Cotação atual, histórico e gráfico do papel: BEWC39

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 BEWC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/01/2026	0,12%	0,09	74,24	74,74	74,24	74,74	596	2
15/01/2026	-0,07%	-0,05	74,15	74,15	74,15	74,15	334K	1
13/01/2026	0,27%	0,20	74,20	74,20	74,20	74,20	5K	1
12/01/2026	0,87%	0,64	74,00	73,57	73,57	74,00	957	3
06/01/2026	-0,85%	-0,63	73,36	73,32	73,32	73,62	398K	7
05/01/2026	0,86%	0,63	73,99	73,90	73,90	73,99	2K	2
02/01/2026	-2,12%	-1,59	73,36	73,19	73,19	73,36	292	2

30/12/2025	-1,46%	-1,11	74,95	75,68	74,95	75,68	346K	3
29/12/2025	0,08%	0,06	76,06	76,07	76,06	76,07	152	2
26/12/2025	-0,63%	-0,48	76,00	76,00	76,00	76,00	76	1
23/12/2025	0,90%	0,68	76,48	76,48	76,48	76,48	76	1
22/12/2025	1,59%	1,19	75,80	76,07	75,80	76,07	151	2
19/12/2025	3,20%	2,31	74,61	74,60	74,55	74,61	15K	4
15/12/2025	-1,26%	-0,92	72,30	72,83	72,30	72,83	145	2
11/12/2025	-0,19%	-0,14	73,22	74,00	72,94	74,00	967K	8
10/12/2025	1,95%	1,40	73,36	72,68	72,68	73,36	2K	3
08/12/2025	2,23%	1,57	71,96	71,96	71,96	71,96	71	1
04/12/2025	3,61%	2,45	70,39	70,39	70,39	70,39	140	1
21/11/2025	0,89%	0,60	67,94	67,97	67,94	67,97	1M	4
19/11/2025	0,51%	0,34	67,34	67,34	67,34	67,34	2K	1
18/11/2025	-0,09%	-0,06	67,00	67,00	67,00	67,00	67	1
17/11/2025	0,49%	0,33	67,06	67,55	67,06	67,55	2K	4
14/11/2025	-0,45%	-0,30	66,73	66,73	66,73	66,73	66	1
13/11/2025	-2,25%	-1,54	67,03	67,62	67,03	67,62	268	2
12/11/2025	2,15%	1,44	68,57	68,33	68,33	68,57	136	2
11/11/2025	-0,71%	-0,48	67,13	67,54	67,13	67,54	11K	2
10/11/2025	0,13%	0,09	67,61	67,61	67,61	67,61	67	1
07/11/2025	0,00%	0,00	67,52	67,52	67,52	67,52	405	1
05/11/2025	0,34%	0,23	67,52	67,52	67,52	67,52	67	1
04/11/2025	-1,31%	-0,89	67,29	67,29	67,29	67,29	276K	1
03/11/2025	0,00%	0,00	68,18	68,18	68,18	68,18	954	1
31/10/2025	-0,58%	-0,40	68,18	68,18	68,18	68,18	340	2
30/10/2025	0,42%	0,29	68,58	66,92	66,92	68,95	685	3
27/10/2025	-0,45%	-0,31	68,29	68,22	68,22	68,29	136	2
24/10/2025	0,53%	0,36	68,60	68,18	68,18	68,60	411	4
23/10/2025	0,43%	0,29	68,24	67,94	67,94	68,24	1K	3
20/10/2025	0,00%	0,00	67,95	67,99	67,95	68,20	301K	3
17/10/2025	-1,36%	-0,94	67,95	67,88	67,88	67,95	150K	4
16/10/2025	-0,81%	-0,56	68,89	69,05	68,89	69,05	221K	2
15/10/2025	1,21%	0,83	69,45	68,62	68,62	69,45	112K	2
14/10/2025	-0,38%	-0,26	68,62	68,62	68,62	68,62	7K	1
13/10/2025	0,48%	0,33	68,88	68,88	68,88	68,88	68	1
10/10/2025	0,29%	0,20	68,55	68,69	68,55	69,20	3K	4
08/10/2025	0,15%	0,10	68,35	68,29	68,29	68,35	2K	2
07/10/2025	0,29%	0,20	68,25	68,25	68,25	68,25	477	1
06/10/2025	-0,44%	-0,30	68,05	68,05	68,05	68,05	885K	1
03/10/2025	0,98%	0,66	68,35	67,69	67,69	68,43	588K	3
02/10/2025	0,92%	0,62	67,69	67,45	67,45	67,69	135	2
29/09/2025	0,12%	0,08	67,07	67,07	67,07	67,07	6K	1
26/09/2025	-0,01%	-0,01	66,99	67,10	66,99	67,10	69K	3
24/09/2025	-0,01%	-0,01	67,00	67,27	66,91	67,27	2K	4
23/09/2025	-0,58%	-0,39	67,01	67,01	67,01	67,01	402	2
19/09/2025	0,93%	0,62	67,40	67,00	67,00	67,40	3K	2
18/09/2025	0,42%	0,28	66,78	66,01	66,01	66,92	214K	3
15/09/2025	-0,84%	-0,56	66,50	67,06	66,50	67,06	7K	4
11/09/2025	0,21%	0,14	67,06	66,92	66,92	67,25	263K	5
10/09/2025	0,00%	0,00	66,92	66,92	66,92	66,92	669	1
08/09/2025	0,00%	0,00	66,92	66,92	66,92	66,92	1K	2
05/09/2025	0,00%	0,00	66,92	66,92	66,92	66,92	669	2
04/09/2025	0,77%	0,51	66,92	66,92	66,92	66,92	1K	1
02/09/2025	6,49%	4,05	66,41	66,98	66,41	66,98	2K	3
01/09/2025	-5,90%	-3,91	62,36	62,36	62,36	62,36	436	1
29/08/2025	1,25%	0,82	66,27	66,37	66,27	66,37	198	3
28/08/2025	0,35%	0,23	65,45	65,62	65,45	65,67	1K	4
26/08/2025	0,94%	0,61	65,22	64,61	64,61	65,22	195	3
25/08/2025	0,56%	0,36	64,61	64,61	64,61	64,61	129	1
11/08/2025	0,02%	0,01	64,25	64,39	64,25	64,40	257	3
08/08/2025	0,19%	0,12	64,24	64,24	64,24	64,24	64K	1
07/08/2025	0,82%	0,52	64,12	64,38	64,12	64,38	3M	17
01/08/2025	-1,72%	-1,11	63,60	63,60	63,60	63,84	1K	4
30/07/2025	-0,83%	-0,54	64,71	65,57	64,71	65,57	521	2
29/07/2025	0,00%	0,00	65,25	65,25	65,25	65,25	130	1
28/07/2025	-0,05%	-0,03	65,25	65,25	65,25	65,25	7K	1
23/07/2025	0,18%	0,12	65,28	65,24	65,24	65,28	2K	2
21/07/2025	-0,11%	-0,07	65,16	65,23	64,93	65,23	174K	4
18/07/2025	0,76%	0,49	65,23	65,26	65,23	65,26	130	2
16/07/2025	0,68%	0,44	64,74	64,74	64,74	64,74	64	1
15/07/2025	-0,23%	-0,15	64,30	64,18	64,18	64,30	19K	3
14/07/2025	0,41%	0,26	64,45	64,45	64,45	64,45	644	1
11/07/2025	1,04%	0,66	64,19	64,35	64,19	64,35	1K	2
09/07/2025	1,70%	1,06	63,53	63,12	63,02	63,53	192K	5
08/07/2025	-1,58%	-1,00	62,47	63,47	62,47	63,47	189K	5
07/07/2025	0,81%	0,51	63,47	62,59	62,59	63,47	752	3
02/07/2025	0,14%	0,09	62,96	63,04	62,59	63,04	313	3
01/07/2025	0,45%	0,28	62,87	62,90	62,87	62,90	1K	4
27/06/2025	0,10%	0,06	62,59	62,59	62,59	62,59	375	1
24/06/2025	0,40%	0,25	62,53	62,53	62,53	62,53	62	1
23/06/2025	-0,32%	-0,20	62,28	62,28	62,28	62,28	4K	1
20/06/2025	0,13%	0,08	62,48	62,49	62,48	62,49	1K	2
17/06/2025	-2,35%	-1,50	62,40	62,45	62,40	62,45	124	2
13/06/2025	0,11%	0,07	63,90	63,44	63,44	63,90	1K	2
12/06/2025	0,57%	0,36	63,83	63,80	63,20	63,83	11K	6
11/06/2025	0,19%	0,12	63,47	63,44	63,44	63,47	761	3
10/06/2025	0,30%	0,19	63,35	63,60	63,18	63,60	13K	10
09/06/2025	0,29%	0,18	63,16	63,28	63,16	63,28	2K	2
06/06/2025	-2,78%	-1,80	62,98	63,92	62,98	63,92	1K	5
05/06/2025	1,01%	0,65	64,78	64,78	64,78	64,78	129	1
04/06/2025	0,49%	0,31	64,13	64,06	64,06	64,16	2K	4
03/06/2025	-1,33%	-0,86	63,82	65,02	63,82	65,02	962K	2
02/06/2025	-0,34%	-0,22	64,68	64,47	64,31	64,68	1K	4
30/05/2025	2,17%	1,38	64,90	64,90	64,90	64,90	6K	2
29/05/2025	-0,09%	-0,06	63,52	63,35	63,35	63,88	1M	5
27/05/2025	0,92%	0,58	63,58	63,60	63,58	63,60	9K	2
23/05/2025	0,75%	0,47	63,00	63,00	63,00	63,00	819	3
22/05/2025	0,29%	0,18	62,53	62,53	62,35	62,53	170K	3
21/05/2025	-0,67%	-0,42	62,35	62,67	62,35	62,67	625	2
20/05/2025	1,24%	0,77	62,77	62,71	62,71	62,77	627	2
19/05/2025	-0,51%	-0,32	62,00	62,00	62,00	62,00	186	1
16/05/2025	1,33%	0,82	62,32	59,95	59,95	62,35	2K	5
15/05/2025	0,28%	0,17	61,50	61,50	61,50	61,50	61	1
12/05/2025	0,56%	0,34	61,33	61,30	61,30	61,33	122	2
08/05/2025	-0,70%	-0,43	60,99	60,99	60,99	60,99	98K	2
07/05/2025	0,38%	0,23	61,42	61,18	61,18	61,42	3K	5
06/05/2025	1,06%	0,64	61,19	61,09	61,02	61,19	6K	6
02/05/2025	1,36%	0,81	60,55	60,17	60,17	60,55	843	3
30/04/2025	-0,20%	-0,12	59,74	59,74	59,74	59,74	59	1
29/04/2025	-0,02%	-0,01	59,86	59,74	59,69	59,86	5K	4
28/04/2025	0,54%	0,32	59,87	59,74	59,60	59,87	478	3
25/04/2025	-0,32%	-0,19	59,55	59,55	59,55	59,55	1M	1
24/04/2025	0,34%	0,20	59,74	59,74	59,74	59,74	59	1
23/04/2025	0,47%	0,28	59,54	59,25	59,25	59,57	4K	5
22/04/2025	-0,77%	-0,46	59,26	59,44	59,26	59,44	118	2
17/04/2025	0,47%	0,28	59,72	59,81	59,72	59,81	179	3
16/04/2025	-0,50%	-0,30	59,44	60,14	59,44	60,14	299K	8
15/04/2025	0,71%	0,42	59,74	59,74	59,74	59,74	48K	1
14/04/2025	1,47%	0,86	59,32	58,83	58,76	59,32	7K	5
11/04/2025	2,60%	1,48	58,46	57,97	57,79	58,46	315K	7
10/04/2025	-1,25%	-0,72	56,98	56,93	56,93	57,38	1M	5
09/04/2025	4,04%	2,24	57,70	57,05	56,81	58,00	21K	7
08/04/2025	-0,89%	-0,50	55,46	57,32	55,46	57,39	234K	9
07/04/2025	-0,66%	-0,37	55,96	55,61	54,35	56,44	4K	6
04/04/2025	-1,18%	-0,67	56,33	56,90	55,71	56,90	451K	11
03/04/2025	-3,62%	-2,14	57,00	57,80	57,00	57,81	88K	9
02/04/2025	-	-	59,14	58,71	58,71	59,14	2M	28

Date,Open,High,Low,Close,Volume
16-Jan-26,74.74,74.74,74.24,74.24,596
15-Jan-26,74.15,74.15,74.15,74.15,333675
13-Jan-26,74.20,74.20,74.20,74.20,5045
12-Jan-26,73.57,74.00,73.57,74.00,957
06-Jan-26,73.32,73.62,73.32,73.36,398035
05-Jan-26,73.90,73.99,73.90,73.99,1922
02-Jan-26,73.19,73.36,73.19,73.36,292
30-Dec-25,75.68,75.68,74.95,74.95,345752
29-Dec-25,76.07,76.07,76.06,76.06,152
26-Dec-25,76.00,76.00,76.00,76.00,76
23-Dec-25,76.48,76.48,76.48,76.48,76
22-Dec-25,76.07,76.07,75.80,75.80,151
19-Dec-25,74.60,74.61,74.55,74.61,14916
15-Dec-25,72.83,72.83,72.30,72.30,145
11-Dec-25,74.00,74.00,72.94,73.22,966607
10-Dec-25,72.68,73.36,72.68,73.36,1749
08-Dec-25,71.96,71.96,71.96,71.96,71
04-Dec-25,70.39,70.39,70.39,70.39,140
21-Nov-25,67.97,67.97,67.94,67.94,1495010
19-Nov-25,67.34,67.34,67.34,67.34,1818
18-Nov-25,67.00,67.00,67.00,67.00,67
17-Nov-25,67.55,67.55,67.06,67.06,1615
14-Nov-25,66.73,66.73,66.73,66.73,66
13-Nov-25,67.62,67.62,67.03,67.03,268
12-Nov-25,68.33,68.57,68.33,68.57,136
11-Nov-25,67.54,67.54,67.13,67.13,10808
10-Nov-25,67.61,67.61,67.61,67.61,67
07-Nov-25,67.52,67.52,67.52,67.52,405
05-Nov-25,67.52,67.52,67.52,67.52,67
04-Nov-25,67.29,67.29,67.29,67.29,275889
03-Nov-25,68.18,68.18,68.18,68.18,954
31-Oct-25,68.18,68.18,68.18,68.18,340
30-Oct-25,66.92,68.95,66.92,68.58,685
27-Oct-25,68.22,68.29,68.22,68.29,136
24-Oct-25,68.18,68.60,68.18,68.60,411
23-Oct-25,67.94,68.24,67.94,68.24,1224
20-Oct-25,67.99,68.20,67.95,67.95,301303
17-Oct-25,67.88,67.95,67.88,67.95,149647
16-Oct-25,69.05,69.05,68.89,68.89,220704
15-Oct-25,68.62,69.45,68.62,69.45,111806
14-Oct-25,68.62,68.62,68.62,68.62,6862
13-Oct-25,68.88,68.88,68.88,68.88,68
10-Oct-25,68.69,69.20,68.55,68.55,2902
08-Oct-25,68.29,68.35,68.29,68.35,1912
07-Oct-25,68.25,68.25,68.25,68.25,477
06-Oct-25,68.05,68.05,68.05,68.05,884650
03-Oct-25,67.69,68.43,67.69,68.35,587946
02-Oct-25,67.45,67.69,67.45,67.69,135
29-Sep-25,67.07,67.07,67.07,67.07,6036
26-Sep-25,67.10,67.10,66.99,66.99,68774
24-Sep-25,67.27,67.27,66.91,67.00,2286
23-Sep-25,67.01,67.01,67.01,67.01,402
19-Sep-25,67.00,67.40,67.00,67.40,3417
18-Sep-25,66.01,66.92,66.01,66.78,214026
15-Sep-25,67.06,67.06,66.50,66.50,6850
11-Sep-25,66.92,67.25,66.92,67.06,263212
10-Sep-25,66.92,66.92,66.92,66.92,669
08-Sep-25,66.92,66.92,66.92,66.92,1338
05-Sep-25,66.92,66.92,66.92,66.92,669
04-Sep-25,66.92,66.92,66.92,66.92,1070
02-Sep-25,66.98,66.98,66.41,66.41,1800
01-Sep-25,62.36,62.36,62.36,62.36,436
29-Aug-25,66.37,66.37,66.27,66.27,198
28-Aug-25,65.62,65.67,65.45,65.45,1247
26-Aug-25,64.61,65.22,64.61,65.22,195
25-Aug-25,64.61,64.61,64.61,64.61,129
11-Aug-25,64.39,64.40,64.25,64.25,257
08-Aug-25,64.24,64.24,64.24,64.24,64240
07-Aug-25,64.38,64.38,64.12,64.12,2696090
01-Aug-25,63.60,63.84,63.60,63.60,1272
30-Jul-25,65.57,65.57,64.71,64.71,521
29-Jul-25,65.25,65.25,65.25,65.25,130
28-Jul-25,65.25,65.25,65.25,65.25,6525
23-Jul-25,65.24,65.28,65.24,65.28,2088
21-Jul-25,65.23,65.23,64.93,65.16,173865
18-Jul-25,65.26,65.26,65.23,65.23,130
16-Jul-25,64.74,64.74,64.74,64.74,64
15-Jul-25,64.18,64.30,64.18,64.30,19281
14-Jul-25,64.45,64.45,64.45,64.45,644
11-Jul-25,64.35,64.35,64.19,64.19,1285
09-Jul-25,63.12,63.53,63.02,63.53,192053
08-Jul-25,63.47,63.47,62.47,62.47,188579
07-Jul-25,62.59,63.47,62.59,63.47,752
02-Jul-25,63.04,63.04,62.59,62.96,313
01-Jul-25,62.90,62.90,62.87,62.87,1257
27-Jun-25,62.59,62.59,62.59,62.59,375
24-Jun-25,62.53,62.53,62.53,62.53,62
23-Jun-25,62.28,62.28,62.28,62.28,4235
20-Jun-25,62.49,62.49,62.48,62.48,1249
17-Jun-25,62.45,62.45,62.40,62.40,124
13-Jun-25,63.44,63.90,63.44,63.90,1400
12-Jun-25,63.80,63.83,63.20,63.83,10887
11-Jun-25,63.44,63.47,63.44,63.47,761
10-Jun-25,63.60,63.60,63.18,63.35,12747
09-Jun-25,63.28,63.28,63.16,63.16,2022
06-Jun-25,63.92,63.92,62.98,62.98,1396
05-Jun-25,64.78,64.78,64.78,64.78,129
04-Jun-25,64.06,64.16,64.06,64.13,2244
03-Jun-25,65.02,65.02,63.82,63.82,961721
02-Jun-25,64.47,64.68,64.31,64.68,1096
30-May-25,64.90,64.90,64.90,64.90,6490
29-May-25,63.35,63.88,63.35,63.52,1404446
27-May-25,63.60,63.60,63.58,63.58,8902
23-May-25,63.00,63.00,63.00,63.00,819
22-May-25,62.53,62.53,62.35,62.53,169768
21-May-25,62.67,62.67,62.35,62.35,625
20-May-25,62.71,62.77,62.71,62.77,627
19-May-25,62.00,62.00,62.00,62.00,186
16-May-25,59.95,62.35,59.95,62.32,2260
15-May-25,61.50,61.50,61.50,61.50,61
12-May-25,61.30,61.33,61.30,61.33,122
08-May-25,60.99,60.99,60.99,60.99,97584
07-May-25,61.18,61.42,61.18,61.42,2510
06-May-25,61.09,61.19,61.02,61.19,5745
02-May-25,60.17,60.55,60.17,60.55,843
30-Apr-25,59.74,59.74,59.74,59.74,59
29-Apr-25,59.74,59.86,59.69,59.86,4541
28-Apr-25,59.74,59.87,59.60,59.87,478
25-Apr-25,59.55,59.55,59.55,59.55,1369650
24-Apr-25,59.74,59.74,59.74,59.74,59
23-Apr-25,59.25,59.57,59.25,59.54,4402
22-Apr-25,59.44,59.44,59.26,59.26,118
17-Apr-25,59.81,59.81,59.72,59.72,179
16-Apr-25,60.14,60.14,59.44,59.44,298717
15-Apr-25,59.74,59.74,59.74,59.74,47792
14-Apr-25,58.83,59.32,58.76,59.32,6898
11-Apr-25,57.97,58.46,57.79,58.46,314777
10-Apr-25,56.93,57.38,56.93,56.98,1152446
09-Apr-25,57.05,58.00,56.81,57.70,21458
08-Apr-25,57.32,57.39,55.46,55.46,233993
07-Apr-25,55.61,56.44,54.35,55.96,3743
04-Apr-25,56.90,56.90,55.71,56.33,450747
03-Apr-25,57.80,57.81,57.00,57.00,88254
02-Apr-25,58.71,59.14,58.71,59.14,2107127

*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: BEWC39