Cotação atual, histórico e gráfico do papel: BEWG39

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 BEWG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	-1,82%	-1,33	71,83	73,16	71,83	73,16	2M	9
27/11/2025	1,04%	0,75	73,16	72,56	72,56	73,16	2K	5
26/11/2025	0,26%	0,19	72,41	72,45	72,35	73,01	64K	430
25/11/2025	1,56%	1,11	72,22	72,20	71,83	72,22	156K	396
24/11/2025	-0,11%	-0,08	71,11	71,11	71,11	71,11	2K	2
21/11/2025	1,41%	0,99	71,19	70,77	70,77	71,19	4M	242
19/11/2025	0,19%	0,13	70,20	69,24	69,24	70,86	8K	7

18/11/2025	-1,73%	-1,23	70,07	70,47	70,07	70,47	47K	5
17/11/2025	-0,99%	-0,71	71,30	71,40	71,30	71,68	9K	5
14/11/2025	-0,99%	-0,72	72,01	73,46	71,63	73,46	26K	3
13/11/2025	-0,91%	-0,67	72,73	72,66	72,66	72,73	1K	2
12/11/2025	1,69%	1,22	73,40	72,74	72,74	73,57	50K	7
11/11/2025	-0,59%	-0,43	72,18	71,90	71,90	72,31	15K	5
10/11/2025	0,90%	0,65	72,61	72,53	72,51	72,64	8K	5
07/11/2025	-0,39%	-0,28	71,96	71,74	71,68	71,96	1K	5
06/11/2025	-1,04%	-0,76	72,24	72,58	72,24	72,58	652	2
05/11/2025	0,37%	0,27	73,00	72,80	72,45	73,00	5K	4
04/11/2025	-0,40%	-0,29	72,73	73,02	72,69	73,02	19K	22
03/11/2025	-0,25%	-0,18	73,02	73,20	73,02	73,22	51K	11
31/10/2025	-0,81%	-0,60	73,20	73,01	72,67	73,29	24K	10
30/10/2025	-0,07%	-0,05	73,80	73,80	73,80	73,80	2K	3
29/10/2025	-1,05%	-0,78	73,85	74,14	73,85	74,14	31K	3
28/10/2025	-0,16%	-0,12	74,63	74,63	74,63	74,63	4K	1
27/10/2025	0,17%	0,13	74,75	74,63	74,63	74,75	13K	4
24/10/2025	-0,16%	-0,12	74,62	74,83	74,62	74,83	3K	2
22/10/2025	-0,27%	-0,20	74,74	74,76	74,46	74,76	111K	4
21/10/2025	-0,32%	-0,24	74,94	75,05	74,80	75,05	10K	3
20/10/2025	0,72%	0,54	75,18	74,80	74,80	75,18	99K	5
17/10/2025	-1,58%	-1,20	74,64	74,81	74,35	74,81	63K	5
16/10/2025	0,61%	0,46	75,84	75,84	75,84	75,84	75	1
15/10/2025	-1,13%	-0,86	75,38	75,76	75,38	75,76	32K	5
14/10/2025	0,21%	0,16	76,24	76,24	76,24	76,24	381	1
13/10/2025	0,09%	0,07	76,08	76,99	75,90	76,99	46K	34
10/10/2025	0,54%	0,41	76,01	75,95	75,95	76,64	34K	16
09/10/2025	0,00%	0,00	75,60	75,37	75,37	75,60	58K	4
08/10/2025	0,53%	0,40	75,60	75,52	75,21	75,60	6K	52
07/10/2025	-0,21%	-0,16	75,20	75,16	75,16	75,20	5K	3
06/10/2025	-0,26%	-0,20	75,36	75,36	75,36	75,36	753	1
03/10/2025	-0,42%	-0,32	75,56	75,28	75,28	75,84	3K	4
02/10/2025	1,98%	1,47	75,88	75,47	75,40	75,88	10K	4
01/10/2025	0,57%	0,42	74,41	74,41	74,41	74,41	74	1
30/09/2025	0,96%	0,70	73,99	73,12	73,12	73,99	31K	5
29/09/2025	-0,19%	-0,14	73,29	73,20	73,20	73,29	43K	9
26/09/2025	1,25%	0,91	73,43	73,04	73,04	73,43	31K	180
25/09/2025	-0,77%	-0,56	72,52	72,24	72,24	72,80	2K	4
24/09/2025	0,48%	0,35	73,08	73,08	73,08	73,08	73	1
23/09/2025	-1,05%	-0,77	72,73	73,36	72,73	73,36	25K	6
22/09/2025	0,55%	0,40	73,50	72,94	72,94	73,50	24K	7
19/09/2025	-0,44%	-0,32	73,10	73,20	73,10	73,29	28K	37
18/09/2025	0,95%	0,69	73,42	73,15	73,15	73,43	14K	6
17/09/2025	0,10%	0,07	72,73	77,99	72,73	77,99	6K	6
16/09/2025	-1,24%	-0,91	72,66	73,20	72,59	73,20	49K	16
15/09/2025	-0,38%	-0,28	73,57	73,64	73,50	73,64	12K	11
12/09/2025	-0,47%	-0,35	73,85	74,00	73,78	74,00	22K	9
11/09/2025	0,07%	0,05	74,20	74,15	74,15	74,54	1K	7
10/09/2025	-0,97%	-0,73	74,15	74,56	74,00	74,56	61K	18
09/09/2025	-0,40%	-0,30	74,88	74,80	74,80	75,28	16K	10
08/09/2025	1,10%	0,82	75,18	75,11	75,11	75,46	77K	5
05/09/2025	-1,02%	-0,77	74,36	75,13	74,16	75,13	7K	4
04/09/2025	0,64%	0,48	75,13	75,05	75,05	75,31	24K	3
03/09/2025	0,23%	0,17	74,65	74,76	74,36	74,76	2K	8
02/09/2025	-2,06%	-1,57	74,48	75,00	74,48	75,28	46K	13
01/09/2025	0,00%	0,00	76,05	76,05	76,05	76,05	380	2
29/08/2025	0,70%	0,53	76,05	75,69	75,50	76,16	35K	12
28/08/2025	-0,42%	-0,32	75,52	76,00	75,52	76,00	31K	6
27/08/2025	-0,69%	-0,53	75,84	75,75	75,44	75,84	25K	8
26/08/2025	0,22%	0,17	76,37	76,32	76,24	76,37	69K	4
25/08/2025	-1,45%	-1,12	76,20	77,00	76,16	77,36	9K	8
22/08/2025	0,74%	0,57	77,32	77,04	76,96	77,32	4K	4
21/08/2025	-0,97%	-0,75	76,75	77,05	76,75	77,15	6K	5
20/08/2025	-0,28%	-0,22	77,50	77,28	77,10	77,50	10K	3
19/08/2025	1,67%	1,28	77,72	77,39	77,39	77,72	1K	2
18/08/2025	-0,73%	-0,56	76,44	76,54	76,44	76,54	1K	3
15/08/2025	0,16%	0,12	77,00	76,43	76,33	77,00	8K	3
14/08/2025	0,91%	0,69	76,88	76,19	76,19	76,94	10K	4
13/08/2025	0,47%	0,36	76,19	76,29	76,07	76,48	45K	8
12/08/2025	-0,29%	-0,22	75,83	75,35	75,35	75,83	26K	7
11/08/2025	-0,92%	-0,71	76,05	75,94	75,94	76,32	6K	3
08/08/2025	0,54%	0,41	76,76	76,08	76,08	76,76	242K	13
07/08/2025	0,35%	0,27	76,35	76,90	76,35	76,90	8K	4
06/08/2025	-0,29%	-0,22	76,08	76,30	75,92	76,47	15K	5
05/08/2025	0,25%	0,19	76,30	76,08	75,76	76,32	10K	6
04/08/2025	0,78%	0,59	76,11	76,11	76,11	76,11	11K	2
01/08/2025	-1,68%	-1,29	75,52	75,93	75,20	75,93	57K	19
31/07/2025	-0,92%	-0,71	76,81	77,38	76,81	77,38	195K	12
30/07/2025	-0,72%	-0,56	77,52	78,00	77,12	78,00	52K	7
29/07/2025	0,62%	0,48	78,08	77,70	77,70	78,08	24K	8
28/07/2025	-2,35%	-1,87	77,60	79,17	77,52	79,17	149K	14
25/07/2025	1,06%	0,83	79,47	78,44	78,44	79,47	9K	4
24/07/2025	-1,23%	-0,98	78,64	78,80	78,64	79,03	28K	8
23/07/2025	0,85%	0,67	79,62	78,90	78,90	79,62	11K	3
22/07/2025	0,09%	0,07	78,95	78,16	78,16	78,95	5K	3
21/07/2025	0,92%	0,72	78,88	78,40	78,40	79,07	21K	7
18/07/2025	-0,43%	-0,34	78,16	78,48	78,16	78,48	21K	4
17/07/2025	0,74%	0,58	78,50	78,52	78,16	78,52	22K	6
16/07/2025	0,61%	0,47	77,92	77,40	77,40	78,20	16K	8
15/07/2025	-1,31%	-1,03	77,45	78,04	77,38	78,04	42K	13
14/07/2025	-0,09%	-0,07	78,48	78,40	78,38	78,69	32K	8
11/07/2025	-0,85%	-0,67	78,55	79,20	78,55	79,20	38K	11
10/07/2025	-0,28%	-0,22	79,22	80,97	79,22	80,97	15K	10
09/07/2025	2,46%	1,91	79,44	78,29	78,29	79,44	23K	10
08/07/2025	0,39%	0,30	77,53	77,23	77,23	77,53	9K	7
07/07/2025	1,10%	0,84	77,23	76,90	76,65	77,23	24K	11
04/07/2025	-1,05%	-0,81	76,39	77,47	76,27	77,47	29K	8
03/07/2025	1,14%	0,87	77,20	76,70	76,70	77,20	1K	4
02/07/2025	-0,17%	-0,13	76,33	76,60	76,24	76,60	8K	5
01/07/2025	-1,06%	-0,82	76,46	76,30	76,30	76,46	23K	5
27/06/2025	1,10%	0,84	77,28	76,44	76,44	77,37	15K	7
26/06/2025	0,51%	0,39	76,44	75,54	75,54	76,44	14K	5
25/06/2025	-0,07%	-0,05	76,05	76,15	75,59	76,15	10K	4
24/06/2025	1,87%	1,40	76,10	75,55	75,45	76,10	4K	7
23/06/2025	0,27%	0,20	74,70	73,78	73,78	74,70	15K	10
20/06/2025	0,62%	0,46	74,50	74,04	74,04	74,59	6K	7
18/06/2025	-0,28%	-0,21	74,04	74,25	73,95	74,34	25K	12
17/06/2025	-7,19%	-5,75	74,25	75,55	74,25	75,55	204K	47
16/06/2025	4,23%	3,25	80,00	80,50	80,00	81,15	646	5
13/06/2025	-1,35%	-1,05	76,75	77,55	76,75	78,08	16K	14
12/06/2025	0,39%	0,30	77,80	77,52	77,52	78,29	13K	9
11/06/2025	-0,82%	-0,64	77,50	78,00	77,50	78,06	10K	7
10/06/2025	-0,37%	-0,29	78,14	78,40	78,13	78,51	22K	9
09/06/2025	-0,81%	-0,64	78,43	78,50	78,24	78,89	29K	7
06/06/2025	-0,53%	-0,42	79,07	80,29	78,82	80,29	13K	6
05/06/2025	-0,84%	-0,67	79,49	80,12	79,49	80,12	35K	9
04/06/2025	1,52%	1,20	80,16	79,53	79,53	80,16	57K	12
03/06/2025	-1,42%	-1,14	78,96	80,91	78,96	80,91	105K	14
02/06/2025	0,38%	0,30	80,10	79,69	79,44	80,10	5K	6
30/05/2025	0,88%	0,70	79,80	79,70	79,70	80,00	7K	8
29/05/2025	-0,32%	-0,25	79,10	79,30	78,60	79,30	48K	9
28/05/2025	-0,36%	-0,29	79,35	79,04	79,04	79,57	60K	11
27/05/2025	5,41%	4,09	79,64	75,59	75,59	79,93	244K	24
26/05/2025	-3,83%	-3,01	75,55	78,54	75,55	78,56	44K	11
23/05/2025	-0,25%	-0,20	78,56	78,50	78,50	78,88	34K	8
22/05/2025	0,64%	0,50	78,76	78,25	77,88	78,76	23K	12
21/05/2025	-	-	78,26	79,28	78,26	79,52	23K	12

Date,Open,High,Low,Close,Volume
28-Nov-25,73.16,73.16,71.83,71.83,2196518
27-Nov-25,72.56,73.16,72.56,73.16,1899
26-Nov-25,72.45,73.01,72.35,72.41,64009
25-Nov-25,72.20,72.22,71.83,72.22,155884
24-Nov-25,71.11,71.11,71.11,71.11,1991
21-Nov-25,70.77,71.19,70.77,71.19,3686330
19-Nov-25,69.24,70.86,69.24,70.20,7987
18-Nov-25,70.47,70.47,70.07,70.07,47348
17-Nov-25,71.40,71.68,71.30,71.30,9305
14-Nov-25,73.46,73.46,71.63,72.01,25600
13-Nov-25,72.66,72.73,72.66,72.73,1308
12-Nov-25,72.74,73.57,72.74,73.40,49845
11-Nov-25,71.90,72.31,71.90,72.18,15099
10-Nov-25,72.53,72.64,72.51,72.61,8423
07-Nov-25,71.74,71.96,71.68,71.96,1076
06-Nov-25,72.58,72.58,72.24,72.24,652
05-Nov-25,72.80,73.00,72.45,73.00,5025
04-Nov-25,73.02,73.02,72.69,72.73,18556
03-Nov-25,73.20,73.22,73.02,73.02,50845
31-Oct-25,73.01,73.29,72.67,73.20,23518
30-Oct-25,73.80,73.80,73.80,73.80,1549
29-Oct-25,74.14,74.14,73.85,73.85,30544
28-Oct-25,74.63,74.63,74.63,74.63,3731
27-Oct-25,74.63,74.75,74.63,74.75,12687
24-Oct-25,74.83,74.83,74.62,74.62,3216
22-Oct-25,74.76,74.76,74.46,74.74,110711
21-Oct-25,75.05,75.05,74.80,74.94,10334
20-Oct-25,74.80,75.18,74.80,75.18,99416
17-Oct-25,74.81,74.81,74.35,74.64,62668
16-Oct-25,75.84,75.84,75.84,75.84,75
15-Oct-25,75.76,75.76,75.38,75.38,32170
14-Oct-25,76.24,76.24,76.24,76.24,381
13-Oct-25,76.99,76.99,75.90,76.08,46492
10-Oct-25,75.95,76.64,75.95,76.01,33751
09-Oct-25,75.37,75.60,75.37,75.60,58261
08-Oct-25,75.52,75.60,75.21,75.60,6198
07-Oct-25,75.16,75.20,75.16,75.20,4662
06-Oct-25,75.36,75.36,75.36,75.36,753
03-Oct-25,75.28,75.84,75.28,75.56,2713
02-Oct-25,75.47,75.88,75.40,75.88,10493
01-Oct-25,74.41,74.41,74.41,74.41,74
30-Sep-25,73.12,73.99,73.12,73.99,30849
29-Sep-25,73.20,73.29,73.20,73.29,43114
26-Sep-25,73.04,73.43,73.04,73.43,30530
25-Sep-25,72.24,72.80,72.24,72.52,1959
24-Sep-25,73.08,73.08,73.08,73.08,73
23-Sep-25,73.36,73.36,72.73,72.73,24775
22-Sep-25,72.94,73.50,72.94,73.50,24016
19-Sep-25,73.20,73.29,73.10,73.10,28185
18-Sep-25,73.15,73.43,73.15,73.42,13715
17-Sep-25,77.99,77.99,72.73,72.73,6146
16-Sep-25,73.20,73.20,72.59,72.66,48784
15-Sep-25,73.64,73.64,73.50,73.57,11837
12-Sep-25,74.00,74.00,73.78,73.85,22228
11-Sep-25,74.15,74.54,74.15,74.20,1265
10-Sep-25,74.56,74.56,74.00,74.15,60576
09-Sep-25,74.80,75.28,74.80,74.88,16219
08-Sep-25,75.11,75.46,75.11,75.18,76892
05-Sep-25,75.13,75.13,74.16,74.36,7436
04-Sep-25,75.05,75.31,75.05,75.13,23642
03-Sep-25,74.76,74.76,74.36,74.65,2463
02-Sep-25,75.00,75.28,74.48,74.48,45973
01-Sep-25,76.05,76.05,76.05,76.05,380
29-Aug-25,75.69,76.16,75.50,76.05,35284
28-Aug-25,76.00,76.00,75.52,75.52,31451
27-Aug-25,75.75,75.84,75.44,75.84,25065
26-Aug-25,76.32,76.37,76.24,76.37,68792
25-Aug-25,77.00,77.36,76.16,76.20,9050
22-Aug-25,77.04,77.32,76.96,77.32,3850
21-Aug-25,77.05,77.15,76.75,76.75,6305
20-Aug-25,77.28,77.50,77.10,77.50,9796
19-Aug-25,77.39,77.72,77.39,77.72,1083
18-Aug-25,76.54,76.54,76.44,76.44,1071
15-Aug-25,76.43,77.00,76.33,77.00,7525
14-Aug-25,76.19,76.94,76.19,76.88,10222
13-Aug-25,76.29,76.48,76.07,76.19,44712
12-Aug-25,75.35,75.83,75.35,75.83,25885
11-Aug-25,75.94,76.32,75.94,76.05,5551
08-Aug-25,76.08,76.76,76.08,76.76,241977
07-Aug-25,76.90,76.90,76.35,76.35,8114
06-Aug-25,76.30,76.47,75.92,76.08,15470
05-Aug-25,76.08,76.32,75.76,76.30,10272
04-Aug-25,76.11,76.11,76.11,76.11,11492
01-Aug-25,75.93,75.93,75.20,75.52,56842
31-Jul-25,77.38,77.38,76.81,76.81,195119
30-Jul-25,78.00,78.00,77.12,77.52,52480
29-Jul-25,77.70,78.08,77.70,78.08,24006
28-Jul-25,79.17,79.17,77.52,77.60,149223
25-Jul-25,78.44,79.47,78.44,79.47,9283
24-Jul-25,78.80,79.03,78.64,78.64,27509
23-Jul-25,78.90,79.62,78.90,79.62,10655
22-Jul-25,78.16,78.95,78.16,78.95,5022
21-Jul-25,78.40,79.07,78.40,78.88,20866
18-Jul-25,78.48,78.48,78.16,78.16,20947
17-Jul-25,78.52,78.52,78.16,78.50,21588
16-Jul-25,77.40,78.20,77.40,77.92,15705
15-Jul-25,78.04,78.04,77.38,77.45,41722
14-Jul-25,78.40,78.69,78.38,78.48,32388
11-Jul-25,79.20,79.20,78.55,78.55,38461
10-Jul-25,80.97,80.97,79.22,79.22,15084
09-Jul-25,78.29,79.44,78.29,79.44,22572
08-Jul-25,77.23,77.53,77.23,77.53,8593
07-Jul-25,76.90,77.23,76.65,77.23,24208
04-Jul-25,77.47,77.47,76.27,76.39,29024
03-Jul-25,76.70,77.20,76.70,77.20,1460
02-Jul-25,76.60,76.60,76.24,76.33,7859
01-Jul-25,76.30,76.46,76.30,76.46,23458
27-Jun-25,76.44,77.37,76.44,77.28,14904
26-Jun-25,75.54,76.44,75.54,76.44,13911
25-Jun-25,76.15,76.15,75.59,76.05,10212
24-Jun-25,75.55,76.10,75.45,76.10,3556
23-Jun-25,73.78,74.70,73.78,74.70,15010
20-Jun-25,74.04,74.59,74.04,74.50,6012
18-Jun-25,74.25,74.34,73.95,74.04,25263
17-Jun-25,75.55,75.55,74.25,74.25,203943
16-Jun-25,80.50,81.15,80.00,80.00,646
13-Jun-25,77.55,78.08,76.75,76.75,15719
12-Jun-25,77.52,78.29,77.52,77.80,13126
11-Jun-25,78.00,78.06,77.50,77.50,10112
10-Jun-25,78.40,78.51,78.13,78.14,21670
09-Jun-25,78.50,78.89,78.24,78.43,29216
06-Jun-25,80.29,80.29,78.82,79.07,12730
05-Jun-25,80.12,80.12,79.49,79.49,35320
04-Jun-25,79.53,80.16,79.53,80.16,56601
03-Jun-25,80.91,80.91,78.96,78.96,105434
02-Jun-25,79.69,80.10,79.44,80.10,5430
30-May-25,79.70,80.00,79.70,79.80,7273
29-May-25,79.30,79.30,78.60,79.10,47924
28-May-25,79.04,79.57,79.04,79.35,59525
27-May-25,75.59,79.93,75.59,79.64,243710
26-May-25,78.54,78.56,75.55,75.55,44027
23-May-25,78.50,78.88,78.50,78.56,33818
22-May-25,78.25,78.76,77.88,78.76,23453
21-May-25,79.28,79.52,78.26,78.26,22571

*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: BEWG39