Cotação atual, histórico e gráfico do papel: BEWZ39

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 BEWZ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/06/2026	-1,91%	-1,13	58,02	58,14	58,02	58,14	464	2
17/06/2026	-0,62%	-0,37	59,15	57,29	57,29	59,15	6K	5
12/06/2026	-4,31%	-2,68	59,52	59,40	59,30	59,66	19K	7
11/06/2026	6,76%	3,94	62,20	58,41	58,40	62,20	22K	5
10/06/2026	0,00%	0,00	58,26	58,26	58,26	58,26	1K	1
09/06/2026	0,00%	0,00	58,26	58,79	58,26	58,79	29K	5
08/06/2026	-0,41%	-0,24	58,26	58,32	58,26	58,36	3K	7
05/06/2026	-0,31%	-0,18	58,50	58,44	58,44	58,50	233	2
03/06/2026	-1,43%	-0,85	58,68	58,69	58,41	58,69	52K	10
02/06/2026	-0,78%	-0,47	59,53	60,00	59,53	60,00	179	2
01/06/2026	-0,37%	-0,22	60,00	60,00	60,00	60,00	300	2
25/05/2026	-1,63%	-1,00	60,22	60,22	60,22	60,22	2K	1
22/05/2026	-0,65%	-0,40	61,22	60,83	60,83	61,22	2K	3
20/05/2026	2,09%	1,26	61,62	60,96	60,72	61,62	1K	4
19/05/2026	-1,08%	-0,66	60,36	60,36	60,36	60,36	2K	3
18/05/2026	-0,39%	-0,24	61,02	60,93	60,93	61,02	9K	4
15/05/2026	-0,95%	-0,59	61,26	60,57	60,57	61,26	3K	4
14/05/2026	1,03%	0,63	61,85	61,52	61,52	61,91	7K	5
13/05/2026	-3,10%	-1,96	61,22	62,00	61,22	62,00	63K	5
11/05/2026	-1,86%	-1,20	63,18	64,13	62,97	64,13	12K	5
08/05/2026	0,80%	0,51	64,38	63,50	63,50	64,38	3K	2
07/05/2026	-2,53%	-1,66	63,87	64,00	63,75	64,05	116K	5
06/05/2026	0,92%	0,60	65,53	65,68	65,40	65,68	38K	5
05/05/2026	0,06%	0,04	64,93	64,80	64,80	65,17	40K	5
04/05/2026	-1,32%	-0,87	64,89	65,45	64,89	65,50	2K	8
30/04/2026	1,67%	1,08	65,76	65,22	65,22	65,76	16K	6
29/04/2026	-2,12%	-1,40	64,68	64,75	64,68	65,28	2K	6
28/04/2026	-0,41%	-0,27	66,08	66,05	66,05	66,08	264	2
27/04/2026	-0,08%	-0,05	66,35	66,82	66,35	66,82	3K	7
24/04/2026	-0,90%	-0,60	66,40	65,66	65,66	66,40	725	4
23/04/2026	-0,62%	-0,42	67,00	67,48	66,59	67,48	48K	6
22/04/2026	-1,89%	-1,30	67,42	68,72	67,42	68,72	30K	3
20/04/2026	0,07%	0,05	68,72	68,72	68,72	68,72	206	1
17/04/2026	-0,71%	-0,49	68,67	68,85	68,67	68,85	14K	2
16/04/2026	-0,20%	-0,14	69,16	67,91	67,91	69,21	615	4
15/04/2026	-0,19%	-0,13	69,30	69,43	69,07	69,82	36K	9
14/04/2026	0,49%	0,34	69,43	69,50	69,43	69,65	52K	5
13/04/2026	0,00%	0,00	69,09	69,02	68,68	69,09	413	3
10/04/2026	1,25%	0,85	69,09	68,90	68,90	69,09	1K	2
09/04/2026	1,37%	0,92	68,24	68,24	68,24	68,24	204	1
08/04/2026	2,56%	1,68	67,32	68,32	67,07	68,32	2K	3
07/04/2026	-0,50%	-0,33	65,64	65,64	65,64	65,87	1K	3
06/04/2026	-0,17%	-0,11	65,97	66,10	65,97	66,33	9K	5
02/04/2026	-0,42%	-0,28	66,08	65,04	65,04	66,08	2K	3
01/04/2026	3,08%	1,98	66,36	66,41	66,36	66,64	4K	6
30/03/2026	-0,37%	-0,24	64,38	64,62	64,38	64,62	193	3
27/03/2026	-0,63%	-0,41	64,62	64,50	64,50	64,62	1K	3
26/03/2026	-0,47%	-0,31	65,03	65,00	65,00	65,03	130	2
25/03/2026	2,91%	1,85	65,34	65,00	65,00	65,50	89K	11
24/03/2026	-0,98%	-0,63	63,49	63,49	63,49	63,49	2K	1
23/03/2026	2,46%	1,54	64,12	61,32	61,32	64,52	955	5
20/03/2026	-1,45%	-0,92	62,58	62,58	62,58	62,58	125	1
19/03/2026	-1,34%	-0,86	63,50	63,20	63,20	63,50	189	2
17/03/2026	0,91%	0,58	64,36	64,38	64,36	64,38	1K	2
16/03/2026	1,43%	0,90	63,78	63,67	63,67	63,78	191	2
13/03/2026	-0,66%	-0,42	62,88	63,54	62,88	63,54	2K	5
12/03/2026	-2,41%	-1,56	63,30	63,47	63,30	63,47	253	2
11/03/2026	0,64%	0,41	64,86	64,00	64,00	65,06	16K	10
10/03/2026	1,16%	0,74	64,45	63,50	63,50	64,91	172K	13
09/03/2026	1,00%	0,63	63,71	63,00	63,00	63,71	99K	8
06/03/2026	-1,51%	-0,97	63,08	63,50	63,08	63,50	20K	4
05/03/2026	-2,51%	-1,65	64,05	65,23	63,74	65,23	963	6
04/03/2026	1,25%	0,81	65,70	65,00	65,00	65,70	3K	3
03/03/2026	-1,20%	-0,79	64,89	65,00	64,05	65,04	17K	9
02/03/2026	-0,82%	-0,54	65,68	66,14	65,68	66,14	66K	2
27/02/2026	-1,36%	-0,91	66,22	67,00	66,19	67,00	48K	7
26/02/2026	-0,83%	-0,56	67,13	67,34	66,50	67,34	5K	7
25/02/2026	0,16%	0,11	67,69	68,23	67,52	68,23	96K	9
24/02/2026	1,40%	0,93	67,58	67,31	67,31	67,68	7K	6
23/02/2026	-1,81%	-1,23	66,65	68,56	66,65	68,56	214K	31
20/02/2026	2,40%	1,59	67,88	66,98	66,98	67,88	28K	28
19/02/2026	0,00%	0,00	66,29	66,29	66,29	66,29	5K	2
18/02/2026	0,08%	0,05	66,29	67,00	66,14	67,00	9K	12
13/02/2026	-1,02%	-0,68	66,24	66,29	65,52	66,29	9K	4
12/02/2026	1,13%	0,75	66,92	66,92	66,92	66,92	133	1
10/02/2026	-0,81%	-0,54	66,17	66,35	66,17	66,75	10K	7
09/02/2026	2,10%	1,37	66,71	65,34	65,34	66,71	23K	7
06/02/2026	0,65%	0,42	65,34	65,11	65,11	65,34	3K	3
05/02/2026	-2,57%	-1,71	64,92	65,24	64,92	65,27	34K	5
03/02/2026	1,77%	1,16	66,63	66,98	66,23	66,98	3K	4
02/02/2026	0,46%	0,30	65,47	65,17	65,17	65,87	1K	6
30/01/2026	-1,18%	-0,78	65,17	65,97	65,17	66,03	5K	4
29/01/2026	-0,51%	-0,34	65,95	67,15	65,89	67,15	1M	98
28/01/2026	0,99%	0,65	66,29	66,30	66,12	66,30	5K	4
27/01/2026	1,77%	1,14	65,64	65,47	65,47	65,71	15K	5
26/01/2026	-0,45%	-0,29	64,50	64,20	64,20	64,79	9K	8
23/01/2026	2,06%	1,31	64,79	63,01	63,01	64,79	6K	7
22/01/2026	6,22%	3,72	63,48	62,52	62,52	63,48	51K	5
15/01/2026	1,24%	0,73	59,76	59,76	59,76	59,76	298	1
14/01/2026	0,60%	0,35	59,03	59,03	59,03	59,03	59	1
13/01/2026	-0,32%	-0,19	58,68	58,68	58,68	58,68	58	1
12/01/2026	-0,73%	-0,43	58,87	59,13	58,87	59,13	42K	2
09/01/2026	0,53%	0,31	59,30	59,30	59,30	59,30	59	1
05/01/2026	1,78%	1,03	58,99	58,37	58,37	58,99	2K	2
02/01/2026	-0,94%	-0,55	57,96	58,38	57,96	58,38	1K	5
30/12/2025	-0,07%	-0,04	58,51	58,51	58,51	58,51	1K	1
29/12/2025	-0,12%	-0,07	58,55	58,55	58,55	58,55	292	1
26/12/2025	0,22%	0,13	58,62	58,50	58,50	58,62	12K	3
23/12/2025	2,06%	1,18	58,49	58,12	58,12	58,49	11K	5
22/12/2025	-0,40%	-0,23	57,31	57,31	57,31	57,31	171	1
18/12/2025	-3,62%	-2,16	57,54	57,51	57,51	57,60	7K	3
16/12/2025	-2,12%	-1,29	59,70	58,13	58,13	59,70	12K	2
15/12/2025	1,01%	0,61	60,99	61,74	60,95	61,86	2K	6
12/12/2025	1,86%	1,10	60,38	60,50	59,97	60,50	22K	7
09/12/2025	0,00%	0,00	59,28	59,28	59,28	59,28	356K	2
08/12/2025	0,00%	0,00	59,28	59,52	59,28	59,52	297	2
05/12/2025	-3,28%	-2,01	59,28	61,01	59,28	61,01	27K	4
04/12/2025	1,49%	0,90	61,29	61,28	61,28	61,29	1K	2
03/12/2025	-0,25%	-0,15	60,39	60,39	60,39	60,39	181	1
02/12/2025	1,20%	0,72	60,54	60,47	60,47	60,54	5K	6
01/12/2025	-0,42%	-0,25	59,82	59,55	59,55	59,82	9K	3
28/11/2025	2,81%	1,64	60,07	60,15	60,07	60,15	5K	2
25/11/2025	1,00%	0,58	58,43	58,43	58,43	58,43	584	1
24/11/2025	-0,09%	-0,05	57,85	58,48	57,85	58,48	3K	3
19/11/2025	-0,22%	-0,13	57,90	56,86	56,86	57,90	404	3
18/11/2025	-0,39%	-0,23	58,03	58,03	58,03	58,03	58	1
17/11/2025	-0,92%	-0,54	58,26	58,32	58,26	58,32	4K	3
14/11/2025	0,89%	0,52	58,80	58,87	58,80	58,87	117	2
13/11/2025	-0,58%	-0,34	58,28	58,56	58,28	58,56	291	3
12/11/2025	-0,20%	-0,12	58,62	59,33	58,34	59,33	3K	4
11/11/2025	1,54%	0,89	58,74	58,44	58,44	58,95	765K	13
10/11/2025	1,37%	0,78	57,85	57,76	57,76	57,85	231	2
07/11/2025	-0,49%	-0,28	57,07	57,24	57,07	57,24	1K	2
06/11/2025	-0,02%	-0,01	57,35	57,16	57,16	57,71	516	3
05/11/2025	1,81%	1,02	57,36	57,12	57,12	57,36	629	2
03/11/2025	1,62%	0,90	56,34	56,34	56,34	56,34	169	1
28/10/2025	-0,34%	-0,19	55,44	55,44	55,44	55,44	55	1
27/10/2025	2,68%	1,45	55,63	55,63	55,63	55,63	55	1
20/10/2025	1,33%	0,71	54,18	54,18	54,18	54,18	1K	1
17/10/2025	0,51%	0,27	53,47	53,47	53,47	53,47	534	1
16/10/2025	0,17%	0,09	53,20	53,48	53,20	53,48	106	2
14/10/2025	0,00%	0,00	53,11	53,11	53,11	53,11	159	1
13/10/2025	0,19%	0,10	53,11	53,29	53,11	53,29	5K	3
10/10/2025	-	-	53,01	53,44	53,01	53,44	3K	3

Date,Open,High,Low,Close,Volume
18-Jun-26,58.14,58.14,58.02,58.02,464
17-Jun-26,57.29,59.15,57.29,59.15,5606
12-Jun-26,59.40,59.66,59.30,59.52,19097
11-Jun-26,58.41,62.20,58.40,62.20,21891
10-Jun-26,58.26,58.26,58.26,58.26,1339
09-Jun-26,58.79,58.79,58.26,58.26,29311
08-Jun-26,58.32,58.36,58.26,58.26,2507
05-Jun-26,58.44,58.50,58.44,58.50,233
03-Jun-26,58.69,58.69,58.41,58.68,51751
02-Jun-26,60.00,60.00,59.53,59.53,179
01-Jun-26,60.00,60.00,60.00,60.00,300
25-May-26,60.22,60.22,60.22,60.22,2047
22-May-26,60.83,61.22,60.83,61.22,1772
20-May-26,60.96,61.62,60.72,61.62,1339
19-May-26,60.36,60.36,60.36,60.36,1629
18-May-26,60.93,61.02,60.93,61.02,8896
15-May-26,60.57,61.26,60.57,61.26,3115
14-May-26,61.52,61.91,61.52,61.85,6866
13-May-26,62.00,62.00,61.22,61.22,63015
11-May-26,64.13,64.13,62.97,63.18,12212
08-May-26,63.50,64.38,63.50,64.38,3239
07-May-26,64.00,64.05,63.75,63.87,115992
06-May-26,65.68,65.68,65.40,65.53,38479
05-May-26,64.80,65.17,64.80,64.93,40010
04-May-26,65.45,65.50,64.89,64.89,2018
30-Apr-26,65.22,65.76,65.22,65.76,15867
29-Apr-26,64.75,65.28,64.68,64.68,1684
28-Apr-26,66.05,66.08,66.05,66.08,264
27-Apr-26,66.82,66.82,66.35,66.35,2725
24-Apr-26,65.66,66.40,65.66,66.40,725
23-Apr-26,67.48,67.48,66.59,67.00,47569
22-Apr-26,68.72,68.72,67.42,67.42,30129
20-Apr-26,68.72,68.72,68.72,68.72,206
17-Apr-26,68.85,68.85,68.67,68.67,13752
16-Apr-26,67.91,69.21,67.91,69.16,615
15-Apr-26,69.43,69.82,69.07,69.30,35851
14-Apr-26,69.50,69.65,69.43,69.43,51599
13-Apr-26,69.02,69.09,68.68,69.09,413
10-Apr-26,68.90,69.09,68.90,69.09,1103
09-Apr-26,68.24,68.24,68.24,68.24,204
08-Apr-26,68.32,68.32,67.07,67.32,2289
07-Apr-26,65.64,65.87,65.64,65.64,1119
06-Apr-26,66.10,66.33,65.97,65.97,8945
02-Apr-26,65.04,66.08,65.04,66.08,2298
01-Apr-26,66.41,66.64,66.36,66.36,3517
30-Mar-26,64.62,64.62,64.38,64.38,193
27-Mar-26,64.50,64.62,64.50,64.62,1032
26-Mar-26,65.00,65.03,65.00,65.03,130
25-Mar-26,65.00,65.50,65.00,65.34,89074
24-Mar-26,63.49,63.49,63.49,63.49,1904
23-Mar-26,61.32,64.52,61.32,64.12,955
20-Mar-26,62.58,62.58,62.58,62.58,125
19-Mar-26,63.20,63.50,63.20,63.50,189
17-Mar-26,64.38,64.38,64.36,64.36,1094
16-Mar-26,63.67,63.78,63.67,63.78,191
13-Mar-26,63.54,63.54,62.88,62.88,2464
12-Mar-26,63.47,63.47,63.30,63.30,253
11-Mar-26,64.00,65.06,64.00,64.86,15740
10-Mar-26,63.50,64.91,63.50,64.45,171604
09-Mar-26,63.00,63.71,63.00,63.71,98826
06-Mar-26,63.50,63.50,63.08,63.08,19565
05-Mar-26,65.23,65.23,63.74,64.05,963
04-Mar-26,65.00,65.70,65.00,65.70,2745
03-Mar-26,65.00,65.04,64.05,64.89,17167
02-Mar-26,66.14,66.14,65.68,65.68,65944
27-Feb-26,67.00,67.00,66.19,66.22,47872
26-Feb-26,67.34,67.34,66.50,67.13,5208
25-Feb-26,68.23,68.23,67.52,67.69,96092
24-Feb-26,67.31,67.68,67.31,67.58,7096
23-Feb-26,68.56,68.56,66.65,66.65,213793
20-Feb-26,66.98,67.88,66.98,67.88,28143
19-Feb-26,66.29,66.29,66.29,66.29,5435
18-Feb-26,67.00,67.00,66.14,66.29,9364
13-Feb-26,66.29,66.29,65.52,66.24,8676
12-Feb-26,66.92,66.92,66.92,66.92,133
10-Feb-26,66.35,66.75,66.17,66.17,9864
09-Feb-26,65.34,66.71,65.34,66.71,22554
06-Feb-26,65.11,65.34,65.11,65.34,2870
05-Feb-26,65.24,65.27,64.92,64.92,33684
03-Feb-26,66.98,66.98,66.23,66.63,2999
02-Feb-26,65.17,65.87,65.17,65.47,1376
30-Jan-26,65.97,66.03,65.17,65.17,4545
29-Jan-26,67.15,67.15,65.89,65.95,1111164
28-Jan-26,66.30,66.30,66.12,66.29,4767
27-Jan-26,65.47,65.71,65.47,65.64,15226
26-Jan-26,64.20,64.79,64.20,64.50,9090
23-Jan-26,63.01,64.79,63.01,64.79,6392
22-Jan-26,62.52,63.48,62.52,63.48,51335
15-Jan-26,59.76,59.76,59.76,59.76,298
14-Jan-26,59.03,59.03,59.03,59.03,59
13-Jan-26,58.68,58.68,58.68,58.68,58
12-Jan-26,59.13,59.13,58.87,58.87,41508
09-Jan-26,59.30,59.30,59.30,59.30,59
05-Jan-26,58.37,58.99,58.37,58.99,2044
02-Jan-26,58.38,58.38,57.96,57.96,1276
30-Dec-25,58.51,58.51,58.51,58.51,1053
29-Dec-25,58.55,58.55,58.55,58.55,292
26-Dec-25,58.50,58.62,58.50,58.62,12297
23-Dec-25,58.12,58.49,58.12,58.49,10895
22-Dec-25,57.31,57.31,57.31,57.31,171
18-Dec-25,57.51,57.60,57.51,57.54,6790
16-Dec-25,58.13,59.70,58.13,59.70,11783
15-Dec-25,61.74,61.86,60.95,60.99,1601
12-Dec-25,60.50,60.50,59.97,60.38,22075
09-Dec-25,59.28,59.28,59.28,59.28,356154
08-Dec-25,59.52,59.52,59.28,59.28,297
05-Dec-25,61.01,61.01,59.28,59.28,26837
04-Dec-25,61.28,61.29,61.28,61.29,1286
03-Dec-25,60.39,60.39,60.39,60.39,181
02-Dec-25,60.47,60.54,60.47,60.54,5386
01-Dec-25,59.55,59.82,59.55,59.82,8728
28-Nov-25,60.15,60.15,60.07,60.07,5353
25-Nov-25,58.43,58.43,58.43,58.43,584
24-Nov-25,58.48,58.48,57.85,57.85,2662
19-Nov-25,56.86,57.90,56.86,57.90,404
18-Nov-25,58.03,58.03,58.03,58.03,58
17-Nov-25,58.32,58.32,58.26,58.26,4254
14-Nov-25,58.87,58.87,58.80,58.80,117
13-Nov-25,58.56,58.56,58.28,58.28,291
12-Nov-25,59.33,59.33,58.34,58.62,2574
11-Nov-25,58.44,58.95,58.44,58.74,764505
10-Nov-25,57.76,57.85,57.76,57.85,231
07-Nov-25,57.24,57.24,57.07,57.07,1258
06-Nov-25,57.16,57.71,57.16,57.35,516
05-Nov-25,57.12,57.36,57.12,57.36,629
03-Nov-25,56.34,56.34,56.34,56.34,169
28-Oct-25,55.44,55.44,55.44,55.44,55
27-Oct-25,55.63,55.63,55.63,55.63,55
20-Oct-25,54.18,54.18,54.18,54.18,1354
17-Oct-25,53.47,53.47,53.47,53.47,534
16-Oct-25,53.48,53.48,53.20,53.20,106
14-Oct-25,53.11,53.11,53.11,53.11,159
13-Oct-25,53.29,53.29,53.11,53.11,5205
10-Oct-25,53.44,53.44,53.01,53.01,2711

*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: BEWZ39