Cotação atual, histórico e gráfico do papel: BEWJ39

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 BEWJ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	-1,48%	-0,84	55,73	56,00	55,70	56,10	495K	9
29/12/2025	1,04%	0,58	56,57	56,36	56,29	56,75	2M	8
26/12/2025	-0,37%	-0,21	55,99	55,93	55,90	56,15	8K	8
23/12/2025	-0,20%	-0,11	56,20	56,75	56,20	56,75	11K	4
22/12/2025	0,95%	0,53	56,31	55,76	55,67	56,31	120K	8
19/12/2025	0,54%	0,30	55,78	55,44	55,44	55,85	23K	8
18/12/2025	0,87%	0,48	55,48	55,50	55,28	55,55	576K	5

17/12/2025	-0,04%	-0,02	55,00	55,35	55,00	55,47	94K	12
16/12/2025	-3,86%	-2,21	55,02	56,00	55,02	56,00	221K	17
15/12/2025	0,25%	0,14	57,23	57,09	57,09	57,66	16K	8
12/12/2025	0,48%	0,27	57,09	56,90	56,89	57,09	24K	6
11/12/2025	-0,58%	-0,33	56,82	60,00	56,76	60,00	47K	9
10/12/2025	0,74%	0,42	57,15	56,89	56,89	57,15	171	3
09/12/2025	0,80%	0,45	56,73	57,12	56,63	57,12	129K	15
08/12/2025	-1,26%	-0,72	56,28	56,16	56,16	56,29	349K	4
05/12/2025	2,63%	1,46	57,00	56,70	56,70	57,00	37K	6
04/12/2025	1,07%	0,59	55,54	55,76	55,45	55,76	57K	9
03/12/2025	-0,20%	-0,11	54,95	54,80	54,51	54,95	12K	8
02/12/2025	-0,56%	-0,31	55,06	55,18	54,89	55,26	89K	8
01/12/2025	-0,75%	-0,42	55,37	55,78	55,10	55,78	170K	9
28/11/2025	-0,38%	-0,21	55,79	56,00	55,06	56,00	680K	886
27/11/2025	0,90%	0,50	56,00	55,90	55,90	56,00	9K	9
26/11/2025	0,67%	0,37	55,50	55,53	55,43	55,53	1K	6
25/11/2025	-0,18%	-0,10	55,13	54,31	54,31	55,14	130K	5
24/11/2025	0,80%	0,44	55,23	54,72	54,70	55,23	569K	308
21/11/2025	1,48%	0,80	54,79	53,99	53,99	55,01	955K	10
19/11/2025	0,07%	0,04	53,99	53,78	53,78	54,06	77K	11
18/11/2025	-1,84%	-1,01	53,95	55,51	53,62	55,51	195K	11
17/11/2025	-1,24%	-0,69	54,96	55,26	54,95	55,26	68K	7
14/11/2025	0,82%	0,45	55,65	55,33	55,33	55,65	2K	3
13/11/2025	-1,16%	-0,65	55,20	55,67	55,14	55,67	32K	29
12/11/2025	1,03%	0,57	55,85	55,63	55,63	56,00	595K	24
11/11/2025	-0,20%	-0,11	55,28	55,03	55,03	55,28	4K	3
10/11/2025	-0,36%	-0,20	55,39	55,50	55,39	55,65	142K	9
07/11/2025	0,27%	0,15	55,59	55,09	55,09	55,59	15K	8
06/11/2025	-0,04%	-0,02	55,44	55,73	55,44	55,74	51K	5
05/11/2025	-0,96%	-0,54	55,46	55,38	55,38	55,46	3K	3
04/11/2025	-0,16%	-0,09	56,00	56,00	55,98	56,08	29K	10
03/11/2025	-0,12%	-0,07	56,09	56,16	56,09	56,16	138K	5
31/10/2025	0,36%	0,20	56,16	56,08	56,08	56,16	20K	5
30/10/2025	0,76%	0,42	55,96	56,21	55,96	56,21	5K	5
29/10/2025	-1,23%	-0,69	55,54	55,85	55,54	55,96	297K	11
28/10/2025	0,18%	0,10	56,23	56,19	56,19	56,23	7K	4
27/10/2025	0,70%	0,39	56,13	56,30	56,04	56,30	5K	4
24/10/2025	0,47%	0,26	55,74	55,44	55,44	55,74	3K	3
23/10/2025	-0,04%	-0,02	55,48	55,50	55,32	55,50	10K	4
22/10/2025	-0,32%	-0,18	55,50	55,55	55,50	55,55	13K	3
21/10/2025	-0,94%	-0,53	55,68	55,83	55,68	55,83	370K	12
20/10/2025	1,19%	0,66	56,21	56,16	56,05	56,34	28K	5
17/10/2025	0,00%	0,00	55,55	55,50	55,35	55,55	9K	3
16/10/2025	0,27%	0,15	55,55	55,47	55,47	55,60	553K	8
15/10/2025	1,00%	0,55	55,40	54,85	54,85	55,54	677K	5
14/10/2025	1,11%	0,60	54,85	54,78	54,75	54,86	55K	6
13/10/2025	0,76%	0,41	54,25	54,09	54,00	54,25	25K	8
10/10/2025	-1,75%	-0,96	53,84	53,92	53,76	54,50	3K	10
09/10/2025	0,18%	0,10	54,80	54,71	54,71	54,91	49K	5
08/10/2025	-0,36%	-0,20	54,70	54,58	54,56	54,82	364K	44
07/10/2025	-0,99%	-0,55	54,90	55,06	54,90	55,06	549	7
06/10/2025	1,59%	0,87	55,45	55,50	55,26	55,67	61K	15
03/10/2025	1,68%	0,90	54,58	54,75	54,58	55,00	743K	7
02/10/2025	0,34%	0,18	53,68	53,60	53,60	53,68	2K	3
01/10/2025	0,09%	0,05	53,50	53,65	53,50	53,65	321	2
30/09/2025	-0,09%	-0,05	53,45	53,35	53,30	53,45	4K	9
29/09/2025	-0,56%	-0,30	53,50	53,52	53,50	53,60	20K	7
26/09/2025	-0,07%	-0,04	53,80	53,80	53,75	53,85	7K	6
25/09/2025	-0,20%	-0,11	53,84	53,49	53,49	53,95	19K	7
24/09/2025	0,56%	0,30	53,95	53,90	53,80	53,95	15K	6
23/09/2025	-0,87%	-0,47	53,65	53,95	53,65	53,95	1K	3
22/09/2025	0,82%	0,44	54,12	54,15	54,12	54,16	3K	7
19/09/2025	-1,05%	-0,57	53,68	53,98	53,68	53,98	127K	8
18/09/2025	0,65%	0,35	54,25	54,15	54,08	54,25	261K	3
17/09/2025	-0,07%	-0,04	53,90	53,82	53,82	53,95	47K	5
16/09/2025	-0,39%	-0,21	53,94	53,94	53,94	53,94	20K	1
15/09/2025	0,00%	0,00	54,15	54,06	53,94	54,15	53K	5
12/09/2025	-1,19%	-0,65	54,15	54,25	54,10	54,25	317K	6
11/09/2025	0,48%	0,26	54,80	54,70	54,70	54,80	78K	5
10/09/2025	0,50%	0,27	54,54	54,40	54,40	54,61	43K	3
09/09/2025	-1,15%	-0,63	54,27	54,17	54,01	54,27	17M	7
08/09/2025	2,48%	1,33	54,90	54,42	54,42	54,94	2K	6
05/09/2025	-0,24%	-0,13	53,57	53,49	53,49	53,57	4K	2
04/09/2025	1,30%	0,69	53,70	53,44	53,43	53,74	4K	6
03/09/2025	-1,10%	-0,59	53,01	52,52	52,52	53,16	62K	12
02/09/2025	0,56%	0,30	53,60	53,30	53,09	53,60	16M	11
01/09/2025	0,00%	0,00	53,30	53,79	53,30	53,79	14K	6
29/08/2025	-0,60%	-0,32	53,30	53,35	53,16	53,35	75K	7
28/08/2025	0,45%	0,24	53,62	53,83	53,55	53,84	11K	15
27/08/2025	-0,37%	-0,20	53,38	53,25	53,24	53,38	30K	6
26/08/2025	0,07%	0,04	53,58	53,39	53,39	53,58	94K	4
25/08/2025	-1,47%	-0,80	53,54	53,73	53,51	53,73	645K	8
22/08/2025	0,44%	0,24	54,34	54,01	53,96	54,41	39K	6
21/08/2025	-1,02%	-0,56	54,10	54,15	54,10	54,15	433	2
20/08/2025	-0,49%	-0,27	54,66	54,74	54,34	54,74	6K	7
19/08/2025	0,46%	0,25	54,93	55,00	54,84	55,02	43K	8
18/08/2025	1,07%	0,58	54,68	54,15	54,15	54,68	78K	18
15/08/2025	1,22%	0,65	54,10	54,10	54,10	54,10	2K	2
14/08/2025	-0,17%	-0,09	53,45	53,48	53,32	53,48	3K	5
13/08/2025	0,15%	0,08	53,54	53,50	53,40	53,60	455K	16
12/08/2025	0,83%	0,44	53,46	53,38	53,38	53,55	2M	42
11/08/2025	-0,23%	-0,12	53,02	53,68	53,02	53,68	27K	8
08/08/2025	2,47%	1,28	53,14	52,74	52,70	53,14	356K	19
07/08/2025	-0,08%	-0,04	51,86	52,38	51,86	52,46	6K	9
06/08/2025	0,58%	0,30	51,90	52,12	51,80	52,12	108K	6
05/08/2025	-0,62%	-0,32	51,60	51,80	51,60	51,80	3K	5
04/08/2025	1,13%	0,58	51,92	51,86	51,82	51,92	52K	3
01/08/2025	-0,68%	-0,35	51,34	51,69	51,10	51,69	4K	8
31/07/2025	0,64%	0,33	51,69	51,89	51,69	51,91	3K	5
30/07/2025	-0,73%	-0,38	51,36	51,84	51,36	52,20	185K	5
29/07/2025	-0,23%	-0,12	51,74	51,76	51,74	51,76	4K	2
28/07/2025	-1,52%	-0,80	51,86	52,04	51,86	52,04	57K	4
25/07/2025	-0,68%	-0,36	52,66	52,20	52,20	52,68	207K	6
24/07/2025	0,66%	0,35	53,02	53,00	52,90	53,28	225K	8
23/07/2025	3,56%	1,81	52,67	52,80	52,67	53,08	405K	18
22/07/2025	0,51%	0,26	50,86	50,76	50,76	50,86	2K	2
21/07/2025	1,40%	0,70	50,60	50,66	50,60	50,68	2K	5
18/07/2025	-0,91%	-0,46	49,90	50,87	49,90	50,87	907	2
17/07/2025	1,02%	0,51	50,36	50,36	50,36	50,36	100	1
16/07/2025	-0,34%	-0,17	49,85	50,53	49,85	50,53	1K	5
15/07/2025	-0,95%	-0,48	50,02	50,00	49,90	50,02	2K	5
14/07/2025	0,64%	0,32	50,50	50,18	50,18	50,50	4K	4
11/07/2025	-1,06%	-0,54	50,18	50,20	50,18	50,36	11K	4
10/07/2025	1,93%	0,96	50,72	51,01	50,28	51,01	16K	5
09/07/2025	-0,16%	-0,08	49,76	49,96	49,76	49,96	77K	4
08/07/2025	-0,16%	-0,08	49,84	49,92	49,80	50,12	12K	42
07/07/2025	-1,15%	-0,58	49,92	50,06	49,92	50,12	107K	11
04/07/2025	-0,79%	-0,40	50,50	49,95	49,95	50,86	1K	3
03/07/2025	1,07%	0,54	50,90	50,46	50,46	50,90	761	2
02/07/2025	-1,14%	-0,58	50,36	50,85	50,36	50,85	7K	9
01/07/2025	-1,39%	-0,72	50,94	50,90	50,86	50,94	4K	4
27/06/2025	1,49%	0,76	51,66	51,10	51,10	51,66	98K	10
26/06/2025	2,00%	1,00	50,90	49,90	49,90	50,90	957	5
24/06/2025	1,38%	0,68	49,90	49,90	49,90	49,90	149	1
23/06/2025	-0,97%	-0,48	49,22	49,22	49,22	49,22	4K	3
20/06/2025	-1,00%	-0,50	49,70	49,65	49,46	49,74	51K	7
18/06/2025	-	-	50,20	50,20	50,20	50,20	2K	2

Date,Open,High,Low,Close,Volume
30-Dec-25,56.00,56.10,55.70,55.73,494698
29-Dec-25,56.36,56.75,56.29,56.57,1844134
26-Dec-25,55.93,56.15,55.90,55.99,8360
23-Dec-25,56.75,56.75,56.20,56.20,11353
22-Dec-25,55.76,56.31,55.67,56.31,119603
19-Dec-25,55.44,55.85,55.44,55.78,23182
18-Dec-25,55.50,55.55,55.28,55.48,575872
17-Dec-25,55.35,55.47,55.00,55.00,93599
16-Dec-25,56.00,56.00,55.02,55.02,221146
15-Dec-25,57.09,57.66,57.09,57.23,15557
12-Dec-25,56.90,57.09,56.89,57.09,24269
11-Dec-25,60.00,60.00,56.76,56.82,46799
10-Dec-25,56.89,57.15,56.89,57.15,171
09-Dec-25,57.12,57.12,56.63,56.73,128569
08-Dec-25,56.16,56.29,56.16,56.28,349058
05-Dec-25,56.70,57.00,56.70,57.00,37131
04-Dec-25,55.76,55.76,55.45,55.54,56972
03-Dec-25,54.80,54.95,54.51,54.95,12129
02-Dec-25,55.18,55.26,54.89,55.06,88559
01-Dec-25,55.78,55.78,55.10,55.37,170156
28-Nov-25,56.00,56.00,55.06,55.79,679697
27-Nov-25,55.90,56.00,55.90,56.00,9407
26-Nov-25,55.53,55.53,55.43,55.50,1053
25-Nov-25,54.31,55.14,54.31,55.13,129597
24-Nov-25,54.72,55.23,54.70,55.23,568829
21-Nov-25,53.99,55.01,53.99,54.79,954936
19-Nov-25,53.78,54.06,53.78,53.99,76562
18-Nov-25,55.51,55.51,53.62,53.95,194810
17-Nov-25,55.26,55.26,54.95,54.96,67575
14-Nov-25,55.33,55.65,55.33,55.65,2384
13-Nov-25,55.67,55.67,55.14,55.20,32313
12-Nov-25,55.63,56.00,55.63,55.85,594878
11-Nov-25,55.03,55.28,55.03,55.28,4363
10-Nov-25,55.50,55.65,55.39,55.39,142148
07-Nov-25,55.09,55.59,55.09,55.59,15216
06-Nov-25,55.73,55.74,55.44,55.44,50771
05-Nov-25,55.38,55.46,55.38,55.46,2879
04-Nov-25,56.00,56.08,55.98,56.00,28616
03-Nov-25,56.16,56.16,56.09,56.09,137998
31-Oct-25,56.08,56.16,56.08,56.16,20089
30-Oct-25,56.21,56.21,55.96,55.96,5331
29-Oct-25,55.85,55.96,55.54,55.54,296761
28-Oct-25,56.19,56.23,56.19,56.23,6968
27-Oct-25,56.30,56.30,56.04,56.13,4827
24-Oct-25,55.44,55.74,55.44,55.74,3050
23-Oct-25,55.50,55.50,55.32,55.48,9708
22-Oct-25,55.55,55.55,55.50,55.50,12598
21-Oct-25,55.83,55.83,55.68,55.68,369687
20-Oct-25,56.16,56.34,56.05,56.21,28351
17-Oct-25,55.50,55.55,55.35,55.55,8997
16-Oct-25,55.47,55.60,55.47,55.55,552672
15-Oct-25,54.85,55.54,54.85,55.40,676917
14-Oct-25,54.78,54.86,54.75,54.85,55188
13-Oct-25,54.09,54.25,54.00,54.25,25092
10-Oct-25,53.92,54.50,53.76,53.84,2549
09-Oct-25,54.71,54.91,54.71,54.80,49425
08-Oct-25,54.58,54.82,54.56,54.70,363952
07-Oct-25,55.06,55.06,54.90,54.90,549
06-Oct-25,55.50,55.67,55.26,55.45,61412
03-Oct-25,54.75,55.00,54.58,54.58,742986
02-Oct-25,53.60,53.68,53.60,53.68,1609
01-Oct-25,53.65,53.65,53.50,53.50,321
30-Sep-25,53.35,53.45,53.30,53.45,4272
29-Sep-25,53.52,53.60,53.50,53.50,20393
26-Sep-25,53.80,53.85,53.75,53.80,6561
25-Sep-25,53.49,53.95,53.49,53.84,19328
24-Sep-25,53.90,53.95,53.80,53.95,15470
23-Sep-25,53.95,53.95,53.65,53.65,1186
22-Sep-25,54.15,54.16,54.12,54.12,3357
19-Sep-25,53.98,53.98,53.68,53.68,126991
18-Sep-25,54.15,54.25,54.08,54.25,260778
17-Sep-25,53.82,53.95,53.82,53.90,46944
16-Sep-25,53.94,53.94,53.94,53.94,19742
15-Sep-25,54.06,54.15,53.94,54.15,52972
12-Sep-25,54.25,54.25,54.10,54.15,316903
11-Sep-25,54.70,54.80,54.70,54.80,77712
10-Sep-25,54.40,54.61,54.40,54.54,42728
09-Sep-25,54.17,54.27,54.01,54.27,16745637
08-Sep-25,54.42,54.94,54.42,54.90,2408
05-Sep-25,53.49,53.57,53.49,53.57,4231
04-Sep-25,53.44,53.74,53.43,53.70,3812
03-Sep-25,52.52,53.16,52.52,53.01,61688
02-Sep-25,53.30,53.60,53.09,53.60,16298455
01-Sep-25,53.79,53.79,53.30,53.30,13659
29-Aug-25,53.35,53.35,53.16,53.30,74827
28-Aug-25,53.83,53.84,53.55,53.62,10851
27-Aug-25,53.25,53.38,53.24,53.38,30194
26-Aug-25,53.39,53.58,53.39,53.58,93560
25-Aug-25,53.73,53.73,53.51,53.54,645244
22-Aug-25,54.01,54.41,53.96,54.34,38609
21-Aug-25,54.15,54.15,54.10,54.10,433
20-Aug-25,54.74,54.74,54.34,54.66,6438
19-Aug-25,55.00,55.02,54.84,54.93,43401
18-Aug-25,54.15,54.68,54.15,54.68,78021
15-Aug-25,54.10,54.10,54.10,54.10,2218
14-Aug-25,53.48,53.48,53.32,53.45,2883
13-Aug-25,53.50,53.60,53.40,53.54,454625
12-Aug-25,53.38,53.55,53.38,53.46,2364996
11-Aug-25,53.68,53.68,53.02,53.02,27493
08-Aug-25,52.74,53.14,52.70,53.14,355517
07-Aug-25,52.38,52.46,51.86,51.86,6492
06-Aug-25,52.12,52.12,51.80,51.90,108027
05-Aug-25,51.80,51.80,51.60,51.60,2740
04-Aug-25,51.86,51.92,51.82,51.92,52075
01-Aug-25,51.69,51.69,51.10,51.34,3592
31-Jul-25,51.89,51.91,51.69,51.69,3311
30-Jul-25,51.84,52.20,51.36,51.36,185312
29-Jul-25,51.76,51.76,51.74,51.74,3829
28-Jul-25,52.04,52.04,51.86,51.86,56760
25-Jul-25,52.20,52.68,52.20,52.66,207209
24-Jul-25,53.00,53.28,52.90,53.02,225348
23-Jul-25,52.80,53.08,52.67,52.67,405400
22-Jul-25,50.76,50.86,50.76,50.86,1626
21-Jul-25,50.66,50.68,50.60,50.60,1874
18-Jul-25,50.87,50.87,49.90,49.90,907
17-Jul-25,50.36,50.36,50.36,50.36,100
16-Jul-25,50.53,50.53,49.85,49.85,1098
15-Jul-25,50.00,50.02,49.90,50.02,1800
14-Jul-25,50.18,50.50,50.18,50.50,4186
11-Jul-25,50.20,50.36,50.18,50.18,11144
10-Jul-25,51.01,51.01,50.28,50.72,16496
09-Jul-25,49.96,49.96,49.76,49.76,76912
08-Jul-25,49.92,50.12,49.80,49.84,11617
07-Jul-25,50.06,50.12,49.92,49.92,106963
04-Jul-25,49.95,50.86,49.95,50.50,1210
03-Jul-25,50.46,50.90,50.46,50.90,761
02-Jul-25,50.85,50.85,50.36,50.36,6755
01-Jul-25,50.90,50.94,50.86,50.94,4375
27-Jun-25,51.10,51.66,51.10,51.66,98187
26-Jun-25,49.90,50.90,49.90,50.90,957
24-Jun-25,49.90,49.90,49.90,49.90,149
23-Jun-25,49.22,49.22,49.22,49.22,3839
20-Jun-25,49.65,49.74,49.46,49.70,51352
18-Jun-25,50.20,50.20,50.20,50.20,1766

*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: BEWJ39