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
29/04/2025	0,32%	0,24	74,66	74,50	74,50	74,66	16K	3
28/04/2025	-0,49%	-0,37	74,42	74,21	74,21	74,48	20K	3
25/04/2025	-0,28%	-0,21	74,79	74,25	73,93	74,79	40K	13
24/04/2025	2,66%	1,94	75,00	73,43	72,80	75,00	10K	7
23/04/2025	0,91%	0,66	73,06	73,13	73,06	73,60	28K	5
22/04/2025	-0,40%	-0,29	72,40	72,43	72,38	72,76	24K	8
17/04/2025	-0,55%	-0,40	72,69	72,78	72,65	73,16	7K	6

16/04/2025	0,32%	0,23	73,09	73,43	72,90	73,43	2K	6
15/04/2025	1,93%	1,38	72,86	72,86	72,86	72,86	291	1
14/04/2025	0,90%	0,64	71,48	71,76	71,48	72,19	73K	13
11/04/2025	1,37%	0,96	70,84	70,39	70,39	70,84	70K	6
10/04/2025	-0,40%	-0,28	69,88	69,65	69,37	70,23	85K	7
09/04/2025	4,30%	2,89	70,16	70,16	70,16	70,16	70	1
08/04/2025	0,96%	0,64	67,27	67,87	67,27	68,45	611	4
07/04/2025	-1,45%	-0,98	66,63	66,00	65,48	67,60	9K	6
04/04/2025	-2,34%	-1,62	67,61	67,50	67,02	67,77	96K	13
03/04/2025	-2,01%	-1,42	69,23	69,36	69,23	69,36	3K	3
01/04/2025	0,66%	0,46	70,65	70,65	70,65	70,65	7K	1
31/03/2025	-2,99%	-2,16	70,19	70,23	70,19	70,23	3K	2
26/03/2025	-0,84%	-0,61	72,35	72,35	72,35	72,35	6K	2
25/03/2025	0,30%	0,22	72,96	72,68	72,68	72,99	2K	3
24/03/2025	0,61%	0,44	72,74	72,73	72,40	72,75	35K	8
20/03/2025	-1,57%	-1,15	72,30	71,68	71,68	72,69	77K	8
19/03/2025	-1,36%	-1,01	73,45	73,57	73,45	73,85	24K	17
18/03/2025	0,70%	0,52	74,46	73,99	73,99	74,50	23K	9
17/03/2025	0,45%	0,33	73,94	73,64	73,48	74,15	30K	19
14/03/2025	1,20%	0,87	73,61	72,74	72,74	73,99	19K	16
13/03/2025	-1,21%	-0,89	72,74	73,36	72,74	73,36	2K	4
12/03/2025	0,60%	0,44	73,63	74,31	73,42	74,31	25K	9
11/03/2025	-0,27%	-0,20	73,19	73,19	73,19	73,19	73	1
10/03/2025	-1,52%	-1,13	73,39	74,50	72,66	74,50	5K	6
07/03/2025	-0,09%	-0,07	74,52	74,37	74,37	74,52	7K	2
06/03/2025	0,58%	0,43	74,59	74,04	74,04	74,88	37K	8
05/03/2025	2,76%	1,99	74,16	73,19	73,19	74,48	8K	6
27/02/2025	1,46%	1,04	72,17	72,17	72,17	72,17	7K	1
26/02/2025	1,08%	0,76	71,13	71,01	71,00	71,13	213	3
25/02/2025	1,53%	1,06	70,37	68,96	68,96	70,37	415	4
24/02/2025	0,45%	0,31	69,31	68,89	68,89	69,31	22K	3
20/02/2025	0,91%	0,62	69,00	69,28	68,91	69,28	2K	5
19/02/2025	-2,40%	-1,68	68,38	68,34	68,34	68,38	136	2
18/02/2025	2,07%	1,42	70,06	68,03	68,03	70,06	2K	3
17/02/2025	-0,79%	-0,55	68,64	68,64	68,64	68,64	6K	2
14/02/2025	-0,87%	-0,61	69,19	69,19	69,19	69,19	345	1
13/02/2025	1,82%	1,25	69,80	69,41	69,41	69,80	139	2
12/02/2025	1,78%	1,20	68,55	68,35	68,35	68,55	274	2
11/02/2025	-0,01%	-0,01	67,35	67,35	67,35	67,35	67	1
10/02/2025	0,00%	0,00	67,36	67,36	67,36	67,36	67	1
06/02/2025	2,11%	1,39	67,36	64,00	64,00	67,37	3K	12
05/02/2025	0,00%	0,00	65,97	65,97	65,97	65,97	329	1
03/02/2025	-2,21%	-1,49	65,97	66,71	65,97	66,71	530	3
31/01/2025	-1,30%	-0,89	67,46	67,93	67,46	67,93	2K	3
30/01/2025	1,42%	0,96	68,35	68,18	68,18	68,35	341	2
28/01/2025	-1,01%	-0,69	67,39	67,40	67,39	67,40	808	2
24/01/2025	0,71%	0,48	68,08	67,70	67,70	68,08	7K	4
23/01/2025	-0,68%	-0,46	67,60	67,60	67,60	67,60	67	1
22/01/2025	-0,25%	-0,17	68,06	68,06	68,06	68,06	2K	1
21/01/2025	3,07%	2,03	68,23	67,83	67,83	68,23	612	3
20/01/2025	-0,76%	-0,51	66,20	66,20	66,20	66,20	132	1
17/01/2025	1,34%	0,88	66,71	66,71	66,71	66,71	200	1
16/01/2025	-0,17%	-0,11	65,83	66,60	65,83	66,60	989	4
15/01/2025	1,29%	0,84	65,94	66,13	65,94	66,13	14K	4
10/01/2025	-1,65%	-1,09	65,10	65,10	65,10	65,10	976	1
08/01/2025	-0,05%	-0,03	66,19	66,12	65,79	66,29	4K	4
07/01/2025	0,61%	0,40	66,22	66,22	66,22	66,22	264	2
06/01/2025	0,81%	0,53	65,82	65,82	65,82	65,82	3K	1
03/01/2025	0,32%	0,21	65,29	65,08	65,08	65,29	717	2
02/01/2025	-0,72%	-0,47	65,08	66,01	65,08	66,01	7K	5
30/12/2024	-1,22%	-0,81	65,55	66,62	65,55	66,62	2K	6
27/12/2024	-0,29%	-0,19	66,36	66,36	66,36	66,36	331	1
26/12/2024	0,65%	0,43	66,55	66,43	66,43	66,55	12K	3
23/12/2024	1,88%	1,22	66,12	66,11	66,11	66,12	5K	3
20/12/2024	-0,75%	-0,49	64,90	64,19	64,19	64,90	452	2
19/12/2024	-2,26%	-1,51	65,39	65,43	65,39	65,43	6K	3
17/12/2024	-0,64%	-0,43	66,90	67,33	66,50	67,33	2K	5
16/12/2024	0,73%	0,49	67,33	67,33	67,33	67,33	67	1
13/12/2024	0,09%	0,06	66,84	66,84	66,84	66,84	1K	1
12/12/2024	0,04%	0,03	66,78	66,28	66,04	66,78	18K	5
11/12/2024	-0,37%	-0,25	66,75	67,25	66,70	67,25	44K	10
10/12/2024	1,09%	0,72	67,00	68,10	66,64	68,10	1K	4
04/12/2024	0,52%	0,34	66,28	66,28	66,28	66,28	5K	1
03/12/2024	0,59%	0,39	65,94	65,86	65,86	66,15	1K	6
02/12/2024	2,81%	1,79	65,55	64,68	64,68	65,55	5K	5
29/11/2024	1,82%	1,14	63,76	63,76	63,76	63,76	63	1
28/11/2024	0,55%	0,34	62,62	62,62	62,62	62,62	62	1
27/11/2024	2,00%	1,22	62,28	61,98	61,98	62,28	745	3
26/11/2024	0,56%	0,34	61,06	60,98	60,98	61,06	1K	2
22/11/2024	0,50%	0,30	60,72	60,72	60,72	60,72	910	1
21/11/2024	-0,38%	-0,23	60,42	60,78	60,42	60,78	847	2
19/11/2024	0,00%	0,00	60,65	60,65	60,65	60,65	15K	1
12/11/2024	-2,33%	-1,45	60,65	60,95	60,65	60,95	1K	2
11/11/2024	1,07%	0,66	62,10	62,02	62,02	62,10	1K	2
07/11/2024	1,59%	0,96	61,44	60,66	60,66	61,44	6K	3
06/11/2024	-4,33%	-2,74	60,48	61,74	60,47	61,74	3K	7
01/11/2024	1,51%	0,94	63,22	63,22	63,22	63,22	63	1
31/10/2024	-0,51%	-0,32	62,28	62,28	62,28	62,28	311	1
30/10/2024	-0,71%	-0,45	62,60	62,52	62,52	63,00	508K	11
29/10/2024	0,37%	0,23	63,05	62,46	62,46	63,05	1K	4
28/10/2024	0,54%	0,34	62,82	62,88	62,82	62,88	251	2
25/10/2024	0,13%	0,08	62,48	62,52	62,48	62,52	1K	2
22/10/2024	-0,57%	-0,36	62,40	62,58	62,16	62,58	3K	5
21/10/2024	-0,71%	-0,45	62,76	63,00	62,76	63,09	13K	4
18/10/2024	1,09%	0,68	63,21	63,10	63,06	63,21	13K	3
17/10/2024	0,00%	0,00	62,53	62,53	62,53	62,53	312	1
16/10/2024	0,00%	0,00	62,53	62,53	62,53	62,53	62	1
15/10/2024	1,61%	0,99	62,53	62,53	62,53	62,53	62	1
09/10/2024	1,45%	0,88	61,54	61,27	61,27	61,54	1K	2
08/10/2024	1,00%	0,60	60,66	60,66	60,66	60,66	606	1
07/10/2024	0,30%	0,18	60,06	60,06	60,06	60,06	60	1
04/10/2024	-2,65%	-1,63	59,88	59,88	59,88	59,88	38K	1
02/10/2024	1,00%	0,61	61,51	61,51	61,51	61,51	123	1
01/10/2024	-0,81%	-0,50	60,90	60,90	60,90	60,90	548	1
30/09/2024	-0,45%	-0,28	61,40	61,68	61,31	61,68	22K	4
27/09/2024	3,06%	1,83	61,68	61,42	61,42	61,68	5K	7
24/09/2024	-0,88%	-0,53	59,85	59,89	59,85	59,89	12M	13
23/09/2024	1,38%	0,82	60,38	60,84	60,37	60,84	1M	24
18/09/2024	-0,70%	-0,42	59,56	59,56	59,56	59,56	357	1
17/09/2024	0,67%	0,40	59,98	59,98	59,98	59,98	2K	1
16/09/2024	-0,72%	-0,43	59,58	59,55	59,48	59,58	238	3
13/09/2024	-0,51%	-0,31	60,01	60,16	60,01	60,16	480	3
12/09/2024	0,73%	0,44	60,32	60,32	60,32	60,32	6M	1
11/09/2024	1,00%	0,59	59,88	59,75	59,75	59,88	6M	3
10/09/2024	-0,15%	-0,09	59,29	58,92	58,92	59,29	9K	4
09/09/2024	-1,33%	-0,80	59,38	59,55	59,31	59,55	33K	4
05/09/2024	-2,02%	-1,24	60,18	60,66	60,18	60,66	663	3
02/09/2024	0,95%	0,58	61,42	61,42	61,42	61,42	61	1
29/08/2024	1,43%	0,86	60,84	61,27	60,84	61,30	305	5
28/08/2024	0,94%	0,56	59,98	59,98	59,98	59,98	1K	1
26/08/2024	0,30%	0,18	59,42	59,20	59,20	59,42	1K	2
23/08/2024	-0,27%	-0,16	59,24	59,55	59,24	59,55	2K	2
22/08/2024	1,18%	0,69	59,40	59,40	59,40	59,40	59	1
21/08/2024	1,36%	0,79	58,71	58,71	58,71	58,71	293	1
20/08/2024	1,33%	0,76	57,92	57,84	57,84	58,04	39K	3
16/08/2024	0,81%	0,46	57,16	57,16	57,16	57,16	57	1
15/08/2024	-	-	56,70	56,57	56,57	56,70	19K	2

Date,Open,High,Low,Close,Volume
29-Apr-25,74.50,74.66,74.50,74.66,15820
28-Apr-25,74.21,74.48,74.21,74.42,19967
25-Apr-25,74.25,74.79,73.93,74.79,39702
24-Apr-25,73.43,75.00,72.80,75.00,9550
23-Apr-25,73.13,73.60,73.06,73.06,28047
22-Apr-25,72.43,72.76,72.38,72.40,24245
17-Apr-25,72.78,73.16,72.65,72.69,6620
16-Apr-25,73.43,73.43,72.90,73.09,2418
15-Apr-25,72.86,72.86,72.86,72.86,291
14-Apr-25,71.76,72.19,71.48,71.48,72778
11-Apr-25,70.39,70.84,70.39,70.84,70484
10-Apr-25,69.65,70.23,69.37,69.88,85458
09-Apr-25,70.16,70.16,70.16,70.16,70
08-Apr-25,67.87,68.45,67.27,67.27,611
07-Apr-25,66.00,67.60,65.48,66.63,8665
04-Apr-25,67.50,67.77,67.02,67.61,96007
03-Apr-25,69.36,69.36,69.23,69.23,3116
01-Apr-25,70.65,70.65,70.65,70.65,7065
31-Mar-25,70.23,70.23,70.19,70.19,2877
26-Mar-25,72.35,72.35,72.35,72.35,6005
25-Mar-25,72.68,72.99,72.68,72.96,2116
24-Mar-25,72.73,72.75,72.40,72.74,34674
20-Mar-25,71.68,72.69,71.68,72.30,76576
19-Mar-25,73.57,73.85,73.45,73.45,24201
18-Mar-25,73.99,74.50,73.99,74.46,23049
17-Mar-25,73.64,74.15,73.48,73.94,29741
14-Mar-25,72.74,73.99,72.74,73.61,19204
13-Mar-25,73.36,73.36,72.74,72.74,2403
12-Mar-25,74.31,74.31,73.42,73.63,24976
11-Mar-25,73.19,73.19,73.19,73.19,73
10-Mar-25,74.50,74.50,72.66,73.39,4885
07-Mar-25,74.37,74.52,74.37,74.52,7219
06-Mar-25,74.04,74.88,74.04,74.59,37172
05-Mar-25,73.19,74.48,73.19,74.16,8241
27-Feb-25,72.17,72.17,72.17,72.17,7217
26-Feb-25,71.01,71.13,71.00,71.13,213
25-Feb-25,68.96,70.37,68.96,70.37,415
24-Feb-25,68.89,69.31,68.89,69.31,22102
20-Feb-25,69.28,69.28,68.91,69.00,2141
19-Feb-25,68.34,68.38,68.34,68.38,136
18-Feb-25,68.03,70.06,68.03,70.06,2482
17-Feb-25,68.64,68.64,68.64,68.64,5971
14-Feb-25,69.19,69.19,69.19,69.19,345
13-Feb-25,69.41,69.80,69.41,69.80,139
12-Feb-25,68.35,68.55,68.35,68.55,274
11-Feb-25,67.35,67.35,67.35,67.35,67
10-Feb-25,67.36,67.36,67.36,67.36,67
06-Feb-25,64.00,67.37,64.00,67.36,3436
05-Feb-25,65.97,65.97,65.97,65.97,329
03-Feb-25,66.71,66.71,65.97,65.97,530
31-Jan-25,67.93,67.93,67.46,67.46,2295
30-Jan-25,68.18,68.35,68.18,68.35,341
28-Jan-25,67.40,67.40,67.39,67.39,808
24-Jan-25,67.70,68.08,67.70,68.08,6848
23-Jan-25,67.60,67.60,67.60,67.60,67
22-Jan-25,68.06,68.06,68.06,68.06,1701
21-Jan-25,67.83,68.23,67.83,68.23,612
20-Jan-25,66.20,66.20,66.20,66.20,132
17-Jan-25,66.71,66.71,66.71,66.71,200
16-Jan-25,66.60,66.60,65.83,65.83,989
15-Jan-25,66.13,66.13,65.94,65.94,14320
10-Jan-25,65.10,65.10,65.10,65.10,976
08-Jan-25,66.12,66.29,65.79,66.19,3710
07-Jan-25,66.22,66.22,66.22,66.22,264
06-Jan-25,65.82,65.82,65.82,65.82,3291
03-Jan-25,65.08,65.29,65.08,65.29,717
02-Jan-25,66.01,66.01,65.08,65.08,7037
30-Dec-24,66.62,66.62,65.55,65.55,2173
27-Dec-24,66.36,66.36,66.36,66.36,331
26-Dec-24,66.43,66.55,66.43,66.55,12290
23-Dec-24,66.11,66.12,66.11,66.12,5421
20-Dec-24,64.19,64.90,64.19,64.90,452
19-Dec-24,65.43,65.43,65.39,65.39,5625
17-Dec-24,67.33,67.33,66.50,66.90,2345
16-Dec-24,67.33,67.33,67.33,67.33,67
13-Dec-24,66.84,66.84,66.84,66.84,1002
12-Dec-24,66.28,66.78,66.04,66.78,17644
11-Dec-24,67.25,67.25,66.70,66.75,43604
10-Dec-24,68.10,68.10,66.64,67.00,1202
04-Dec-24,66.28,66.28,66.28,66.28,4971
03-Dec-24,65.86,66.15,65.86,65.94,1254
02-Dec-24,64.68,65.55,64.68,65.55,5077
29-Nov-24,63.76,63.76,63.76,63.76,63
28-Nov-24,62.62,62.62,62.62,62.62,62
27-Nov-24,61.98,62.28,61.98,62.28,745
26-Nov-24,60.98,61.06,60.98,61.06,1341
22-Nov-24,60.72,60.72,60.72,60.72,910
21-Nov-24,60.78,60.78,60.42,60.42,847
19-Nov-24,60.65,60.65,60.65,60.65,15162
12-Nov-24,60.95,60.95,60.65,60.65,1216
11-Nov-24,62.02,62.10,62.02,62.10,1302
07-Nov-24,60.66,61.44,60.66,61.44,6080
06-Nov-24,61.74,61.74,60.47,60.48,3277
01-Nov-24,63.22,63.22,63.22,63.22,63
31-Oct-24,62.28,62.28,62.28,62.28,311
30-Oct-24,62.52,63.00,62.52,62.60,507812
29-Oct-24,62.46,63.05,62.46,63.05,1444
28-Oct-24,62.88,62.88,62.82,62.82,251
25-Oct-24,62.52,62.52,62.48,62.48,1062
22-Oct-24,62.58,62.58,62.16,62.40,2744
21-Oct-24,63.00,63.09,62.76,62.76,12788
18-Oct-24,63.10,63.21,63.06,63.21,13125
17-Oct-24,62.53,62.53,62.53,62.53,312
16-Oct-24,62.53,62.53,62.53,62.53,62
15-Oct-24,62.53,62.53,62.53,62.53,62
09-Oct-24,61.27,61.54,61.27,61.54,1353
08-Oct-24,60.66,60.66,60.66,60.66,606
07-Oct-24,60.06,60.06,60.06,60.06,60
04-Oct-24,59.88,59.88,59.88,59.88,38263
02-Oct-24,61.51,61.51,61.51,61.51,123
01-Oct-24,60.90,60.90,60.90,60.90,548
30-Sep-24,61.68,61.68,61.31,61.40,22079
27-Sep-24,61.42,61.68,61.42,61.68,5345
24-Sep-24,59.89,59.89,59.85,59.85,12126791
23-Sep-24,60.84,60.84,60.37,60.38,1202014
18-Sep-24,59.56,59.56,59.56,59.56,357
17-Sep-24,59.98,59.98,59.98,59.98,1979
16-Sep-24,59.55,59.58,59.48,59.58,238
13-Sep-24,60.16,60.16,60.01,60.01,480
12-Sep-24,60.32,60.32,60.32,60.32,6088459
11-Sep-24,59.75,59.88,59.75,59.88,6086983
10-Sep-24,58.92,59.29,58.92,59.29,9352
09-Sep-24,59.55,59.55,59.31,59.38,32779
05-Sep-24,60.66,60.66,60.18,60.18,663
02-Sep-24,61.42,61.42,61.42,61.42,61
29-Aug-24,61.27,61.30,60.84,60.84,305
28-Aug-24,59.98,59.98,59.98,59.98,1139
26-Aug-24,59.20,59.42,59.20,59.42,1069
23-Aug-24,59.55,59.55,59.24,59.24,2370
22-Aug-24,59.40,59.40,59.40,59.40,59
21-Aug-24,58.71,58.71,58.71,58.71,293
20-Aug-24,57.84,58.04,57.84,57.92,38656
16-Aug-24,57.16,57.16,57.16,57.16,57
15-Aug-24,56.57,56.70,56.57,56.70,19472

*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