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
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	0,41%	0,17	41,52	41,60	41,52	41,60	415	3
15/05/2025	0,51%	0,21	41,35	41,35	41,35	41,35	41	1
14/05/2025	1,71%	0,69	41,14	41,40	41,14	41,50	744	5
13/05/2025	-1,65%	-0,68	40,45	41,00	40,45	41,00	122	2
12/05/2025	1,43%	0,58	41,13	41,10	41,10	41,19	766K	8
09/05/2025	-0,56%	-0,23	40,55	40,56	40,55	40,56	81	2
08/05/2025	-1,73%	-0,72	40,78	41,30	40,78	41,30	104K	4
07/05/2025	-0,22%	-0,09	41,50	41,50	41,50	41,50	41	1
06/05/2025	0,29%	0,12	41,59	41,40	41,40	41,59	249	2
05/05/2025	1,29%	0,53	41,47	41,02	41,02	41,47	15K	4
02/05/2025	3,25%	1,29	40,94	39,65	39,65	40,94	22K	26
30/04/2025	0,18%	0,07	39,65	39,65	39,65	39,84	187K	6
29/04/2025	0,79%	0,31	39,58	39,66	39,58	39,66	158	2
28/04/2025	-0,08%	-0,03	39,27	39,27	39,27	39,27	39	1
25/04/2025	-1,38%	-0,55	39,30	39,30	39,30	39,30	78	1
23/04/2025	2,10%	0,82	39,85	38,24	38,24	39,85	12K	4
22/04/2025	-2,86%	-1,15	39,03	39,35	39,03	39,52	70K	3
15/04/2025	0,98%	0,39	40,18	40,18	40,18	40,18	48K	1
14/04/2025	0,61%	0,24	39,79	39,79	39,79	39,79	517	1
11/04/2025	3,53%	1,35	39,55	39,21	39,20	39,55	292K	7
10/04/2025	-1,55%	-0,60	38,20	38,32	38,20	38,51	126K	6
09/04/2025	6,30%	2,30	38,80	37,46	37,23	38,80	23K	4
08/04/2025	-2,33%	-0,87	36,50	36,74	36,50	36,74	366	2
07/04/2025	-0,21%	-0,08	37,37	37,83	37,10	37,83	595	4
04/04/2025	-0,29%	-0,11	37,45	37,76	37,45	37,76	102K	5
03/04/2025	-2,90%	-1,12	37,56	37,66	37,56	37,66	4K	3
01/04/2025	0,10%	0,04	38,68	38,68	38,68	38,68	77	1
31/03/2025	-2,13%	-0,84	38,64	38,48	38,30	38,64	809	3
28/03/2025	-3,14%	-1,28	39,48	39,84	39,48	39,84	436	3
27/03/2025	0,00%	0,00	40,76	40,73	40,73	40,76	244	2
26/03/2025	0,05%	0,02	40,76	41,03	40,76	41,03	2K	2
25/03/2025	0,07%	0,03	40,74	41,12	40,60	41,12	2K	20
21/03/2025	0,99%	0,40	40,71	40,85	40,71	40,85	285	3
20/03/2025	-0,47%	-0,19	40,31	40,21	40,21	40,31	161	3
19/03/2025	-1,60%	-0,66	40,50	40,31	40,26	40,50	63K	6
17/03/2025	1,35%	0,55	41,16	40,98	40,98	41,16	164	2
14/03/2025	1,02%	0,41	40,61	40,16	40,16	40,61	604	4
13/03/2025	-1,16%	-0,47	40,20	40,13	40,08	40,39	14K	92
12/03/2025	2,29%	0,91	40,67	40,81	40,67	40,81	162	2
10/03/2025	-1,44%	-0,58	39,76	39,61	39,58	39,76	1K	4
07/03/2025	1,10%	0,44	40,34	40,34	40,34	40,34	80	1
06/03/2025	-1,19%	-0,48	39,90	39,90	39,90	39,90	79	1
05/03/2025	-3,86%	-1,62	40,38	40,43	40,38	40,43	323	2
27/02/2025	-0,40%	-0,17	42,00	42,04	42,00	42,04	2K	2
26/02/2025	1,59%	0,66	42,17	41,90	41,90	42,17	588	5
25/02/2025	-0,31%	-0,13	41,51	41,57	41,39	41,57	207	3
24/02/2025	0,80%	0,33	41,64	41,22	41,22	41,64	4K	3
21/02/2025	1,35%	0,55	41,31	41,70	41,31	41,70	3K	3
18/02/2025	0,10%	0,04	40,76	40,93	40,76	40,99	24K	77
17/02/2025	0,15%	0,06	40,72	40,72	40,72	40,72	40	1
14/02/2025	-0,10%	-0,04	40,66	40,66	40,66	40,66	81	1
13/02/2025	2,24%	0,89	40,70	40,63	40,62	40,72	9K	219
11/02/2025	-0,08%	-0,03	39,81	39,83	39,81	39,83	955	3
10/02/2025	1,17%	0,46	39,84	39,84	39,84	39,84	1K	3
07/02/2025	-1,15%	-0,46	39,38	39,50	39,38	39,50	394	2
06/02/2025	1,61%	0,63	39,84	39,81	39,81	39,84	238	2
04/02/2025	0,77%	0,30	39,21	39,21	39,21	39,21	78	1
03/02/2025	-1,67%	-0,66	38,91	39,00	38,88	39,00	7K	3
31/01/2025	-2,30%	-0,93	39,57	40,04	39,39	40,04	553	3
30/01/2025	1,17%	0,47	40,50	40,50	40,50	40,50	405	1
29/01/2025	0,20%	0,08	40,03	40,11	40,03	40,11	240	2
28/01/2025	-0,32%	-0,13	39,95	40,43	39,90	40,43	4K	5
27/01/2025	-2,72%	-1,12	40,08	40,32	40,08	40,32	160	2
23/01/2025	-1,67%	-0,70	41,20	41,90	41,20	41,90	83	2
22/01/2025	-0,38%	-0,16	41,90	41,90	41,90	41,90	2K	1
21/01/2025	1,01%	0,42	42,06	41,73	41,73	42,08	103K	4
17/01/2025	0,92%	0,38	41,64	41,35	41,35	41,64	14K	4
16/01/2025	0,34%	0,14	41,26	41,43	41,26	41,43	330	2
15/01/2025	1,08%	0,44	41,12	41,43	41,12	41,43	10K	2
14/01/2025	0,12%	0,05	40,68	41,12	40,68	41,12	326	2
13/01/2025	-2,19%	-0,91	40,63	40,63	40,63	40,63	731	1
09/01/2025	-0,05%	-0,02	41,54	41,54	41,54	41,54	41	1
08/01/2025	1,07%	0,44	41,56	41,60	41,56	41,60	582	2
07/01/2025	-0,75%	-0,31	41,12	41,20	41,12	41,20	205	2
06/01/2025	1,97%	0,80	41,43	41,84	41,21	41,88	2K	5
03/01/2025	3,17%	1,25	40,63	40,35	40,35	40,63	162K	4
02/01/2025	-1,82%	-0,73	39,38	39,43	39,38	39,43	2K	3
27/12/2024	-1,69%	-0,69	40,11	39,97	39,97	40,11	2K	2
23/12/2024	1,90%	0,76	40,80	40,84	40,80	40,84	9K	2
20/12/2024	-4,21%	-1,76	40,04	39,91	39,90	40,04	3K	4
18/12/2024	1,88%	0,77	41,80	41,80	41,80	41,80	3K	1
17/12/2024	-3,16%	-1,34	41,03	41,25	41,03	41,25	21K	3
16/12/2024	0,36%	0,15	42,37	41,98	41,98	42,37	126	3
13/12/2024	0,76%	0,32	42,22	42,31	42,16	42,35	1K	5
12/12/2024	2,00%	0,82	41,90	41,88	41,88	41,90	2K	2
10/12/2024	0,79%	0,32	41,08	41,25	41,08	41,25	12K	2
09/12/2024	-2,21%	-0,92	40,76	40,40	40,40	41,09	17K	11
06/12/2024	-14,94%	-7,32	41,68	41,63	41,40	41,72	19K	12
05/12/2024	15,46%	6,56	49,00	41,36	41,30	49,00	3M	80
04/12/2024	0,66%	0,28	42,44	42,36	42,36	42,48	2K	5
03/12/2024	-2,32%	-1,00	42,16	41,30	40,12	42,23	199K	14
02/12/2024	0,68%	0,29	43,16	43,20	43,16	43,20	40K	2
29/11/2024	-0,42%	-0,18	42,87	42,87	42,87	42,87	42	1
28/11/2024	0,96%	0,41	43,05	43,05	43,05	43,05	43	1
27/11/2024	0,09%	0,04	42,64	42,64	42,64	42,64	4K	1
26/11/2024	0,76%	0,32	42,60	42,50	42,48	42,60	123K	6
21/11/2024	1,46%	0,61	42,28	42,28	42,28	42,28	84	2
19/11/2024	0,46%	0,19	41,67	41,60	41,36	41,67	25K	3
18/11/2024	2,19%	0,89	41,48	41,28	41,28	41,55	115K	7
14/11/2024	-0,12%	-0,05	40,59	40,59	40,59	40,59	162	1
13/11/2024	-3,61%	-1,52	40,64	40,80	40,60	40,80	4K	8
11/11/2024	-2,27%	-0,98	42,16	42,08	42,08	42,16	2K	2
07/11/2024	-1,95%	-0,86	43,14	43,14	43,14	43,14	43	1
04/11/2024	-0,18%	-0,08	44,00	43,89	43,89	44,00	26K	2
01/11/2024	-	-	44,08	43,77	43,77	44,08	2K	3

Date,Open,High,Low,Close,Volume
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
15-May-25,41.35,41.35,41.35,41.35,41
14-May-25,41.40,41.50,41.14,41.14,744
13-May-25,41.00,41.00,40.45,40.45,122
12-May-25,41.10,41.19,41.10,41.13,765731
09-May-25,40.56,40.56,40.55,40.55,81
08-May-25,41.30,41.30,40.78,40.78,104122
07-May-25,41.50,41.50,41.50,41.50,41
06-May-25,41.40,41.59,41.40,41.59,249
05-May-25,41.02,41.47,41.02,41.47,14618
02-May-25,39.65,40.94,39.65,40.94,21783
30-Apr-25,39.65,39.84,39.65,39.65,186513
29-Apr-25,39.66,39.66,39.58,39.58,158
28-Apr-25,39.27,39.27,39.27,39.27,39
25-Apr-25,39.30,39.30,39.30,39.30,78
23-Apr-25,38.24,39.85,38.24,39.85,12380
22-Apr-25,39.35,39.52,39.03,39.03,70060
15-Apr-25,40.18,40.18,40.18,40.18,48216
14-Apr-25,39.79,39.79,39.79,39.79,517
11-Apr-25,39.21,39.55,39.20,39.55,291508
10-Apr-25,38.32,38.51,38.20,38.20,126175
09-Apr-25,37.46,38.80,37.23,38.80,23347
08-Apr-25,36.74,36.74,36.50,36.50,366
07-Apr-25,37.83,37.83,37.10,37.37,595
04-Apr-25,37.76,37.76,37.45,37.45,101876
03-Apr-25,37.66,37.66,37.56,37.56,3535
01-Apr-25,38.68,38.68,38.68,38.68,77
31-Mar-25,38.48,38.64,38.30,38.64,809
28-Mar-25,39.84,39.84,39.48,39.48,436
27-Mar-25,40.73,40.76,40.73,40.76,244
26-Mar-25,41.03,41.03,40.76,40.76,2371
25-Mar-25,41.12,41.12,40.60,40.74,1753
21-Mar-25,40.85,40.85,40.71,40.71,285
20-Mar-25,40.21,40.31,40.21,40.31,161
19-Mar-25,40.31,40.50,40.26,40.50,62646
17-Mar-25,40.98,41.16,40.98,41.16,164
14-Mar-25,40.16,40.61,40.16,40.61,604
13-Mar-25,40.13,40.39,40.08,40.20,14104
12-Mar-25,40.81,40.81,40.67,40.67,162
10-Mar-25,39.61,39.76,39.58,39.76,1348
07-Mar-25,40.34,40.34,40.34,40.34,80
06-Mar-25,39.90,39.90,39.90,39.90,79
05-Mar-25,40.43,40.43,40.38,40.38,323
27-Feb-25,42.04,42.04,42.00,42.00,1807
26-Feb-25,41.90,42.17,41.90,42.17,588
25-Feb-25,41.57,41.57,41.39,41.51,207
24-Feb-25,41.22,41.64,41.22,41.64,4288
21-Feb-25,41.70,41.70,41.31,41.31,2731
18-Feb-25,40.93,40.99,40.76,40.76,24084
17-Feb-25,40.72,40.72,40.72,40.72,40
14-Feb-25,40.66,40.66,40.66,40.66,81
13-Feb-25,40.63,40.72,40.62,40.70,8949
11-Feb-25,39.83,39.83,39.81,39.81,955
10-Feb-25,39.84,39.84,39.84,39.84,1394
07-Feb-25,39.50,39.50,39.38,39.38,394
06-Feb-25,39.81,39.84,39.81,39.84,238
04-Feb-25,39.21,39.21,39.21,39.21,78
03-Feb-25,39.00,39.00,38.88,38.91,7159
31-Jan-25,40.04,40.04,39.39,39.57,553
30-Jan-25,40.50,40.50,40.50,40.50,405
29-Jan-25,40.11,40.11,40.03,40.03,240
28-Jan-25,40.43,40.43,39.90,39.95,4170
27-Jan-25,40.32,40.32,40.08,40.08,160
23-Jan-25,41.90,41.90,41.20,41.20,83
22-Jan-25,41.90,41.90,41.90,41.90,1676
21-Jan-25,41.73,42.08,41.73,42.06,103000
17-Jan-25,41.35,41.64,41.35,41.64,13692
16-Jan-25,41.43,41.43,41.26,41.26,330
15-Jan-25,41.43,41.43,41.12,41.12,10362
14-Jan-25,41.12,41.12,40.68,40.68,326
13-Jan-25,40.63,40.63,40.63,40.63,731
09-Jan-25,41.54,41.54,41.54,41.54,41
08-Jan-25,41.60,41.60,41.56,41.56,582
07-Jan-25,41.20,41.20,41.12,41.12,205
06-Jan-25,41.84,41.88,41.21,41.43,2116
03-Jan-25,40.35,40.63,40.35,40.63,162415
02-Jan-25,39.43,39.43,39.38,39.38,2009
27-Dec-24,39.97,40.11,39.97,40.11,2200
23-Dec-24,40.84,40.84,40.80,40.80,9351
20-Dec-24,39.91,40.04,39.90,40.04,2635
18-Dec-24,41.80,41.80,41.80,41.80,3344
17-Dec-24,41.25,41.25,41.03,41.03,20581
16-Dec-24,41.98,42.37,41.98,42.37,126
13-Dec-24,42.31,42.35,42.16,42.22,1267
12-Dec-24,41.88,41.90,41.88,41.90,2429
10-Dec-24,41.25,41.25,41.08,41.08,12366
09-Dec-24,40.40,41.09,40.40,40.76,17050
06-Dec-24,41.63,41.72,41.40,41.68,18715
05-Dec-24,41.36,49.00,41.30,49.00,3193822
04-Dec-24,42.36,42.48,42.36,42.44,1612
03-Dec-24,41.30,42.23,40.12,42.16,199325
02-Dec-24,43.20,43.20,43.16,43.16,40160
29-Nov-24,42.87,42.87,42.87,42.87,42
28-Nov-24,43.05,43.05,43.05,43.05,43
27-Nov-24,42.64,42.64,42.64,42.64,4264
26-Nov-24,42.50,42.60,42.48,42.60,123285
21-Nov-24,42.28,42.28,42.28,42.28,84
19-Nov-24,41.60,41.67,41.36,41.67,25146
18-Nov-24,41.28,41.55,41.28,41.48,115159
14-Nov-24,40.59,40.59,40.59,40.59,162
13-Nov-24,40.80,40.80,40.60,40.64,3504
11-Nov-24,42.08,42.16,42.08,42.16,1894
07-Nov-24,43.14,43.14,43.14,43.14,43
04-Nov-24,43.89,44.00,43.89,44.00,25501
01-Nov-24,43.77,44.08,43.77,44.08,1582

*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