Cotação atual, histórico e gráfico do papel: BEWP39

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 BEWP39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-0,64%	-0,50	77,32	77,52	77,32	77,52	929	2
28/04/2025	0,62%	0,48	77,82	77,34	77,34	77,82	1K	3
25/04/2025	1,83%	1,39	77,34	77,10	77,10	77,34	3K	2
15/04/2025	1,96%	1,46	75,95	75,95	75,95	75,95	53K	1
14/04/2025	1,79%	1,31	74,49	74,23	74,23	74,49	75K	2
11/04/2025	1,50%	1,08	73,18	72,99	72,99	73,38	263K	6
10/04/2025	-0,28%	-0,20	72,10	72,10	72,10	72,10	166K	3

09/04/2025	0,12%	0,09	72,30	72,30	72,30	72,30	22K	1
31/03/2025	-2,37%	-1,75	72,21	72,48	72,21	72,48	11K	2
28/03/2025	0,24%	0,18	73,96	74,06	73,96	74,06	8K	2
26/03/2025	0,86%	0,63	73,78	73,78	73,78	73,78	885	1
25/03/2025	2,31%	1,65	73,15	73,15	73,15	73,15	80K	1
13/03/2025	-0,20%	-0,14	71,50	71,50	71,50	71,50	500	1
12/03/2025	2,34%	1,64	71,64	71,50	71,50	71,95	19K	88
27/02/2025	3,34%	2,26	70,00	70,19	69,96	70,23	8K	110
20/02/2025	0,98%	0,66	67,74	67,74	67,74	67,74	10K	1
12/02/2025	6,59%	4,15	67,08	67,04	67,04	67,08	74K	2
03/02/2025	-1,04%	-0,66	62,93	62,93	62,93	62,93	943	1
10/01/2025	-0,61%	-0,39	63,59	63,59	63,59	63,59	7K	1
26/12/2024	-5,19%	-3,50	63,98	64,09	63,98	64,09	6K	3
10/12/2024	0,84%	0,56	67,48	67,48	67,48	67,48	1K	1
29/11/2024	5,42%	3,44	66,92	66,85	66,85	66,92	3K	2
07/11/2024	-2,94%	-1,92	63,48	63,48	63,48	63,48	507	1
30/10/2024	4,11%	2,58	65,40	65,40	65,40	65,40	255K	2
01/10/2024	-1,78%	-1,14	62,82	62,82	62,82	62,82	1K	1
25/09/2024	1,14%	0,72	63,96	63,96	63,96	63,96	639	1
16/09/2024	0,48%	0,30	63,24	63,24	63,24	63,24	126	1
05/09/2024	1,22%	0,76	62,94	62,94	62,94	62,94	566	1
27/08/2024	1,01%	0,62	62,18	62,18	62,18	62,18	310	1
26/08/2024	3,32%	1,98	61,56	61,56	61,56	61,56	3K	1
01/08/2024	-3,47%	-2,14	59,58	60,12	59,58	60,12	598	2
25/07/2024	3,02%	1,81	61,72	61,72	61,72	61,72	3K	1
12/07/2024	1,18%	0,70	59,91	59,91	59,91	59,91	599	1
11/07/2024	0,07%	0,04	59,21	59,21	59,21	59,21	59	1
01/07/2024	2,96%	1,70	59,17	59,17	59,17	59,17	59	1
27/06/2024	0,61%	0,35	57,47	57,47	57,47	57,47	862	1
25/06/2024	-0,21%	-0,12	57,12	57,12	57,12	57,12	29K	1
24/06/2024	-0,14%	-0,08	57,24	57,24	57,24	57,24	57	1
20/06/2024	-2,12%	-1,24	57,32	57,32	57,32	57,32	2K	1
12/06/2024	2,83%	1,61	58,56	58,56	58,56	58,56	2K	1
11/06/2024	-3,67%	-2,17	56,95	56,95	56,95	56,95	28K	1
06/06/2024	0,34%	0,20	59,12	59,12	59,12	59,12	59	1
04/06/2024	5,44%	3,04	58,92	58,92	58,92	58,92	3K	1
09/05/2024	6,70%	3,51	55,88	55,88	55,88	55,88	726	1
12/04/2024	0,23%	0,12	52,37	52,37	52,37	52,37	3K	1
11/04/2024	-1,40%	-0,74	52,25	52,25	52,25	52,25	2K	2
08/04/2024	0,55%	0,29	52,99	52,99	52,99	52,99	529	1
21/03/2024	9,06%	4,38	52,70	52,70	52,70	52,70	2K	1
08/02/2024	-0,02%	-0,01	48,32	48,32	48,32	48,32	48	1
06/02/2024	-1,06%	-0,52	48,33	48,33	48,33	48,33	48	1
05/02/2024	-1,53%	-0,76	48,85	48,85	48,85	48,85	2K	1
15/01/2024	0,00%	0,00	49,61	49,61	49,61	49,61	446	1
02/01/2024	0,22%	0,11	49,61	49,61	49,61	49,61	49	1
26/12/2023	-2,71%	-1,38	49,50	49,44	49,44	49,50	5K	3
14/12/2023	2,19%	1,09	50,88	50,88	50,88	50,88	152	1
07/12/2023	0,99%	0,49	49,79	49,79	49,79	49,79	746	1
27/11/2023	3,64%	1,73	49,30	49,51	49,30	49,51	543	4
16/11/2023	1,21%	0,57	47,57	47,57	47,57	47,57	428	1
14/11/2023	4,96%	2,22	47,00	47,00	47,00	47,00	2K	1
31/10/2023	2,24%	0,98	44,78	44,96	44,78	44,96	853	2
26/10/2023	-2,19%	-0,98	43,80	43,80	43,80	43,80	43	1
20/10/2023	-1,19%	-0,54	44,78	44,98	44,78	44,98	89	2
18/10/2023	-1,26%	-0,58	45,32	45,32	45,32	45,32	271	1
09/10/2023	1,26%	0,57	45,90	45,90	45,90	45,90	459	1
04/10/2023	-1,33%	-0,61	45,33	45,41	45,33	45,59	53K	4
02/10/2023	0,09%	0,04	45,94	45,94	45,94	45,94	45	1
29/09/2023	0,33%	0,15	45,90	45,90	45,90	45,90	45	1
15/09/2023	-0,22%	-0,10	45,75	45,84	45,75	45,84	91	2
13/09/2023	-0,84%	-0,39	45,85	45,73	45,73	45,85	126K	3
12/09/2023	0,72%	0,33	46,24	46,24	46,24	46,24	79K	2
11/09/2023	-2,07%	-0,97	45,91	45,91	45,91	45,91	550	2
31/08/2023	0,02%	0,01	46,88	46,88	46,88	46,88	5K	1
30/08/2023	0,34%	0,16	46,87	46,87	46,87	46,87	562	1
29/08/2023	2,93%	1,33	46,71	46,71	46,71	46,71	224K	2
25/08/2023	-1,50%	-0,69	45,38	45,44	45,38	45,44	1K	2
18/08/2023	-1,22%	-0,57	46,07	46,07	46,07	46,07	230	1
15/08/2023	0,39%	0,18	46,64	46,64	46,64	46,64	373	1
09/08/2023	-0,34%	-0,16	46,46	46,62	46,40	46,62	5K	3
27/07/2023	-1,33%	-0,63	46,62	46,62	46,62	46,62	326	1
17/07/2023	0,83%	0,39	47,25	47,25	47,25	47,25	94	1
14/07/2023	-0,64%	-0,30	46,86	46,86	46,86	46,86	140	1
13/07/2023	3,44%	1,57	47,16	47,16	47,16	47,16	94	1
10/07/2023	-0,68%	-0,31	45,59	45,59	45,59	45,59	638	1
16/06/2023	0,53%	0,24	45,90	45,90	45,90	45,90	45	1
31/05/2023	-2,31%	-1,08	45,66	45,66	45,66	45,66	273	1
10/05/2023	0,41%	0,19	46,74	46,74	46,74	46,74	140	1
05/05/2023	-1,59%	-0,75	46,55	46,55	46,55	46,55	279	1
02/05/2023	-0,61%	-0,29	47,30	47,30	47,30	47,30	141	1
28/04/2023	-0,65%	-0,31	47,59	47,59	47,59	47,59	285	1
27/04/2023	-1,64%	-0,80	47,90	47,90	47,90	47,90	287	1
20/04/2023	2,44%	1,16	48,70	48,70	48,70	48,70	97	2
14/04/2023	1,00%	0,47	47,54	47,54	47,54	47,54	5K	1
12/04/2023	3,98%	1,80	47,07	47,16	47,07	47,16	235	4
17/03/2023	-0,79%	-0,36	45,27	45,65	45,00	45,65	5K	5
16/03/2023	-3,94%	-1,87	45,63	47,00	45,63	47,00	1K	2
14/03/2023	1,06%	0,50	47,50	47,50	47,50	47,50	47	1
08/03/2023	-0,84%	-0,40	47,00	47,00	47,00	47,00	705	1
07/03/2023	-1,66%	-0,80	47,40	47,40	47,40	47,40	711	1
06/03/2023	0,00%	0,00	48,20	48,20	48,20	48,20	530	1
03/03/2023	9,82%	4,31	48,20	50,47	48,20	50,47	1K	4
31/01/2023	-0,02%	-0,01	43,89	43,89	43,89	43,89	87	1
20/01/2023	0,37%	0,16	43,90	43,90	43,90	43,90	43	1
06/01/2023	-3,38%	-1,53	43,74	43,74	43,74	43,74	43	1
04/01/2023	4,26%	1,85	45,27	45,10	45,10	45,27	1K	3
03/01/2023	2,16%	0,92	43,42	43,42	43,42	43,42	521	1
23/12/2022	-1,89%	-0,82	42,50	42,50	42,50	42,50	510	1
14/12/2022	1,33%	0,57	43,32	43,32	43,32	43,32	1K	1
06/12/2022	-0,84%	-0,36	42,75	42,75	42,75	42,75	128	1
05/12/2022	3,43%	1,43	43,11	43,11	43,11	43,11	2K	2
21/11/2022	15,65%	5,64	41,68	41,68	41,68	41,68	41	1
19/10/2022	1,84%	0,65	36,04	35,21	35,21	36,04	12K	2
06/10/2022	-1,39%	-0,50	35,39	35,59	35,39	35,59	106	3
23/09/2022	-1,91%	-0,70	35,89	35,99	35,89	35,99	71	2
22/09/2022	-0,81%	-0,30	36,59	36,79	36,59	36,79	110	3
21/09/2022	-5,12%	-1,99	36,89	37,04	36,89	37,04	147	4
16/09/2022	2,97%	1,12	38,88	38,88	38,88	38,88	972	1
31/08/2022	1,81%	0,67	37,76	37,76	37,76	37,76	37	1
29/08/2022	-0,80%	-0,30	37,09	37,39	37,09	37,39	186	4
26/08/2022	-5,96%	-2,37	37,39	37,74	37,39	37,74	262	7
19/08/2022	-4,31%	-1,79	39,76	39,76	39,76	39,76	397	1
18/08/2022	0,00%	0,00	41,55	41,55	41,55	41,55	41	1
28/06/2022	6,84%	2,66	41,55	41,00	41,00	41,55	247	4
14/06/2022	-5,84%	-2,41	38,89	38,89	38,89	38,89	38	1
25/04/2022	2,13%	0,86	41,30	41,30	41,30	41,30	991	1
11/04/2022	2,93%	1,15	40,44	40,44	40,44	40,44	26K	1
04/04/2022	-1,78%	-0,71	39,29	39,29	39,29	39,29	39	1
30/03/2022	-2,96%	-1,22	40,00	40,00	40,00	40,00	400	1
29/03/2022	1,95%	0,79	41,22	41,33	41,22	41,36	10K	4
23/03/2022	-0,71%	-0,29	40,43	40,43	40,43	40,43	485	1
09/03/2022	0,25%	0,10	40,72	40,72	40,72	40,72	407	1
08/03/2022	-13,30%	-6,23	40,62	39,49	39,49	40,62	161	4
01/02/2022	0,56%	0,26	46,85	46,85	46,85	46,85	468	1
31/01/2022	-0,77%	-0,36	46,59	46,10	46,10	46,59	508	3
28/01/2022	-	-	46,95	46,95	46,95	46,95	46	1

Date,Open,High,Low,Close,Volume
29-Apr-25,77.52,77.52,77.32,77.32,929
28-Apr-25,77.34,77.82,77.34,77.82,1320
25-Apr-25,77.10,77.34,77.10,77.34,3091
15-Apr-25,75.95,75.95,75.95,75.95,53165
14-Apr-25,74.23,74.49,74.23,74.49,74564
11-Apr-25,72.99,73.38,72.99,73.18,263436
10-Apr-25,72.10,72.10,72.10,72.10,165830
09-Apr-25,72.30,72.30,72.30,72.30,21690
31-Mar-25,72.48,72.48,72.21,72.21,11418
28-Mar-25,74.06,74.06,73.96,73.96,8145
26-Mar-25,73.78,73.78,73.78,73.78,885
25-Mar-25,73.15,73.15,73.15,73.15,80465
13-Mar-25,71.50,71.50,71.50,71.50,500
12-Mar-25,71.50,71.95,71.50,71.64,19004
27-Feb-25,70.19,70.23,69.96,70.00,7709
20-Feb-25,67.74,67.74,67.74,67.74,10161
12-Feb-25,67.04,67.08,67.04,67.08,73855
03-Feb-25,62.93,62.93,62.93,62.93,943
10-Jan-25,63.59,63.59,63.59,63.59,6613
26-Dec-24,64.09,64.09,63.98,63.98,6472
10-Dec-24,67.48,67.48,67.48,67.48,1012
29-Nov-24,66.85,66.92,66.85,66.92,3411
07-Nov-24,63.48,63.48,63.48,63.48,507
30-Oct-24,65.40,65.40,65.40,65.40,255060
01-Oct-24,62.82,62.82,62.82,62.82,1067
25-Sep-24,63.96,63.96,63.96,63.96,639
16-Sep-24,63.24,63.24,63.24,63.24,126
05-Sep-24,62.94,62.94,62.94,62.94,566
27-Aug-24,62.18,62.18,62.18,62.18,310
26-Aug-24,61.56,61.56,61.56,61.56,3385
01-Aug-24,60.12,60.12,59.58,59.58,598
25-Jul-24,61.72,61.72,61.72,61.72,3147
12-Jul-24,59.91,59.91,59.91,59.91,599
11-Jul-24,59.21,59.21,59.21,59.21,59
01-Jul-24,59.17,59.17,59.17,59.17,59
27-Jun-24,57.47,57.47,57.47,57.47,862
25-Jun-24,57.12,57.12,57.12,57.12,28560
24-Jun-24,57.24,57.24,57.24,57.24,57
20-Jun-24,57.32,57.32,57.32,57.32,1719
12-Jun-24,58.56,58.56,58.56,58.56,1756
11-Jun-24,56.95,56.95,56.95,56.95,28475
06-Jun-24,59.12,59.12,59.12,59.12,59
04-Jun-24,58.92,58.92,58.92,58.92,3004
09-May-24,55.88,55.88,55.88,55.88,726
12-Apr-24,52.37,52.37,52.37,52.37,3089
11-Apr-24,52.25,52.25,52.25,52.25,1828
08-Apr-24,52.99,52.99,52.99,52.99,529
21-Mar-24,52.70,52.70,52.70,52.70,1844
08-Feb-24,48.32,48.32,48.32,48.32,48
06-Feb-24,48.33,48.33,48.33,48.33,48
05-Feb-24,48.85,48.85,48.85,48.85,2491
15-Jan-24,49.61,49.61,49.61,49.61,446
02-Jan-24,49.61,49.61,49.61,49.61,49
26-Dec-23,49.44,49.50,49.44,49.50,4996
14-Dec-23,50.88,50.88,50.88,50.88,152
07-Dec-23,49.79,49.79,49.79,49.79,746
27-Nov-23,49.51,49.51,49.30,49.30,543
16-Nov-23,47.57,47.57,47.57,47.57,428
14-Nov-23,47.00,47.00,47.00,47.00,1786
31-Oct-23,44.96,44.96,44.78,44.78,853
26-Oct-23,43.80,43.80,43.80,43.80,43
20-Oct-23,44.98,44.98,44.78,44.78,89
18-Oct-23,45.32,45.32,45.32,45.32,271
09-Oct-23,45.90,45.90,45.90,45.90,459
04-Oct-23,45.41,45.59,45.33,45.33,52766
02-Oct-23,45.94,45.94,45.94,45.94,45
29-Sep-23,45.90,45.90,45.90,45.90,45
15-Sep-23,45.84,45.84,45.75,45.75,91
13-Sep-23,45.73,45.85,45.73,45.85,126262
12-Sep-23,46.24,46.24,46.24,46.24,78608
11-Sep-23,45.91,45.91,45.91,45.91,550
31-Aug-23,46.88,46.88,46.88,46.88,4688
30-Aug-23,46.87,46.87,46.87,46.87,562
29-Aug-23,46.71,46.71,46.71,46.71,224208
25-Aug-23,45.44,45.44,45.38,45.38,1407
18-Aug-23,46.07,46.07,46.07,46.07,230
15-Aug-23,46.64,46.64,46.64,46.64,373
09-Aug-23,46.62,46.62,46.40,46.46,4785
27-Jul-23,46.62,46.62,46.62,46.62,326
17-Jul-23,47.25,47.25,47.25,47.25,94
14-Jul-23,46.86,46.86,46.86,46.86,140
13-Jul-23,47.16,47.16,47.16,47.16,94
10-Jul-23,45.59,45.59,45.59,45.59,638
16-Jun-23,45.90,45.90,45.90,45.90,45
31-May-23,45.66,45.66,45.66,45.66,273
10-May-23,46.74,46.74,46.74,46.74,140
05-May-23,46.55,46.55,46.55,46.55,279
02-May-23,47.30,47.30,47.30,47.30,141
28-Apr-23,47.59,47.59,47.59,47.59,285
27-Apr-23,47.90,47.90,47.90,47.90,287
20-Apr-23,48.70,48.70,48.70,48.70,97
14-Apr-23,47.54,47.54,47.54,47.54,5229
12-Apr-23,47.16,47.16,47.07,47.07,235
17-Mar-23,45.65,45.65,45.00,45.27,5301
16-Mar-23,47.00,47.00,45.63,45.63,1125
14-Mar-23,47.50,47.50,47.50,47.50,47
08-Mar-23,47.00,47.00,47.00,47.00,705
07-Mar-23,47.40,47.40,47.40,47.40,711
06-Mar-23,48.20,48.20,48.20,48.20,530
03-Mar-23,50.47,50.47,48.20,48.20,1449
31-Jan-23,43.89,43.89,43.89,43.89,87
20-Jan-23,43.90,43.90,43.90,43.90,43
06-Jan-23,43.74,43.74,43.74,43.74,43
04-Jan-23,45.10,45.27,45.10,45.27,1262
03-Jan-23,43.42,43.42,43.42,43.42,521
23-Dec-22,42.50,42.50,42.50,42.50,510
14-Dec-22,43.32,43.32,43.32,43.32,1169
06-Dec-22,42.75,42.75,42.75,42.75,128
05-Dec-22,43.11,43.11,43.11,43.11,1595
21-Nov-22,41.68,41.68,41.68,41.68,41
19-Oct-22,35.21,36.04,35.21,36.04,11898
06-Oct-22,35.59,35.59,35.39,35.39,106
23-Sep-22,35.99,35.99,35.89,35.89,71
22-Sep-22,36.79,36.79,36.59,36.59,110
21-Sep-22,37.04,37.04,36.89,36.89,147
16-Sep-22,38.88,38.88,38.88,38.88,972
31-Aug-22,37.76,37.76,37.76,37.76,37
29-Aug-22,37.39,37.39,37.09,37.09,186
26-Aug-22,37.74,37.74,37.39,37.39,262
19-Aug-22,39.76,39.76,39.76,39.76,397
18-Aug-22,41.55,41.55,41.55,41.55,41
28-Jun-22,41.00,41.55,41.00,41.55,247
14-Jun-22,38.89,38.89,38.89,38.89,38
25-Apr-22,41.30,41.30,41.30,41.30,991
11-Apr-22,40.44,40.44,40.44,40.44,26043
04-Apr-22,39.29,39.29,39.29,39.29,39
30-Mar-22,40.00,40.00,40.00,40.00,400
29-Mar-22,41.33,41.36,41.22,41.22,10387
23-Mar-22,40.43,40.43,40.43,40.43,485
09-Mar-22,40.72,40.72,40.72,40.72,407
08-Mar-22,39.49,40.62,39.49,40.62,161
01-Feb-22,46.85,46.85,46.85,46.85,468
31-Jan-22,46.10,46.59,46.10,46.59,508
28-Jan-22,46.95,46.95,46.95,46.95,46

*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: BEWP39