Cotação atual, histórico e gráfico do papel: BEWT39

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 BEWT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-3,80%	-3,60	91,10	93,00	90,97	93,00	305K	9
29/10/2026	-2,07%	-2,00	94,70	94,60	93,80	95,49	17K	51
28/10/2026	1,27%	1,21	96,70	96,53	96,39	97,22	130K	32
27/10/2026	0,57%	0,54	95,49	94,07	94,01	95,85	306K	260
26/10/2026	8,43%	7,38	94,95	95,90	94,95	96,59	72K	7
23/10/2026	0,31%	0,27	87,57	87,51	87,51	88,32	13K	23
22/10/2026	-4,43%	-4,05	87,30	88,18	87,30	88,18	3K	3
21/10/2026	1,51%	1,36	91,35	91,48	91,35	91,72	46K	5
20/10/2026	-0,79%	-0,72	89,99	89,12	89,12	89,99	5K	3
19/10/2026	0,89%	0,80	90,71	91,08	90,71	91,08	818	3
16/10/2026	-3,17%	-2,94	89,91	90,50	89,91	90,50	2K	2
15/10/2026	-0,70%	-0,65	92,85	94,44	90,13	94,44	30K	248
14/10/2026	-0,60%	-0,56	93,50	94,36	92,93	94,36	14K	11
13/10/2026	1,27%	1,18	94,06	94,42	94,05	94,86	167K	9
09/10/2026	-3,15%	-3,02	92,88	95,58	92,88	95,58	15K	159
08/10/2026	-5,29%	-5,36	95,90	95,40	94,39	95,90	6K	6
07/10/2026	4,38%	4,25	101,26	97,00	96,46	101,26	14K	8
06/10/2026	-1,41%	-1,39	97,01	98,40	97,01	98,40	263K	16
05/10/2026	-2,86%	-2,90	98,40	98,33	97,80	98,69	928K	15
02/10/2026	2,75%	2,71	101,30	100,00	100,00	101,30	67K	64
01/10/2026	1,01%	0,99	98,59	97,81	97,30	98,59	53K	20
30/09/2026	-1,91%	-1,90	97,60	98,12	97,60	98,29	29K	124
29/09/2026	0,40%	0,40	99,50	98,93	98,93	99,68	22K	49
28/09/2026	0,10%	0,10	99,10	99,40	97,83	99,40	427K	117
25/09/2026	1,40%	1,37	99,00	99,81	98,90	99,94	45K	132
24/09/2026	0,55%	0,53	97,63	97,54	97,44	98,52	6K	15
23/09/2026	-1,20%	-1,18	97,10	98,30	96,82	98,30	48K	31
22/09/2026	-0,43%	-0,42	98,28	98,50	98,00	98,50	21K	7
21/09/2026	3,26%	3,12	98,70	97,20	97,20	98,70	24K	8
18/09/2026	0,57%	0,54	95,58	95,22	95,22	95,67	51K	5
17/09/2026	2,24%	2,08	95,04	94,94	94,83	95,41	20K	57
16/09/2026	1,20%	1,10	92,96	93,85	92,96	93,85	186	2
15/09/2026	-0,33%	-0,30	91,86	91,88	91,33	91,98	11K	62
14/09/2026	-0,60%	-0,56	92,16	92,72	92,12	92,83	18K	191
10/09/2026	-2,82%	-2,69	92,72	93,51	92,51	93,88	50K	489
09/09/2026	0,47%	0,45	95,41	95,32	94,97	95,41	483K	13
08/09/2026	1,13%	1,06	94,96	94,99	94,31	95,07	31K	16
04/09/2026	0,00%	0,00	93,90	93,90	93,90	93,90	5K	1
03/09/2026	0,82%	0,76	93,90	92,71	92,71	93,90	15K	4
02/09/2026	-1,25%	-1,18	93,14	93,68	92,75	93,68	327K	274
01/09/2026	1,45%	1,35	94,32	95,03	94,32	95,25	22K	19
31/08/2026	-0,62%	-0,58	92,97	93,33	92,97	94,05	33K	38
28/08/2026	0,14%	0,13	93,55	94,62	93,55	94,87	522K	8
27/08/2026	2,06%	1,89	93,42	91,53	91,53	93,70	28K	5
26/08/2026	1,40%	1,26	91,53	91,85	91,53	92,12	572K	111
25/08/2026	1,61%	1,43	90,27	90,53	89,86	90,53	7K	8
24/08/2026	-0,78%	-0,70	88,84	89,54	88,18	89,54	20K	193
21/08/2026	-0,39%	-0,35	89,54	90,53	89,54	90,53	10K	47
20/08/2026	-0,23%	-0,21	89,89	89,89	89,68	90,39	5K	58
19/08/2026	-0,23%	-0,21	90,10	90,65	90,10	90,75	6K	11
18/08/2026	-3,65%	-3,42	90,31	93,32	90,24	93,32	43K	10
17/08/2026	0,44%	0,41	93,73	94,00	93,71	94,34	18K	106
14/08/2026	-0,14%	-0,13	93,32	93,54	93,07	93,93	38K	175
13/08/2026	1,79%	1,64	93,45	92,06	92,06	93,80	4K	11
12/08/2026	2,63%	2,35	91,81	91,58	91,31	92,00	249K	1.882
11/08/2026	2,57%	2,24	89,46	89,00	88,52	89,70	8K	36
10/08/2026	0,16%	0,14	87,22	87,22	87,22	87,22	21K	3
07/08/2026	-0,23%	-0,20	87,08	87,41	86,68	87,71	99K	65
06/08/2026	0,09%	0,08	87,28	87,28	87,28	87,28	21K	1
05/08/2026	-0,43%	-0,38	87,20	87,02	86,70	87,22	107K	31
04/08/2026	5,16%	4,30	87,58	85,52	85,44	87,58	2M	50
03/08/2026	1,86%	1,52	83,28	81,26	81,26	83,28	9K	57
31/07/2026	3,02%	2,40	81,76	81,60	81,26	82,10	419K	26
30/07/2026	3,74%	2,86	79,36	78,25	78,21	79,60	58K	215
29/07/2026	-4,95%	-3,98	76,50	78,55	76,50	78,55	7K	49
28/07/2026	-3,55%	-2,96	80,48	81,70	79,33	81,70	26K	23
27/07/2026	0,82%	0,68	83,44	84,05	82,90	84,05	9K	4
24/07/2026	-3,61%	-3,10	82,76	84,00	82,76	84,00	3K	4
22/07/2026	0,77%	0,66	85,86	85,32	85,25	86,30	91K	121
21/07/2026	4,28%	3,50	85,20	84,69	84,50	85,44	23K	45
20/07/2026	-1,01%	-0,83	81,70	82,00	81,70	82,24	78K	6
17/07/2026	-2,56%	-2,17	82,53	82,55	82,23	83,18	290K	87
16/07/2026	-2,10%	-1,82	84,70	85,36	84,70	85,61	23K	5
15/07/2026	0,24%	0,21	86,52	86,58	85,42	87,04	26K	45
14/07/2026	-0,96%	-0,84	86,31	86,05	85,83	86,58	16K	42
13/07/2026	-3,83%	-3,47	87,15	88,62	87,15	88,62	148K	2
10/07/2026	0,78%	0,70	90,62	89,90	89,39	90,62	49K	8
09/07/2026	1,01%	0,90	89,92	89,92	89,92	89,92	3K	2
08/07/2026	2,06%	1,80	89,02	87,20	87,20	89,05	57K	72
07/07/2026	-5,08%	-4,67	87,22	88,97	87,03	88,97	144K	39
06/07/2026	-4,28%	-4,11	91,89	96,00	91,27	96,00	105K	19
03/07/2026	4,07%	3,75	96,00	91,82	91,82	96,20	29K	20
02/07/2026	0,21%	0,19	92,25	96,20	91,98	96,20	9K	39
01/07/2026	-1,82%	-1,71	92,06	91,89	91,89	93,05	208K	81
30/06/2026	2,66%	2,43	93,77	92,31	92,31	93,95	218K	145
29/06/2026	-0,91%	-0,84	91,34	90,00	88,59	91,34	5K	33
26/06/2026	-2,11%	-1,99	92,18	87,47	87,31	92,18	1M	80
25/06/2026	4,29%	3,87	94,17	92,27	90,55	94,17	264K	26
24/06/2026	-4,69%	-4,44	90,30	90,36	89,65	91,37	37K	40
23/06/2026	-1,08%	-1,03	94,74	92,10	91,10	94,74	5M	74
22/06/2026	2,08%	1,95	95,77	96,51	95,22	96,74	544K	136
19/06/2026	-0,81%	-0,77	93,82	95,66	93,67	96,56	12K	72
18/06/2026	4,67%	4,22	94,59	93,25	93,25	95,40	149K	374
17/06/2026	1,35%	1,20	90,37	90,12	89,65	90,41	173K	12
16/06/2026	-0,90%	-0,81	89,17	91,50	89,17	91,50	2K	4
15/06/2026	3,43%	2,98	89,98	88,97	88,89	89,98	420K	20
12/06/2026	-0,33%	-0,29	87,00	86,73	86,73	87,00	450K	9
11/06/2026	3,06%	2,59	87,29	86,17	86,00	87,29	11K	4
10/06/2026	-1,19%	-1,02	84,70	85,79	84,44	87,13	217K	1.195
09/06/2026	-1,07%	-0,93	85,72	89,00	84,49	89,00	24K	8
08/06/2026	4,95%	4,09	86,65	82,56	82,56	87,35	492K	73
05/06/2026	-8,68%	-7,85	82,56	89,45	82,56	89,45	80K	17
03/06/2026	1,07%	0,96	90,41	90,35	89,65	90,69	2M	30
02/06/2026	0,39%	0,35	89,45	90,55	88,30	90,55	765K	18
01/06/2026	2,91%	2,52	89,10	88,92	88,92	89,65	814K	27
29/05/2026	0,80%	0,69	86,58	87,05	86,47	87,30	319K	9
28/05/2026	-1,54%	-1,34	85,89	85,50	85,39	86,44	22K	8
27/05/2026	1,62%	1,39	87,23	87,46	86,58	87,46	80K	12
26/05/2026	5,05%	4,13	85,84	85,26	85,20	85,84	3M	10
25/05/2026	0,15%	0,12	81,71	80,01	80,01	81,71	3K	3
22/05/2026	3,87%	3,04	81,59	81,01	81,01	81,59	3K	4
21/05/2026	2,71%	2,07	78,55	78,14	78,14	78,55	1K	2
20/05/2026	1,11%	0,84	76,48	76,21	76,21	76,48	305	2
19/05/2026	-1,10%	-0,84	75,64	74,66	74,66	75,64	900	2
18/05/2026	-0,13%	-0,10	76,48	77,32	76,00	77,32	43K	7
15/05/2026	-3,73%	-2,97	76,58	77,32	76,58	77,32	21K	3
14/05/2026	0,34%	0,27	79,55	80,08	79,52	80,08	407K	7
13/05/2026	3,55%	2,72	79,28	77,05	77,05	79,28	264K	7
12/05/2026	-3,31%	-2,62	76,56	78,08	76,05	78,08	2K	4
11/05/2026	0,23%	0,18	79,18	78,43	78,43	79,44	508K	13
08/05/2026	1,63%	1,27	79,00	78,08	78,08	79,00	346K	67
07/05/2026	-0,31%	-0,24	77,73	78,75	77,73	78,75	4K	4
06/05/2026	2,63%	2,00	77,97	76,14	76,14	77,97	5K	6
05/05/2026	1,56%	1,17	75,97	75,00	75,00	76,13	884K	35
04/05/2026	0,93%	0,69	74,80	74,11	74,11	75,25	97K	5
30/04/2026	1,63%	1,19	74,11	73,54	73,54	74,17	119K	7
29/04/2026	1,00%	0,72	72,92	72,67	72,67	72,92	1K	2
28/04/2026	-0,59%	-0,43	72,20	72,39	72,20	72,39	17K	3
27/04/2026	-1,04%	-0,76	72,63	72,18	72,18	72,63	10K	3
24/04/2026	5,48%	3,81	73,39	73,30	73,24	73,39	293K	17
23/04/2026	-2,52%	-1,80	69,58	69,90	69,44	69,94	807K	8
22/04/2026	2,72%	1,89	71,38	71,20	71,20	71,38	2K	2
20/04/2026	0,49%	0,34	69,49	68,59	68,59	69,49	52K	8
17/04/2026	-	-	69,15	69,15	69,13	69,69	544K	9

Date,Open,High,Low,Close,Volume
30-Oct-26,93.00,93.00,90.97,91.10,305145
29-Oct-26,94.60,95.49,93.80,94.70,16876
28-Oct-26,96.53,97.22,96.39,96.70,130244
27-Oct-26,94.07,95.85,94.01,95.49,305782
26-Oct-26,95.90,96.59,94.95,94.95,71721
23-Oct-26,87.51,88.32,87.51,87.57,12812
22-Oct-26,88.18,88.18,87.30,87.30,2982
21-Oct-26,91.48,91.72,91.35,91.35,46471
20-Oct-26,89.12,89.99,89.12,89.99,4639
19-Oct-26,91.08,91.08,90.71,90.71,818
16-Oct-26,90.50,90.50,89.91,89.91,1618
15-Oct-26,94.44,94.44,90.13,92.85,30338
14-Oct-26,94.36,94.36,92.93,93.50,14192
13-Oct-26,94.42,94.86,94.05,94.06,167385
09-Oct-26,95.58,95.58,92.88,92.88,15345
08-Oct-26,95.40,95.90,94.39,95.90,6011
07-Oct-26,97.00,101.26,96.46,101.26,14323
06-Oct-26,98.40,98.40,97.01,97.01,263494
05-Oct-26,98.33,98.69,97.80,98.40,928369
02-Oct-26,100.00,101.30,100.00,101.30,67417
01-Oct-26,97.81,98.59,97.30,98.59,52997
30-Sep-26,98.12,98.29,97.60,97.60,29437
29-Sep-26,98.93,99.68,98.93,99.50,21882
28-Sep-26,99.40,99.40,97.83,99.10,427361
25-Sep-26,99.81,99.94,98.90,99.00,44646
24-Sep-26,97.54,98.52,97.44,97.63,5964
23-Sep-26,98.30,98.30,96.82,97.10,47865
22-Sep-26,98.50,98.50,98.00,98.28,21215
21-Sep-26,97.20,98.70,97.20,98.70,24357
18-Sep-26,95.22,95.67,95.22,95.58,50957
17-Sep-26,94.94,95.41,94.83,95.04,20245
16-Sep-26,93.85,93.85,92.96,92.96,186
15-Sep-26,91.88,91.98,91.33,91.86,10825
14-Sep-26,92.72,92.83,92.12,92.16,18026
10-Sep-26,93.51,93.88,92.51,92.72,50012
09-Sep-26,95.32,95.41,94.97,95.41,482728
08-Sep-26,94.99,95.07,94.31,94.96,31418
04-Sep-26,93.90,93.90,93.90,93.90,5070
03-Sep-26,92.71,93.90,92.71,93.90,15325
02-Sep-26,93.68,93.68,92.75,93.14,327065
01-Sep-26,95.03,95.25,94.32,94.32,22321
31-Aug-26,93.33,94.05,92.97,92.97,33433
28-Aug-26,94.62,94.87,93.55,93.55,522213
27-Aug-26,91.53,93.70,91.53,93.42,27800
26-Aug-26,91.85,92.12,91.53,91.53,571851
25-Aug-26,90.53,90.53,89.86,90.27,6957
24-Aug-26,89.54,89.54,88.18,88.84,20455
21-Aug-26,90.53,90.53,89.54,89.54,9991
20-Aug-26,89.89,90.39,89.68,89.89,5402
19-Aug-26,90.65,90.75,90.10,90.10,5869
18-Aug-26,93.32,93.32,90.24,90.31,43086
17-Aug-26,94.00,94.34,93.71,93.73,18248
14-Aug-26,93.54,93.93,93.07,93.32,38039
13-Aug-26,92.06,93.80,92.06,93.45,3624
12-Aug-26,91.58,92.00,91.31,91.81,249134
11-Aug-26,89.00,89.70,88.52,89.46,8317
10-Aug-26,87.22,87.22,87.22,87.22,21363
07-Aug-26,87.41,87.71,86.68,87.08,99395
06-Aug-26,87.28,87.28,87.28,87.28,20947
05-Aug-26,87.02,87.22,86.70,87.20,106881
04-Aug-26,85.52,87.58,85.44,87.58,1753323
03-Aug-26,81.26,83.28,81.26,83.28,9179
31-Jul-26,81.60,82.10,81.26,81.76,418712
30-Jul-26,78.25,79.60,78.21,79.36,58216
29-Jul-26,78.55,78.55,76.50,76.50,7413
28-Jul-26,81.70,81.70,79.33,80.48,26052
27-Jul-26,84.05,84.05,82.90,83.44,8542
24-Jul-26,84.00,84.00,82.76,82.76,2579
22-Jul-26,85.32,86.30,85.25,85.86,91043
21-Jul-26,84.69,85.44,84.50,85.20,22909
20-Jul-26,82.00,82.24,81.70,81.70,78451
17-Jul-26,82.55,83.18,82.23,82.53,289832
16-Jul-26,85.36,85.61,84.70,84.70,23062
15-Jul-26,86.58,87.04,85.42,86.52,26216
14-Jul-26,86.05,86.58,85.83,86.31,15960
13-Jul-26,88.62,88.62,87.15,87.15,148243
10-Jul-26,89.90,90.62,89.39,90.62,48760
09-Jul-26,89.92,89.92,89.92,89.92,3329
08-Jul-26,87.20,89.05,87.20,89.02,57034
07-Jul-26,88.97,88.97,87.03,87.22,143833
06-Jul-26,96.00,96.00,91.27,91.89,104648
03-Jul-26,91.82,96.20,91.82,96.00,29069
02-Jul-26,96.20,96.20,91.98,92.25,9199
01-Jul-26,91.89,93.05,91.89,92.06,207679
30-Jun-26,92.31,93.95,92.31,93.77,217784
29-Jun-26,90.00,91.34,88.59,91.34,5150
26-Jun-26,87.47,92.18,87.31,92.18,1079065
25-Jun-26,92.27,94.17,90.55,94.17,263688
24-Jun-26,90.36,91.37,89.65,90.30,37203
23-Jun-26,92.10,94.74,91.10,94.74,4639256
22-Jun-26,96.51,96.74,95.22,95.77,544362
19-Jun-26,95.66,96.56,93.67,93.82,12281
18-Jun-26,93.25,95.40,93.25,94.59,149291
17-Jun-26,90.12,90.41,89.65,90.37,172982
16-Jun-26,91.50,91.50,89.17,89.17,1790
15-Jun-26,88.97,89.98,88.89,89.98,420253
12-Jun-26,86.73,87.00,86.73,87.00,449770
11-Jun-26,86.17,87.29,86.00,87.29,11146
10-Jun-26,85.79,87.13,84.44,84.70,217355
09-Jun-26,89.00,89.00,84.49,85.72,24399
08-Jun-26,82.56,87.35,82.56,86.65,491920
05-Jun-26,89.45,89.45,82.56,82.56,79953
03-Jun-26,90.35,90.69,89.65,90.41,1661472
02-Jun-26,90.55,90.55,88.30,89.45,764570
01-Jun-26,88.92,89.65,88.92,89.10,813800
29-May-26,87.05,87.30,86.47,86.58,319240
28-May-26,85.50,86.44,85.39,85.89,21634
27-May-26,87.46,87.46,86.58,87.23,80157
26-May-26,85.26,85.84,85.20,85.84,3041413
25-May-26,80.01,81.71,80.01,81.71,3266
22-May-26,81.01,81.59,81.01,81.59,3098
21-May-26,78.14,78.55,78.14,78.55,1017
20-May-26,76.21,76.48,76.21,76.48,305
19-May-26,74.66,75.64,74.66,75.64,900
18-May-26,77.32,77.32,76.00,76.48,42513
15-May-26,77.32,77.32,76.58,76.58,21026
14-May-26,80.08,80.08,79.52,79.55,407213
13-May-26,77.05,79.28,77.05,79.28,263741
12-May-26,78.08,78.08,76.05,76.56,1620
11-May-26,78.43,79.44,78.43,79.18,507869
08-May-26,78.08,79.00,78.08,79.00,345873
07-May-26,78.75,78.75,77.73,77.73,3656
06-May-26,76.14,77.97,76.14,77.97,4625
05-May-26,75.00,76.13,75.00,75.97,883921
04-May-26,74.11,75.25,74.11,74.80,97206
30-Apr-26,73.54,74.17,73.54,74.11,119242
29-Apr-26,72.67,72.92,72.67,72.92,1017
28-Apr-26,72.39,72.39,72.20,72.20,17074
27-Apr-26,72.18,72.63,72.18,72.63,10136
24-Apr-26,73.30,73.39,73.24,73.39,293307
23-Apr-26,69.90,69.94,69.44,69.58,807215
22-Apr-26,71.20,71.38,71.20,71.38,2278
20-Apr-26,68.59,69.49,68.59,69.49,51894
17-Apr-26,69.15,69.69,69.13,69.15,543502

*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: BEWT39