54,35	54,12	54,12	54,35	13K	4
30/09/2025	0,06%	0,03	53,25	53,20	53,20	53,25	5K	2
29/09/2025	1,37%	0,72	53,22	53,28	53,22	53,40	7K	6
26/09/2025	-2,14%	-1,15	52,50	52,56	52,40	52,65	13K	6
25/09/2025	0,47%	0,25	53,65	53,22	53,01	53,70	39K	176
24/09/2025	-0,93%	-0,50	53,40	53,54	53,16	53,54	24K	173
23/09/2025	-0,70%	-0,38	53,90	54,88	53,85	54,88	109K	142
22/09/2025	2,22%	1,18	54,28	54,20	54,20	54,40	17K	4
19/09/2025	-1,30%	-0,70	53,10	53,30	53,10	53,30	5K	5
18/09/2025	1,32%	0,70	53,80	53,30	53,30	53,80	2K	6
17/09/2025	-0,84%	-0,45	53,10	54,99	52,74	54,99	5K	14
16/09/2025	1,52%	0,80	53,55	53,22	53,22	53,55	113K	5
15/09/2025	0,59%	0,31	52,75	52,80	52,60	52,80	5K	9
12/09/2025	1,37%	0,71	52,44	52,69	52,44	52,69	1K	2
10/09/2025	1,83%	0,93	51,73	51,70	51,70	51,73	88K	2
09/09/2025	1,40%	0,70	50,80	51,00	50,80	51,00	457	5
08/09/2025	0,72%	0,36	50,10	50,25	50,10	50,25	300	4
05/09/2025	0,16%	0,08	49,74	49,74	49,74	49,74	7K	1
04/09/2025	-0,08%	-0,04	49,66	49,66	49,66	49,66	49	1
03/09/2025	-9,62%	-5,29	49,70	49,80	49,64	49,80	45K	7
02/09/2025	10,84%	5,38	54,99	49,15	48,94	54,99	19K	16
01/09/2025	1,29%	0,63	49,61	49,61	49,61	49,61	248	1
29/08/2025	-1,86%	-0,93	48,98	48,98	48,98	48,98	9K	1
28/08/2025	1,01%	0,50	49,91	49,91	49,91	49,91	49	1
25/08/2025	1,15%	0,56	49,41	49,41	49,41	49,41	988	1
21/08/2025	-0,41%	-0,20	48,85	48,85	48,85	48,85	732	1
19/08/2025	-0,81%	-0,40	49,05	49,40	49,05	49,40	25K	3
18/08/2025	-0,30%	-0,15	49,45	49,26	49,26	49,45	49K	3
15/08/2025	-1,41%	-0,71	49,60	49,60	49,60	49,60	396	1
13/08/2025	1,02%	0,51	50,31	50,31	50,31	50,31	100	1
12/08/2025	-0,04%	-0,02	49,80	49,80	49,80	49,80	2K	1
06/08/2025	1,26%	0,62	49,82	49,82	49,82	49,82	15K	1
01/08/2025	-3,93%	-2,01	49,20	49,30	48,99	49,30	2K	4
30/07/2025	0,41%	0,21	51,21	52,09	51,21	52,09	414	2
29/07/2025	-0,10%	-0,05	51,00	51,02	51,00	51,45	2K	19
28/07/2025	0,00%	0,00	51,05	51,05	51,05	51,05	51	1
25/07/2025	0,63%	0,32	51,05	50,55	50,55	51,05	11K	3
24/07/2025	-0,80%	-0,41	50,73	50,65	50,65	50,74	14K	4
23/07/2025	0,57%	0,29	51,14	51,16	50,95	51,16	19K	4
22/07/2025	0,87%	0,44	50,85	50,85	50,85	50,85	356K	9
11/07/2025	3,05%	1,49	50,41	50,41	50,41	50,48	6K	4
09/07/2025	-0,06%	-0,03	48,92	48,92	48,92	48,92	391	1
08/07/2025	1,64%	0,79	48,95	48,92	48,92	49,13	8K	5
07/07/2025	-1,27%	-0,62	48,16	48,32	47,92	48,42	9K	8
04/07/2025	-1,09%	-0,54	48,78	48,78	48,78	48,78	243	1
03/07/2025	1,11%	0,54	49,32	49,04	49,04	49,32	2K	2
02/07/2025	-0,41%	-0,20	48,78	48,78	48,78	48,78	487	1
01/07/2025	0,72%	0,35	48,98	48,99	48,93	48,99	8K	5
27/06/2025	-3,44%	-1,73	48,63	48,87	48,63	48,87	37K	4
25/06/2025	0,30%	0,15	50,36	49,90	49,84	50,36	4K	6
24/06/2025	5,42%	2,58	50,21	50,11	50,11	50,21	300	2
23/06/2025	0,87%	0,41	47,63	47,33	47,33	47,82	102K	9
20/06/2025	1,44%	0,67	47,22	47,40	47,22	47,74	3K	31
18/06/2025	1,20%	0,55	46,55	46,70	46,55	46,70	279K	5
17/06/2025	-1,92%	-0,90	46,00	46,00	46,00	46,00	92	1
16/06/2025	1,30%	0,60	46,90	46,90	46,90	47,25	2K	34
13/06/2025	-1,24%	-0,58	46,30	46,03	46,03	46,30	1M	4
12/06/2025	1,21%	0,56	46,88	46,75	46,75	46,88	749	2
11/06/2025	0,13%	0,06	46,32	46,47	46,32	46,47	1K	2
09/06/2025	1,72%	0,78	46,26	46,35	46,26	46,38	16K	3
06/06/2025	5,18%	2,24	45,48	45,79	45,48	45,79	2K	4
30/05/2025	-0,37%	-0,16	43,24	42,54	42,54	43,24	857	4
29/05/2025	0,35%	0,15	43,40	43,40	43,40	43,40	56K	1
28/05/2025	2,49%	1,05	43,25	43,16	43,16	43,25	86	2
27/05/2025	0,55%	0,23	42,20	42,25	42,20	42,33	199K	3
26/05/2025	1,38%	0,57	41,97	41,97	41,97	41,97	545	1
22/05/2025	-1,43%	-0,60	41,40	41,20	41,20	41,40	620	3
21/05/2025	1,45%	0,60	42,00	41,84	41,84	42,15	586	3
20/05/2025	0,24%	0,10	41,40	42,00	41,40	42,00	4K	2
19/05/2025	-0,53%	-0,22	41,30	41,30	41,30	41,30	41	1
16/05/2025	-	-	41,52	41,60	41,52	41,60	415	3

Date,Open,High,Low,Close,Volume
06-Jan-26,71.13,71.20,71.13,71.20,2775
05-Jan-26,71.81,71.81,70.71,70.85,5894
02-Jan-26,68.36,68.86,68.36,68.86,206
30-Dec-25,68.35,68.35,67.90,67.90,10208
29-Dec-25,68.44,68.53,68.24,68.28,113177
26-Dec-25,65.84,66.40,65.84,66.40,10299
23-Dec-25,64.57,64.57,64.57,64.57,193
22-Dec-25,63.71,64.15,63.31,63.93,68305
19-Dec-25,63.34,63.34,63.34,63.34,316
18-Dec-25,62.22,62.64,62.22,62.34,191956
17-Dec-25,62.01,62.01,60.90,60.90,18449
16-Dec-25,60.05,65.46,60.05,61.03,7078
15-Dec-25,63.11,63.87,62.44,62.44,8292
12-Dec-25,63.79,63.91,62.40,62.40,11706
11-Dec-25,64.52,64.52,63.94,63.98,1672
10-Dec-25,65.09,66.25,65.09,66.02,1769
09-Dec-25,65.23,65.23,64.83,64.83,1107
08-Dec-25,64.92,64.92,64.48,64.48,8393
05-Dec-25,62.35,64.40,62.35,63.91,96930
04-Dec-25,61.50,61.50,60.75,61.03,4214
03-Dec-25,61.97,61.97,61.20,61.30,54983
02-Dec-25,61.97,61.97,61.26,61.26,429
01-Dec-25,60.35,60.74,60.35,60.54,725
28-Nov-25,60.33,60.78,60.30,60.64,39104
27-Nov-25,61.20,61.20,61.20,61.20,61
26-Nov-25,60.91,61.06,60.85,60.98,50874
25-Nov-25,59.79,60.13,59.50,60.13,2396
24-Nov-25,59.45,60.60,59.45,60.60,3298
21-Nov-25,60.00,60.18,59.10,60.18,207726
19-Nov-25,60.61,60.86,60.35,60.51,14042
18-Nov-25,61.01,61.14,60.70,61.10,34978
17-Nov-25,62.03,62.72,62.00,62.03,10349
14-Nov-25,61.00,62.52,61.00,62.52,70294
13-Nov-25,63.70,63.70,62.28,62.28,5967
12-Nov-25,63.28,63.42,63.20,63.42,7394
11-Nov-25,62.88,62.90,62.84,62.84,7293
10-Nov-25,63.08,63.41,63.08,63.17,53530
07-Nov-25,61.37,61.37,60.15,60.24,54231
06-Nov-25,64.01,64.01,62.28,62.28,27168
05-Nov-25,63.40,64.98,63.37,64.98,18070
04-Nov-25,66.99,66.99,64.64,65.18,24752
03-Nov-25,66.00,67.50,66.00,67.41,190129
31-Oct-25,65.00,65.20,65.00,65.20,6650
30-Oct-25,64.29,64.43,64.25,64.43,91462
29-Oct-25,64.76,65.17,64.76,65.08,48801
28-Oct-25,62.90,63.11,62.85,63.11,21433
27-Oct-25,63.45,63.45,63.06,63.27,6200
24-Oct-25,61.63,62.05,61.63,62.04,4829
23-Oct-25,60.24,60.79,60.24,60.79,12109
22-Oct-25,60.50,60.50,60.30,60.30,6351
21-Oct-25,60.17,60.17,59.69,59.69,105149
20-Oct-25,60.83,60.83,60.81,60.81,486
17-Oct-25,59.54,59.70,59.54,59.70,238
16-Oct-25,59.00,60.05,59.00,59.60,598838
15-Oct-25,58.00,58.00,58.00,58.00,116
14-Oct-25,56.46,56.85,56.46,56.60,88866
13-Oct-25,57.17,57.17,56.90,56.90,102301
10-Oct-25,56.75,57.25,56.75,56.93,1541
09-Oct-25,55.99,56.05,55.98,55.98,108940
08-Oct-25,55.67,55.67,55.67,55.67,55
06-Oct-25,56.49,56.59,56.34,56.38,1185
03-Oct-25,55.90,56.31,55.90,56.21,1682
02-Oct-25,55.10,55.85,55.10,55.65,18088
01-Oct-25,54.12,54.35,54.12,54.35,12508
30-Sep-25,53.20,53.25,53.20,53.25,5373
29-Sep-25,53.28,53.40,53.22,53.22,6991
26-Sep-25,52.56,52.65,52.40,52.50,12558
25-Sep-25,53.22,53.70,53.01,53.65,38640
24-Sep-25,53.54,53.54,53.16,53.40,23745
23-Sep-25,54.88,54.88,53.85,53.90,109113
22-Sep-25,54.20,54.40,54.20,54.28,17478
19-Sep-25,53.30,53.30,53.10,53.10,5109
18-Sep-25,53.30,53.80,53.30,53.80,1603
17-Sep-25,54.99,54.99,52.74,53.10,5048
16-Sep-25,53.22,53.55,53.22,53.55,113349
15-Sep-25,52.80,52.80,52.60,52.75,4848
12-Sep-25,52.69,52.69,52.44,52.44,1051
10-Sep-25,51.70,51.73,51.70,51.73,87935
09-Sep-25,51.00,51.00,50.80,50.80,457
08-Sep-25,50.25,50.25,50.10,50.10,300
05-Sep-25,49.74,49.74,49.74,49.74,6714
04-Sep-25,49.66,49.66,49.66,49.66,49
03-Sep-25,49.80,49.80,49.64,49.70,45381
02-Sep-25,49.15,54.99,48.94,54.99,18710
01-Sep-25,49.61,49.61,49.61,49.61,248
29-Aug-25,48.98,48.98,48.98,48.98,8816
28-Aug-25,49.91,49.91,49.91,49.91,49
25-Aug-25,49.41,49.41,49.41,49.41,988
21-Aug-25,48.85,48.85,48.85,48.85,732
19-Aug-25,49.40,49.40,49.05,49.05,24896
18-Aug-25,49.26,49.45,49.26,49.45,49437
15-Aug-25,49.60,49.60,49.60,49.60,396
13-Aug-25,50.31,50.31,50.31,50.31,100
12-Aug-25,49.80,49.80,49.80,49.80,2490
06-Aug-25,49.82,49.82,49.82,49.82,14946
01-Aug-25,49.30,49.30,48.99,49.20,1720
30-Jul-25,52.09,52.09,51.21,51.21,414
29-Jul-25,51.02,51.45,51.00,51.00,1792
28-Jul-25,51.05,51.05,51.05,51.05,51
25-Jul-25,50.55,51.05,50.55,51.05,10926
24-Jul-25,50.65,50.74,50.65,50.73,13680
23-Jul-25,51.16,51.16,50.95,51.14,19422
22-Jul-25,50.85,50.85,50.85,50.85,355950
11-Jul-25,50.41,50.48,50.41,50.41,6053
09-Jul-25,48.92,48.92,48.92,48.92,391
08-Jul-25,48.92,49.13,48.92,48.95,7856
07-Jul-25,48.32,48.42,47.92,48.16,8536
04-Jul-25,48.78,48.78,48.78,48.78,243
03-Jul-25,49.04,49.32,49.04,49.32,1769
02-Jul-25,48.78,48.78,48.78,48.78,487
01-Jul-25,48.99,48.99,48.93,48.98,7983
27-Jun-25,48.87,48.87,48.63,48.63,37453
25-Jun-25,49.90,50.36,49.84,50.36,4411
24-Jun-25,50.11,50.21,50.11,50.21,300
23-Jun-25,47.33,47.82,47.33,47.63,101590
20-Jun-25,47.40,47.74,47.22,47.22,2992
18-Jun-25,46.70,46.70,46.55,46.55,279346
17-Jun-25,46.00,46.00,46.00,46.00,92
16-Jun-25,46.90,47.25,46.90,46.90,1647
13-Jun-25,46.03,46.30,46.03,46.30,1069476
12-Jun-25,46.75,46.88,46.75,46.88,749
11-Jun-25,46.47,46.47,46.32,46.32,1437
09-Jun-25,46.35,46.38,46.26,46.26,16010
06-Jun-25,45.79,45.79,45.48,45.48,1914
30-May-25,42.54,43.24,42.54,43.24,857
29-May-25,43.40,43.40,43.40,43.40,56246
28-May-25,43.16,43.25,43.16,43.25,86
27-May-25,42.25,42.33,42.20,42.20,198879
26-May-25,41.97,41.97,41.97,41.97,545
22-May-25,41.20,41.40,41.20,41.40,620
21-May-25,41.84,42.15,41.84,42.00,586
20-May-25,42.00,42.00,41.40,41.40,3821
19-May-25,41.30,41.30,41.30,41.30,41
16-May-25,41.60,41.60,41.52,41.52,415

*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: BEWY39