Cotação atual, histórico e gráfico do papel: BEWY39

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 BEWY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	3,10%	2,85	94,87	93,00	93,00	96,25	2M	381
16/04/2026	2,10%	1,89	92,02	91,70	91,32	92,93	196K	289
15/04/2026	-0,97%	-0,88	90,13	91,99	89,41	91,99	1M	1.704
14/04/2026	2,80%	2,48	91,01	88,82	88,53	91,13	444K	41
13/04/2026	1,72%	1,50	88,53	86,22	85,57	88,70	1M	60
10/04/2026	-1,53%	-1,35	87,03	88,99	86,66	88,99	2M	767
09/04/2026	0,78%	0,68	88,38	88,58	86,00	88,69	6M	970

08/04/2026	6,95%	5,70	87,70	88,71	86,88	89,46	4M	129
07/04/2026	2,49%	1,99	82,00	81,13	79,35	82,00	1M	53
06/04/2026	0,83%	0,66	80,01	81,00	80,01	81,51	561K	28
02/04/2026	-2,41%	-1,96	79,35	76,77	75,70	80,00	1M	56
01/04/2026	1,64%	1,31	81,31	80,05	80,05	82,72	875K	148
31/03/2026	5,36%	4,07	80,00	76,30	75,00	80,00	1M	62
30/03/2026	-3,56%	-2,80	75,93	79,15	75,70	79,36	5M	116
27/03/2026	-0,53%	-0,42	78,73	80,97	78,67	80,97	495K	39
26/03/2026	-4,97%	-4,14	79,15	82,00	78,92	82,00	894K	81
25/03/2026	-2,07%	-1,76	83,29	85,24	83,29	85,24	469K	47
24/03/2026	-3,01%	-2,64	85,05	85,00	83,76	85,76	688K	70
23/03/2026	4,67%	3,91	87,69	83,78	83,78	87,77	2M	57
20/03/2026	-4,69%	-4,12	83,78	87,90	83,64	87,90	450K	42
19/03/2026	1,29%	1,12	87,90	85,70	84,30	88,28	1M	43
18/03/2026	-1,08%	-0,95	86,78	88,61	86,50	88,61	2M	51
17/03/2026	1,13%	0,98	87,73	86,71	86,71	88,31	8M	144
16/03/2026	5,38%	4,43	86,75	85,93	85,93	87,42	5M	102
13/03/2026	1,04%	0,85	82,32	82,90	82,32	84,23	1M	87
12/03/2026	-3,57%	-3,02	81,47	84,98	81,20	84,98	297K	39
11/03/2026	-4,12%	-3,63	84,49	86,34	84,37	86,34	118K	38
10/03/2026	3,19%	2,72	88,12	86,26	84,25	88,50	2M	1.381
09/03/2026	4,06%	3,33	85,40	80,63	79,76	86,07	4M	118
06/03/2026	-1,43%	-1,19	82,07	83,27	80,50	84,09	3M	60
05/03/2026	-5,40%	-4,75	83,26	88,87	80,71	88,87	3M	4.332
04/03/2026	0,26%	0,23	88,01	86,48	83,84	91,78	2M	2.078
03/03/2026	-8,02%	-7,65	87,78	87,80	83,83	88,93	5M	1.929
02/03/2026	-1,28%	-1,24	95,43	96,67	93,35	96,67	1M	54
27/02/2026	-0,01%	-0,01	96,67	96,13	95,20	97,21	610K	1.670
26/02/2026	1,27%	1,21	96,68	96,99	94,62	99,51	3M	2.094
25/02/2026	2,26%	2,11	95,47	95,64	95,44	96,47	2M	1.555
24/02/2026	3,53%	3,18	93,36	93,28	92,84	93,50	13M	1.223
23/02/2026	-1,54%	-1,41	90,18	91,26	89,92	91,26	658K	47
20/02/2026	4,00%	3,52	91,59	89,73	89,73	91,70	686K	33
19/02/2026	1,35%	1,17	88,07	86,91	86,91	88,64	844K	30
18/02/2026	-0,18%	-0,16	86,90	87,01	86,65	87,74	9M	237
13/02/2026	2,22%	1,89	87,06	85,41	84,59	87,83	498K	35
12/02/2026	0,96%	0,81	85,17	84,72	84,72	86,71	6M	49
11/02/2026	4,05%	3,28	84,36	82,16	82,16	84,53	586K	24
10/02/2026	-0,93%	-0,76	81,08	80,80	80,80	81,33	441K	24
09/02/2026	0,50%	0,41	81,84	80,84	80,73	82,09	698K	26
06/02/2026	2,97%	2,35	81,43	78,88	78,88	81,49	32K	136
05/02/2026	-0,33%	-0,26	79,08	80,14	77,66	80,14	105K	14
04/02/2026	-0,83%	-0,66	79,34	82,72	78,75	82,99	365K	18
03/02/2026	0,41%	0,33	80,00	82,43	80,00	82,43	66K	21
02/02/2026	-1,30%	-1,05	79,67	78,04	78,04	79,91	147K	20
30/01/2026	0,31%	0,25	80,72	82,24	80,72	82,24	249K	14
29/01/2026	-1,20%	-0,98	80,47	81,55	79,83	81,61	152K	23
28/01/2026	2,83%	2,24	81,45	81,16	80,60	81,46	2M	40
27/01/2026	2,11%	1,64	79,21	77,57	77,57	79,66	847K	43
26/01/2026	-0,05%	-0,04	77,57	77,29	77,16	77,70	81K	17
23/01/2026	1,03%	0,79	77,61	77,30	76,47	77,61	2M	6
22/01/2026	0,01%	0,01	76,82	76,81	76,74	76,82	8K	5
21/01/2026	2,87%	2,14	76,81	76,28	76,28	77,38	914K	16
20/01/2026	-1,62%	-1,23	74,67	74,85	74,56	75,09	13K	10
19/01/2026	0,97%	0,73	75,90	75,88	75,18	75,90	15K	6
16/01/2026	0,45%	0,34	75,17	75,53	74,83	75,53	39K	4
15/01/2026	1,60%	1,18	74,83	74,98	74,83	75,04	1M	9
14/01/2026	1,67%	1,21	73,65	73,36	73,13	73,65	372K	12
13/01/2026	-0,69%	-0,50	72,44	72,94	72,44	73,36	24K	7
12/01/2026	-0,08%	-0,06	72,94	72,44	72,44	72,94	1K	5
09/01/2026	1,61%	1,16	73,00	75,43	72,40	75,43	319K	9
08/01/2026	-0,22%	-0,16	71,84	72,45	71,37	72,45	7K	9
07/01/2026	1,12%	0,80	72,00	72,58	72,00	72,58	10K	8
06/01/2026	0,49%	0,35	71,20	71,13	71,13	71,20	3K	4
05/01/2026	2,89%	1,99	70,85	71,81	70,71	71,81	6K	73
02/01/2026	1,41%	0,96	68,86	68,36	68,36	68,86	206	2
30/12/2025	-0,56%	-0,38	67,90	68,35	67,90	68,35	10K	6
29/12/2025	2,83%	1,88	68,28	68,44	68,24	68,53	113K	8
26/12/2025	2,83%	1,83	66,40	65,84	65,84	66,40	10K	4
23/12/2025	1,00%	0,64	64,57	64,57	64,57	64,57	193	1
22/12/2025	0,93%	0,59	63,93	63,71	63,31	64,15	68K	7
19/12/2025	1,60%	1,00	63,34	63,34	63,34	63,34	316	1
18/12/2025	2,36%	1,44	62,34	62,22	62,22	62,64	192K	10
17/12/2025	-0,21%	-0,13	60,90	62,01	60,90	62,01	18K	3
16/12/2025	-2,26%	-1,41	61,03	60,05	60,05	65,46	7K	8
15/12/2025	0,06%	0,04	62,44	63,11	62,44	63,87	8K	10
12/12/2025	-2,47%	-1,58	62,40	63,79	62,40	63,91	12K	15
11/12/2025	-3,09%	-2,04	63,98	64,52	63,94	64,52	2K	6
10/12/2025	1,84%	1,19	66,02	65,09	65,09	66,25	2K	6
09/12/2025	0,54%	0,35	64,83	65,23	64,83	65,23	1K	2
08/12/2025	0,89%	0,57	64,48	64,92	64,48	64,92	8K	4
05/12/2025	4,72%	2,88	63,91	62,35	62,35	64,40	97K	26
04/12/2025	-0,44%	-0,27	61,03	61,50	60,75	61,50	4K	8
03/12/2025	0,07%	0,04	61,30	61,97	61,20	61,97	55K	5
02/12/2025	1,19%	0,72	61,26	61,97	61,26	61,97	429	3
01/12/2025	-0,16%	-0,10	60,54	60,35	60,35	60,74	725	8
28/11/2025	-0,92%	-0,56	60,64	60,33	60,30	60,78	39K	13
27/11/2025	0,36%	0,22	61,20	61,20	61,20	61,20	61	1
26/11/2025	1,41%	0,85	60,98	60,91	60,85	61,06	51K	10
25/11/2025	-0,78%	-0,47	60,13	59,79	59,50	60,13	2K	6
24/11/2025	0,70%	0,42	60,60	59,45	59,45	60,60	3K	8
21/11/2025	-0,55%	-0,33	60,18	60,00	59,10	60,18	208K	10
19/11/2025	-0,97%	-0,59	60,51	60,61	60,35	60,86	14K	22
18/11/2025	-1,50%	-0,93	61,10	61,01	60,70	61,14	35K	26
17/11/2025	-0,78%	-0,49	62,03	62,03	62,00	62,72	10K	7
14/11/2025	0,39%	0,24	62,52	61,00	61,00	62,52	70K	5
13/11/2025	-1,80%	-1,14	62,28	63,70	62,28	63,70	6K	21
12/11/2025	0,92%	0,58	63,42	63,28	63,20	63,42	7K	3
11/11/2025	-0,52%	-0,33	62,84	62,88	62,84	62,90	7K	3
10/11/2025	4,86%	2,93	63,17	63,08	63,08	63,41	54K	6
07/11/2025	-3,28%	-2,04	60,24	61,37	60,15	61,37	54K	9
06/11/2025	-4,16%	-2,70	62,28	64,01	62,28	64,01	27K	14
05/11/2025	-0,31%	-0,20	64,98	63,40	63,37	64,98	18K	12
04/11/2025	-3,31%	-2,23	65,18	66,99	64,64	66,99	25K	13
03/11/2025	3,39%	2,21	67,41	66,00	66,00	67,50	190K	16
31/10/2025	1,20%	0,77	65,20	65,00	65,00	65,20	7K	3
30/10/2025	-1,00%	-0,65	64,43	64,29	64,25	64,43	91K	10
29/10/2025	3,12%	1,97	65,08	64,76	64,76	65,17	49K	6
28/10/2025	-0,25%	-0,16	63,11	62,90	62,85	63,11	21K	4
27/10/2025	1,98%	1,23	63,27	63,45	63,06	63,45	6K	7
24/10/2025	2,06%	1,25	62,04	61,63	61,63	62,05	5K	6
23/10/2025	0,81%	0,49	60,79	60,24	60,24	60,79	12K	3
22/10/2025	1,02%	0,61	60,30	60,50	60,30	60,50	6K	2
21/10/2025	-1,84%	-1,12	59,69	60,17	59,69	60,17	105K	13
20/10/2025	1,86%	1,11	60,81	60,83	60,81	60,83	486	2
17/10/2025	0,17%	0,10	59,70	59,54	59,54	59,70	238	2
16/10/2025	2,76%	1,60	59,60	59,00	59,00	60,05	599K	11
15/10/2025	2,47%	1,40	58,00	58,00	58,00	58,00	116	2
14/10/2025	-0,53%	-0,30	56,60	56,46	56,46	56,85	89K	97
13/10/2025	-0,05%	-0,03	56,90	57,17	56,90	57,17	102K	48
10/10/2025	1,70%	0,95	56,93	56,75	56,75	57,25	2K	9
09/10/2025	0,56%	0,31	55,98	55,99	55,98	56,05	109K	4
08/10/2025	-1,26%	-0,71	55,67	55,67	55,67	55,67	55	1
06/10/2025	0,30%	0,17	56,38	56,49	56,34	56,59	1K	6
03/10/2025	1,01%	0,56	56,21	55,90	55,90	56,31	2K	16
02/10/2025	2,39%	1,30	55,65	55,10	55,10	55,85	18K	139
01/10/2025	-	-	54,35	54,12	54,12	54,35	13K	4

Date,Open,High,Low,Close,Volume
17-Apr-26,93.00,96.25,93.00,94.87,2049167
16-Apr-26,91.70,92.93,91.32,92.02,195787
15-Apr-26,91.99,91.99,89.41,90.13,1015434
14-Apr-26,88.82,91.13,88.53,91.01,444416
13-Apr-26,86.22,88.70,85.57,88.53,1403156
10-Apr-26,88.99,88.99,86.66,87.03,1889734
09-Apr-26,88.58,88.69,86.00,88.38,5872477
08-Apr-26,88.71,89.46,86.88,87.70,3616006
07-Apr-26,81.13,82.00,79.35,82.00,1129101
06-Apr-26,81.00,81.51,80.01,80.01,560546
02-Apr-26,76.77,80.00,75.70,79.35,1062803
01-Apr-26,80.05,82.72,80.05,81.31,874602
31-Mar-26,76.30,80.00,75.00,80.00,1464811
30-Mar-26,79.15,79.36,75.70,75.93,4560865
27-Mar-26,80.97,80.97,78.67,78.73,494661
26-Mar-26,82.00,82.00,78.92,79.15,894327
25-Mar-26,85.24,85.24,83.29,83.29,469254
24-Mar-26,85.00,85.76,83.76,85.05,687623
23-Mar-26,83.78,87.77,83.78,87.69,2092111
20-Mar-26,87.90,87.90,83.64,83.78,449507
19-Mar-26,85.70,88.28,84.30,87.90,1083270
18-Mar-26,88.61,88.61,86.50,86.78,1516967
17-Mar-26,86.71,88.31,86.71,87.73,8200195
16-Mar-26,85.93,87.42,85.93,86.75,5060804
13-Mar-26,82.90,84.23,82.32,82.32,1052444
12-Mar-26,84.98,84.98,81.20,81.47,297117
11-Mar-26,86.34,86.34,84.37,84.49,117827
10-Mar-26,86.26,88.50,84.25,88.12,2321626
09-Mar-26,80.63,86.07,79.76,85.40,3579058
06-Mar-26,83.27,84.09,80.50,82.07,2999747
05-Mar-26,88.87,88.87,80.71,83.26,2942213
04-Mar-26,86.48,91.78,83.84,88.01,1826923
03-Mar-26,87.80,88.93,83.83,87.78,4620221
02-Mar-26,96.67,96.67,93.35,95.43,1136002
27-Feb-26,96.13,97.21,95.20,96.67,610399
26-Feb-26,96.99,99.51,94.62,96.68,2507260
25-Feb-26,95.64,96.47,95.44,95.47,2292389
24-Feb-26,93.28,93.50,92.84,93.36,13333099
23-Feb-26,91.26,91.26,89.92,90.18,657697
20-Feb-26,89.73,91.70,89.73,91.59,685985
19-Feb-26,86.91,88.64,86.91,88.07,844105
18-Feb-26,87.01,87.74,86.65,86.90,9160097
13-Feb-26,85.41,87.83,84.59,87.06,498032
12-Feb-26,84.72,86.71,84.72,85.17,6376046
11-Feb-26,82.16,84.53,82.16,84.36,585924
10-Feb-26,80.80,81.33,80.80,81.08,440579
09-Feb-26,80.84,82.09,80.73,81.84,697689
06-Feb-26,78.88,81.49,78.88,81.43,31597
05-Feb-26,80.14,80.14,77.66,79.08,104881
04-Feb-26,82.72,82.99,78.75,79.34,364604
03-Feb-26,82.43,82.43,80.00,80.00,65892
02-Feb-26,78.04,79.91,78.04,79.67,146944
30-Jan-26,82.24,82.24,80.72,80.72,249222
29-Jan-26,81.55,81.61,79.83,80.47,152191
28-Jan-26,81.16,81.46,80.60,81.45,2015468
27-Jan-26,77.57,79.66,77.57,79.21,846861
26-Jan-26,77.29,77.70,77.16,77.57,81253
23-Jan-26,77.30,77.61,76.47,77.61,2080233
22-Jan-26,76.81,76.82,76.74,76.82,7680
21-Jan-26,76.28,77.38,76.28,76.81,913733
20-Jan-26,74.85,75.09,74.56,74.67,13446
19-Jan-26,75.88,75.90,75.18,75.90,15101
16-Jan-26,75.53,75.53,74.83,75.17,38704
15-Jan-26,74.98,75.04,74.83,74.83,1031561
14-Jan-26,73.36,73.65,73.13,73.65,371915
13-Jan-26,72.94,73.36,72.44,72.44,24100
12-Jan-26,72.44,72.94,72.44,72.94,1164
09-Jan-26,75.43,75.43,72.40,73.00,319096
08-Jan-26,72.45,72.45,71.37,71.84,6834
07-Jan-26,72.58,72.58,72.00,72.00,10459
06-Jan-26,71.13,71.20,71.13,71.20,2775
05-Jan-26,71.81,71.81,70.71,70.85,5894
02-Jan-26,68.36,68.86,68.36,68.86,206
30-Dec-25,68.35,68.35,67.90,67.90,10208
29-Dec-25,68.44,68.53,68.24,68.28,113177
26-Dec-25,65.84,66.40,65.84,66.40,10299
23-Dec-25,64.57,64.57,64.57,64.57,193
22-Dec-25,63.71,64.15,63.31,63.93,68305
19-Dec-25,63.34,63.34,63.34,63.34,316
18-Dec-25,62.22,62.64,62.22,62.34,191956
17-Dec-25,62.01,62.01,60.90,60.90,18449
16-Dec-25,60.05,65.46,60.05,61.03,7078
15-Dec-25,63.11,63.87,62.44,62.44,8292
12-Dec-25,63.79,63.91,62.40,62.40,11706
11-Dec-25,64.52,64.52,63.94,63.98,1672
10-Dec-25,65.09,66.25,65.09,66.02,1769
09-Dec-25,65.23,65.23,64.83,64.83,1107
08-Dec-25,64.92,64.92,64.48,64.48,8393
05-Dec-25,62.35,64.40,62.35,63.91,96930
04-Dec-25,61.50,61.50,60.75,61.03,4214
03-Dec-25,61.97,61.97,61.20,61.30,54983
02-Dec-25,61.97,61.97,61.26,61.26,429
01-Dec-25,60.35,60.74,60.35,60.54,725
28-Nov-25,60.33,60.78,60.30,60.64,39104
27-Nov-25,61.20,61.20,61.20,61.20,61
26-Nov-25,60.91,61.06,60.85,60.98,50874
25-Nov-25,59.79,60.13,59.50,60.13,2396
24-Nov-25,59.45,60.60,59.45,60.60,3298
21-Nov-25,60.00,60.18,59.10,60.18,207726
19-Nov-25,60.61,60.86,60.35,60.51,14042
18-Nov-25,61.01,61.14,60.70,61.10,34978
17-Nov-25,62.03,62.72,62.00,62.03,10349
14-Nov-25,61.00,62.52,61.00,62.52,70294
13-Nov-25,63.70,63.70,62.28,62.28,5967
12-Nov-25,63.28,63.42,63.20,63.42,7394
11-Nov-25,62.88,62.90,62.84,62.84,7293
10-Nov-25,63.08,63.41,63.08,63.17,53530
07-Nov-25,61.37,61.37,60.15,60.24,54231
06-Nov-25,64.01,64.01,62.28,62.28,27168
05-Nov-25,63.40,64.98,63.37,64.98,18070
04-Nov-25,66.99,66.99,64.64,65.18,24752
03-Nov-25,66.00,67.50,66.00,67.41,190129
31-Oct-25,65.00,65.20,65.00,65.20,6650
30-Oct-25,64.29,64.43,64.25,64.43,91462
29-Oct-25,64.76,65.17,64.76,65.08,48801
28-Oct-25,62.90,63.11,62.85,63.11,21433
27-Oct-25,63.45,63.45,63.06,63.27,6200
24-Oct-25,61.63,62.05,61.63,62.04,4829
23-Oct-25,60.24,60.79,60.24,60.79,12109
22-Oct-25,60.50,60.50,60.30,60.30,6351
21-Oct-25,60.17,60.17,59.69,59.69,105149
20-Oct-25,60.83,60.83,60.81,60.81,486
17-Oct-25,59.54,59.70,59.54,59.70,238
16-Oct-25,59.00,60.05,59.00,59.60,598838
15-Oct-25,58.00,58.00,58.00,58.00,116
14-Oct-25,56.46,56.85,56.46,56.60,88866
13-Oct-25,57.17,57.17,56.90,56.90,102301
10-Oct-25,56.75,57.25,56.75,56.93,1541
09-Oct-25,55.99,56.05,55.98,55.98,108940
08-Oct-25,55.67,55.67,55.67,55.67,55
06-Oct-25,56.49,56.59,56.34,56.38,1185
03-Oct-25,55.90,56.31,55.90,56.21,1682
02-Oct-25,55.10,55.85,55.10,55.65,18088
01-Oct-25,54.12,54.35,54.12,54.35,12508

*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: BEWY39