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
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	2,07%	1,10	54,35	54,12	54,12	54,35	13K	4
30/09/2025	0,06%	0,03	53,25	53,20	53,20	53,25	5K	2
29/09/2025	1,37%	0,72	53,22	53,28	53,22	53,40	7K	6
26/09/2025	-2,14%	-1,15	52,50	52,56	52,40	52,65	13K	6
25/09/2025	0,47%	0,25	53,65	53,22	53,01	53,70	39K	176
24/09/2025	-0,93%	-0,50	53,40	53,54	53,16	53,54	24K	173
23/09/2025	-0,70%	-0,38	53,90	54,88	53,85	54,88	109K	142
22/09/2025	2,22%	1,18	54,28	54,20	54,20	54,40	17K	4
19/09/2025	-1,30%	-0,70	53,10	53,30	53,10	53,30	5K	5
18/09/2025	1,32%	0,70	53,80	53,30	53,30	53,80	2K	6
17/09/2025	-0,84%	-0,45	53,10	54,99	52,74	54,99	5K	14
16/09/2025	1,52%	0,80	53,55	53,22	53,22	53,55	113K	5
15/09/2025	0,59%	0,31	52,75	52,80	52,60	52,80	5K	9
12/09/2025	1,37%	0,71	52,44	52,69	52,44	52,69	1K	2
10/09/2025	1,83%	0,93	51,73	51,70	51,70	51,73	88K	2
09/09/2025	1,40%	0,70	50,80	51,00	50,80	51,00	457	5
08/09/2025	0,72%	0,36	50,10	50,25	50,10	50,25	300	4
05/09/2025	0,16%	0,08	49,74	49,74	49,74	49,74	7K	1
04/09/2025	-0,08%	-0,04	49,66	49,66	49,66	49,66	49	1
03/09/2025	-9,62%	-5,29	49,70	49,80	49,64	49,80	45K	7
02/09/2025	10,84%	5,38	54,99	49,15	48,94	54,99	19K	16
01/09/2025	1,29%	0,63	49,61	49,61	49,61	49,61	248	1
29/08/2025	-1,86%	-0,93	48,98	48,98	48,98	48,98	9K	1
28/08/2025	1,01%	0,50	49,91	49,91	49,91	49,91	49	1
25/08/2025	1,15%	0,56	49,41	49,41	49,41	49,41	988	1
21/08/2025	-0,41%	-0,20	48,85	48,85	48,85	48,85	732	1
19/08/2025	-0,81%	-0,40	49,05	49,40	49,05	49,40	25K	3
18/08/2025	-0,30%	-0,15	49,45	49,26	49,26	49,45	49K	3
15/08/2025	-1,41%	-0,71	49,60	49,60	49,60	49,60	396	1
13/08/2025	1,02%	0,51	50,31	50,31	50,31	50,31	100	1
12/08/2025	-0,04%	-0,02	49,80	49,80	49,80	49,80	2K	1
06/08/2025	1,26%	0,62	49,82	49,82	49,82	49,82	15K	1
01/08/2025	-3,93%	-2,01	49,20	49,30	48,99	49,30	2K	4
30/07/2025	0,41%	0,21	51,21	52,09	51,21	52,09	414	2
29/07/2025	-0,10%	-0,05	51,00	51,02	51,00	51,45	2K	19
28/07/2025	0,00%	0,00	51,05	51,05	51,05	51,05	51	1
25/07/2025	0,63%	0,32	51,05	50,55	50,55	51,05	11K	3
24/07/2025	-0,80%	-0,41	50,73	50,65	50,65	50,74	14K	4
23/07/2025	0,57%	0,29	51,14	51,16	50,95	51,16	19K	4
22/07/2025	0,87%	0,44	50,85	50,85	50,85	50,85	356K	9
11/07/2025	3,05%	1,49	50,41	50,41	50,41	50,48	6K	4
09/07/2025	-0,06%	-0,03	48,92	48,92	48,92	48,92	391	1
08/07/2025	1,64%	0,79	48,95	48,92	48,92	49,13	8K	5
07/07/2025	-1,27%	-0,62	48,16	48,32	47,92	48,42	9K	8
04/07/2025	-1,09%	-0,54	48,78	48,78	48,78	48,78	243	1
03/07/2025	1,11%	0,54	49,32	49,04	49,04	49,32	2K	2
02/07/2025	-0,41%	-0,20	48,78	48,78	48,78	48,78	487	1
01/07/2025	0,72%	0,35	48,98	48,99	48,93	48,99	8K	5
27/06/2025	-3,44%	-1,73	48,63	48,87	48,63	48,87	37K	4
25/06/2025	0,30%	0,15	50,36	49,90	49,84	50,36	4K	6
24/06/2025	5,42%	2,58	50,21	50,11	50,11	50,21	300	2
23/06/2025	0,87%	0,41	47,63	47,33	47,33	47,82	102K	9
20/06/2025	1,44%	0,67	47,22	47,40	47,22	47,74	3K	31
18/06/2025	1,20%	0,55	46,55	46,70	46,55	46,70	279K	5
17/06/2025	-1,92%	-0,90	46,00	46,00	46,00	46,00	92	1
16/06/2025	1,30%	0,60	46,90	46,90	46,90	47,25	2K	34
13/06/2025	-1,24%	-0,58	46,30	46,03	46,03	46,30	1M	4
12/06/2025	1,21%	0,56	46,88	46,75	46,75	46,88	749	2
11/06/2025	0,13%	0,06	46,32	46,47	46,32	46,47	1K	2
09/06/2025	1,72%	0,78	46,26	46,35	46,26	46,38	16K	3
06/06/2025	5,18%	2,24	45,48	45,79	45,48	45,79	2K	4
30/05/2025	-0,37%	-0,16	43,24	42,54	42,54	43,24	857	4
29/05/2025	0,35%	0,15	43,40	43,40	43,40	43,40	56K	1
28/05/2025	2,49%	1,05	43,25	43,16	43,16	43,25	86	2
27/05/2025	0,55%	0,23	42,20	42,25	42,20	42,33	199K	3
26/05/2025	1,38%	0,57	41,97	41,97	41,97	41,97	545	1
22/05/2025	-1,43%	-0,60	41,40	41,20	41,20	41,40	620	3
21/05/2025	1,45%	0,60	42,00	41,84	41,84	42,15	586	3
20/05/2025	0,24%	0,10	41,40	42,00	41,40	42,00	4K	2
19/05/2025	-0,53%	-0,22	41,30	41,30	41,30	41,30	41	1
16/05/2025	0,41%	0,17	41,52	41,60	41,52	41,60	415	3
15/05/2025	0,51%	0,21	41,35	41,35	41,35	41,35	41	1
14/05/2025	1,71%	0,69	41,14	41,40	41,14	41,50	744	5
13/05/2025	-1,65%	-0,68	40,45	41,00	40,45	41,00	122	2
12/05/2025	1,43%	0,58	41,13	41,10	41,10	41,19	766K	8
09/05/2025	-0,56%	-0,23	40,55	40,56	40,55	40,56	81	2
08/05/2025	-1,73%	-0,72	40,78	41,30	40,78	41,30	104K	4
07/05/2025	-0,22%	-0,09	41,50	41,50	41,50	41,50	41	1
06/05/2025	0,29%	0,12	41,59	41,40	41,40	41,59	249	2
05/05/2025	1,29%	0,53	41,47	41,02	41,02	41,47	15K	4
02/05/2025	3,25%	1,29	40,94	39,65	39,65	40,94	22K	26
30/04/2025	0,18%	0,07	39,65	39,65	39,65	39,84	187K	6
29/04/2025	0,79%	0,31	39,58	39,66	39,58	39,66	158	2
28/04/2025	-0,08%	-0,03	39,27	39,27	39,27	39,27	39	1
25/04/2025	-1,38%	-0,55	39,30	39,30	39,30	39,30	78	1
23/04/2025	2,10%	0,82	39,85	38,24	38,24	39,85	12K	4
22/04/2025	-2,86%	-1,15	39,03	39,35	39,03	39,52	70K	3
15/04/2025	0,98%	0,39	40,18	40,18	40,18	40,18	48K	1
14/04/2025	0,61%	0,24	39,79	39,79	39,79	39,79	517	1
11/04/2025	3,53%	1,35	39,55	39,21	39,20	39,55	292K	7
10/04/2025	-1,55%	-0,60	38,20	38,32	38,20	38,51	126K	6
09/04/2025	6,30%	2,30	38,80	37,46	37,23	38,80	23K	4
08/04/2025	-2,33%	-0,87	36,50	36,74	36,50	36,74	366	2
07/04/2025	-0,21%	-0,08	37,37	37,83	37,10	37,83	595	4
04/04/2025	-0,29%	-0,11	37,45	37,76	37,45	37,76	102K	5
03/04/2025	-2,90%	-1,12	37,56	37,66	37,56	37,66	4K	3
01/04/2025	0,10%	0,04	38,68	38,68	38,68	38,68	77	1
31/03/2025	-2,13%	-0,84	38,64	38,48	38,30	38,64	809	3
28/03/2025	-3,14%	-1,28	39,48	39,84	39,48	39,84	436	3
27/03/2025	0,00%	0,00	40,76	40,73	40,73	40,76	244	2
26/03/2025	0,05%	0,02	40,76	41,03	40,76	41,03	2K	2
25/03/2025	0,07%	0,03	40,74	41,12	40,60	41,12	2K	20
21/03/2025	0,99%	0,40	40,71	40,85	40,71	40,85	285	3
20/03/2025	-0,47%	-0,19	40,31	40,21	40,21	40,31	161	3
19/03/2025	-1,60%	-0,66	40,50	40,31	40,26	40,50	63K	6
17/03/2025	1,35%	0,55	41,16	40,98	40,98	41,16	164	2
14/03/2025	1,02%	0,41	40,61	40,16	40,16	40,61	604	4
13/03/2025	-1,16%	-0,47	40,20	40,13	40,08	40,39	14K	92
12/03/2025	2,29%	0,91	40,67	40,81	40,67	40,81	162	2
10/03/2025	-1,44%	-0,58	39,76	39,61	39,58	39,76	1K	4
07/03/2025	1,10%	0,44	40,34	40,34	40,34	40,34	80	1
06/03/2025	-1,19%	-0,48	39,90	39,90	39,90	39,90	79	1
05/03/2025	-	-	40,38	40,43	40,38	40,43	323	2

Date,Open,High,Low,Close,Volume
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
30-Sep-25,53.20,53.25,53.20,53.25,5373
29-Sep-25,53.28,53.40,53.22,53.22,6991
26-Sep-25,52.56,52.65,52.40,52.50,12558
25-Sep-25,53.22,53.70,53.01,53.65,38640
24-Sep-25,53.54,53.54,53.16,53.40,23745
23-Sep-25,54.88,54.88,53.85,53.90,109113
22-Sep-25,54.20,54.40,54.20,54.28,17478
19-Sep-25,53.30,53.30,53.10,53.10,5109
18-Sep-25,53.30,53.80,53.30,53.80,1603
17-Sep-25,54.99,54.99,52.74,53.10,5048
16-Sep-25,53.22,53.55,53.22,53.55,113349
15-Sep-25,52.80,52.80,52.60,52.75,4848
12-Sep-25,52.69,52.69,52.44,52.44,1051
10-Sep-25,51.70,51.73,51.70,51.73,87935
09-Sep-25,51.00,51.00,50.80,50.80,457
08-Sep-25,50.25,50.25,50.10,50.10,300
05-Sep-25,49.74,49.74,49.74,49.74,6714
04-Sep-25,49.66,49.66,49.66,49.66,49
03-Sep-25,49.80,49.80,49.64,49.70,45381
02-Sep-25,49.15,54.99,48.94,54.99,18710
01-Sep-25,49.61,49.61,49.61,49.61,248
29-Aug-25,48.98,48.98,48.98,48.98,8816
28-Aug-25,49.91,49.91,49.91,49.91,49
25-Aug-25,49.41,49.41,49.41,49.41,988
21-Aug-25,48.85,48.85,48.85,48.85,732
19-Aug-25,49.40,49.40,49.05,49.05,24896
18-Aug-25,49.26,49.45,49.26,49.45,49437
15-Aug-25,49.60,49.60,49.60,49.60,396
13-Aug-25,50.31,50.31,50.31,50.31,100
12-Aug-25,49.80,49.80,49.80,49.80,2490
06-Aug-25,49.82,49.82,49.82,49.82,14946
01-Aug-25,49.30,49.30,48.99,49.20,1720
30-Jul-25,52.09,52.09,51.21,51.21,414
29-Jul-25,51.02,51.45,51.00,51.00,1792
28-Jul-25,51.05,51.05,51.05,51.05,51
25-Jul-25,50.55,51.05,50.55,51.05,10926
24-Jul-25,50.65,50.74,50.65,50.73,13680
23-Jul-25,51.16,51.16,50.95,51.14,19422
22-Jul-25,50.85,50.85,50.85,50.85,355950
11-Jul-25,50.41,50.48,50.41,50.41,6053
09-Jul-25,48.92,48.92,48.92,48.92,391
08-Jul-25,48.92,49.13,48.92,48.95,7856
07-Jul-25,48.32,48.42,47.92,48.16,8536
04-Jul-25,48.78,48.78,48.78,48.78,243
03-Jul-25,49.04,49.32,49.04,49.32,1769
02-Jul-25,48.78,48.78,48.78,48.78,487
01-Jul-25,48.99,48.99,48.93,48.98,7983
27-Jun-25,48.87,48.87,48.63,48.63,37453
25-Jun-25,49.90,50.36,49.84,50.36,4411
24-Jun-25,50.11,50.21,50.11,50.21,300
23-Jun-25,47.33,47.82,47.33,47.63,101590
20-Jun-25,47.40,47.74,47.22,47.22,2992
18-Jun-25,46.70,46.70,46.55,46.55,279346
17-Jun-25,46.00,46.00,46.00,46.00,92
16-Jun-25,46.90,47.25,46.90,46.90,1647
13-Jun-25,46.03,46.30,46.03,46.30,1069476
12-Jun-25,46.75,46.88,46.75,46.88,749
11-Jun-25,46.47,46.47,46.32,46.32,1437
09-Jun-25,46.35,46.38,46.26,46.26,16010
06-Jun-25,45.79,45.79,45.48,45.48,1914
30-May-25,42.54,43.24,42.54,43.24,857
29-May-25,43.40,43.40,43.40,43.40,56246
28-May-25,43.16,43.25,43.16,43.25,86
27-May-25,42.25,42.33,42.20,42.20,198879
26-May-25,41.97,41.97,41.97,41.97,545
22-May-25,41.20,41.40,41.20,41.40,620
21-May-25,41.84,42.15,41.84,42.00,586
20-May-25,42.00,42.00,41.40,41.40,3821
19-May-25,41.30,41.30,41.30,41.30,41
16-May-25,41.60,41.60,41.52,41.52,415
15-May-25,41.35,41.35,41.35,41.35,41
14-May-25,41.40,41.50,41.14,41.14,744
13-May-25,41.00,41.00,40.45,40.45,122
12-May-25,41.10,41.19,41.10,41.13,765731
09-May-25,40.56,40.56,40.55,40.55,81
08-May-25,41.30,41.30,40.78,40.78,104122
07-May-25,41.50,41.50,41.50,41.50,41
06-May-25,41.40,41.59,41.40,41.59,249
05-May-25,41.02,41.47,41.02,41.47,14618
02-May-25,39.65,40.94,39.65,40.94,21783
30-Apr-25,39.65,39.84,39.65,39.65,186513
29-Apr-25,39.66,39.66,39.58,39.58,158
28-Apr-25,39.27,39.27,39.27,39.27,39
25-Apr-25,39.30,39.30,39.30,39.30,78
23-Apr-25,38.24,39.85,38.24,39.85,12380
22-Apr-25,39.35,39.52,39.03,39.03,70060
15-Apr-25,40.18,40.18,40.18,40.18,48216
14-Apr-25,39.79,39.79,39.79,39.79,517
11-Apr-25,39.21,39.55,39.20,39.55,291508
10-Apr-25,38.32,38.51,38.20,38.20,126175
09-Apr-25,37.46,38.80,37.23,38.80,23347
08-Apr-25,36.74,36.74,36.50,36.50,366
07-Apr-25,37.83,37.83,37.10,37.37,595
04-Apr-25,37.76,37.76,37.45,37.45,101876
03-Apr-25,37.66,37.66,37.56,37.56,3535
01-Apr-25,38.68,38.68,38.68,38.68,77
31-Mar-25,38.48,38.64,38.30,38.64,809
28-Mar-25,39.84,39.84,39.48,39.48,436
27-Mar-25,40.73,40.76,40.73,40.76,244
26-Mar-25,41.03,41.03,40.76,40.76,2371
25-Mar-25,41.12,41.12,40.60,40.74,1753
21-Mar-25,40.85,40.85,40.71,40.71,285
20-Mar-25,40.21,40.31,40.21,40.31,161
19-Mar-25,40.31,40.50,40.26,40.50,62646
17-Mar-25,40.98,41.16,40.98,41.16,164
14-Mar-25,40.16,40.61,40.16,40.61,604
13-Mar-25,40.13,40.39,40.08,40.20,14104
12-Mar-25,40.81,40.81,40.67,40.67,162
10-Mar-25,39.61,39.76,39.58,39.76,1348
07-Mar-25,40.34,40.34,40.34,40.34,80
06-Mar-25,39.90,39.90,39.90,39.90,79
05-Mar-25,40.43,40.43,40.38,40.38,323

*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