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
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	-0,64%	-0,34	53,01	53,44	53,01	53,44	3K	3
07/10/2025	-0,69%	-0,37	53,35	53,35	53,35	53,35	1K	1
06/10/2025	-1,40%	-0,76	53,72	53,71	53,71	53,72	16K	2
01/10/2025	-1,30%	-0,72	54,48	54,48	54,48	54,48	108	1
30/09/2025	0,73%	0,40	55,20	55,20	55,20	55,20	165	1
26/09/2025	-0,54%	-0,30	54,80	54,80	54,80	54,80	54	1
25/09/2025	0,04%	0,02	55,10	55,10	55,10	55,10	55	1
24/09/2025	-0,22%	-0,12	55,08	55,08	55,08	55,08	275	1
23/09/2025	0,66%	0,36	55,20	55,20	55,20	55,20	3K	2
22/09/2025	0,53%	0,29	54,84	54,84	54,84	54,84	54	1
18/09/2025	0,74%	0,40	54,55	54,55	54,55	54,55	272	1
15/09/2025	0,73%	0,39	54,15	54,00	54,00	54,24	8K	4
11/09/2025	0,86%	0,46	53,76	53,76	53,76	53,76	161	1
08/09/2025	2,50%	1,30	53,30	53,09	53,09	53,30	106	2
03/09/2025	-1,98%	-1,05	52,00	52,00	52,00	52,00	104	2
02/09/2025	-1,21%	-0,65	53,05	52,93	52,93	53,05	10K	2
29/08/2025	1,13%	0,60	53,70	53,24	53,24	53,70	3K	2
28/08/2025	1,12%	0,59	53,10	53,20	53,10	53,20	212	2
27/08/2025	6,00%	2,97	52,51	51,89	51,89	52,51	261	4
25/08/2025	-2,02%	-1,02	49,54	49,54	49,54	49,54	49	1
21/08/2025	0,22%	0,11	50,56	50,56	50,56	50,56	50	1
20/08/2025	-0,22%	-0,11	50,45	50,20	50,20	50,50	453	4
13/08/2025	-0,47%	-0,24	50,56	50,85	50,53	50,88	304	5
12/08/2025	0,20%	0,10	50,80	50,88	50,80	50,88	1K	2
08/08/2025	2,03%	1,01	50,70	50,52	50,52	50,70	2K	3
05/08/2025	0,20%	0,10	49,69	49,40	49,40	49,69	2K	5
04/08/2025	-0,92%	-0,46	49,59	49,48	49,48	49,59	198	2
01/08/2025	-0,30%	-0,15	50,05	50,05	50,05	50,05	350	2
30/07/2025	1,52%	0,75	50,20	49,53	49,53	50,20	299	2
28/07/2025	-2,56%	-1,30	49,45	49,68	49,41	49,68	593	3
23/07/2025	0,69%	0,35	50,75	50,18	49,90	50,75	599	3
22/07/2025	0,10%	0,05	50,40	50,40	50,40	50,40	19K	1
21/07/2025	0,60%	0,30	50,35	50,48	50,35	50,48	30K	3
18/07/2025	-1,18%	-0,60	50,05	50,70	50,05	50,70	10K	3
16/07/2025	-1,07%	-0,55	50,65	50,81	50,65	50,81	5K	2
10/07/2025	-1,54%	-0,80	51,20	51,09	51,09	51,20	1K	2
08/07/2025	-0,19%	-0,10	52,00	52,10	52,00	52,10	156	2
07/07/2025	-1,33%	-0,70	52,10	53,10	52,10	53,10	11K	4
03/07/2025	1,50%	0,78	52,80	53,15	52,80	53,25	3K	3
02/07/2025	-0,40%	-0,21	52,02	52,00	52,00	52,02	2K	2
01/07/2025	1,99%	1,02	52,23	52,12	52,12	52,25	6K	5
27/06/2025	-0,02%	-0,01	51,21	51,26	51,21	51,26	2K	2
25/06/2025	-0,79%	-0,41	51,22	51,05	51,05	51,23	8K	3
24/06/2025	2,04%	1,03	51,63	51,55	51,45	51,63	514	3
23/06/2025	-1,11%	-0,57	50,60	50,60	50,60	50,60	101	1
20/06/2025	-0,21%	-0,11	51,17	51,17	51,17	51,17	972	1
18/06/2025	-0,04%	-0,02	51,28	51,32	51,25	51,32	22K	3
17/06/2025	-0,79%	-0,41	51,30	51,30	51,30	51,30	5K	1
16/06/2025	-0,56%	-0,29	51,71	51,10	50,47	52,00	691K	279
13/06/2025	-0,27%	-0,14	52,00	52,00	51,66	52,00	28K	11
12/06/2025	0,48%	0,25	52,14	51,80	51,80	52,14	2K	4
11/06/2025	0,56%	0,29	51,89	53,40	51,55	53,40	28K	5
10/06/2025	-	-	51,60	51,80	51,45	51,80	18K	5

Date,Open,High,Low,Close,Volume
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
07-Oct-25,53.35,53.35,53.35,53.35,1067
06-Oct-25,53.71,53.72,53.71,53.72,16169
01-Oct-25,54.48,54.48,54.48,54.48,108
30-Sep-25,55.20,55.20,55.20,55.20,165
26-Sep-25,54.80,54.80,54.80,54.80,54
25-Sep-25,55.10,55.10,55.10,55.10,55
24-Sep-25,55.08,55.08,55.08,55.08,275
23-Sep-25,55.20,55.20,55.20,55.20,3146
22-Sep-25,54.84,54.84,54.84,54.84,54
18-Sep-25,54.55,54.55,54.55,54.55,272
15-Sep-25,54.00,54.24,54.00,54.15,7908
11-Sep-25,53.76,53.76,53.76,53.76,161
08-Sep-25,53.09,53.30,53.09,53.30,106
03-Sep-25,52.00,52.00,52.00,52.00,104
02-Sep-25,52.93,53.05,52.93,53.05,9856
29-Aug-25,53.24,53.70,53.24,53.70,2609
28-Aug-25,53.20,53.20,53.10,53.10,212
27-Aug-25,51.89,52.51,51.89,52.51,261
25-Aug-25,49.54,49.54,49.54,49.54,49
21-Aug-25,50.56,50.56,50.56,50.56,50
20-Aug-25,50.20,50.50,50.20,50.45,453
13-Aug-25,50.85,50.88,50.53,50.56,304
12-Aug-25,50.88,50.88,50.80,50.80,1322
08-Aug-25,50.52,50.70,50.52,50.70,2324
05-Aug-25,49.40,49.69,49.40,49.69,1588
04-Aug-25,49.48,49.59,49.48,49.59,198
01-Aug-25,50.05,50.05,50.05,50.05,350
30-Jul-25,49.53,50.20,49.53,50.20,299
28-Jul-25,49.68,49.68,49.41,49.45,593
23-Jul-25,50.18,50.75,49.90,50.75,599
22-Jul-25,50.40,50.40,50.40,50.40,18648
21-Jul-25,50.48,50.48,50.35,50.35,30310
18-Jul-25,50.70,50.70,50.05,50.05,10289
16-Jul-25,50.81,50.81,50.65,50.65,4659
10-Jul-25,51.09,51.20,51.09,51.20,1124
08-Jul-25,52.10,52.10,52.00,52.00,156
07-Jul-25,53.10,53.10,52.10,52.10,10947
03-Jul-25,53.15,53.25,52.80,52.80,3350
02-Jul-25,52.00,52.02,52.00,52.02,2184
01-Jul-25,52.12,52.25,52.12,52.23,5900
27-Jun-25,51.26,51.26,51.21,51.21,1588
25-Jun-25,51.05,51.23,51.05,51.22,7734
24-Jun-25,51.55,51.63,51.45,51.63,514
23-Jun-25,50.60,50.60,50.60,50.60,101
20-Jun-25,51.17,51.17,51.17,51.17,972
18-Jun-25,51.32,51.32,51.25,51.28,21708
17-Jun-25,51.30,51.30,51.30,51.30,5130
16-Jun-25,51.10,52.00,50.47,51.71,691116
13-Jun-25,52.00,52.00,51.66,52.00,28024
12-Jun-25,51.80,52.14,51.80,52.14,1505
11-Jun-25,53.40,53.40,51.55,51.89,28338
10-Jun-25,51.80,51.80,51.45,51.60,17527

*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