Cotação atual, histórico e gráfico do papel: BCWV39

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 BCWV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/04/2024	0,00%	0,00	52,65	52,65	52,65	52,65	473	1
04/04/2024	-0,57%	-0,30	52,65	52,65	52,65	52,65	52	1
01/04/2024	1,79%	0,93	52,95	52,95	52,95	52,95	3K	1
26/03/2024	-0,34%	-0,18	52,02	52,02	52,02	52,02	52	1
12/03/2024	0,46%	0,24	52,20	52,20	52,20	52,20	8K	1
08/03/2024	1,37%	0,70	51,96	51,96	51,96	51,96	5K	1
01/03/2024	-0,37%	-0,19	51,26	51,26	51,26	51,26	10K	1
29/02/2024	0,49%	0,25	51,45	51,45	51,45	51,45	26K	1
27/02/2024	-0,87%	-0,45	51,20	51,25	51,10	51,25	188K	4
26/02/2024	-0,67%	-0,35	51,65	51,65	51,65	51,65	76K	2
23/02/2024	0,87%	0,45	52,00	52,04	52,00	52,08	97K	3

22/02/2024	1,38%	0,70	51,55	51,20	51,20	51,55	103K	3
21/02/2024	0,00%	0,00	50,85	50,85	50,85	50,85	85K	2
20/02/2024	-1,07%	-0,55	50,85	50,85	50,85	50,85	48K	1
16/02/2024	0,73%	0,37	51,40	51,22	51,22	51,40	51K	2
15/02/2024	0,06%	0,03	51,03	50,95	50,95	51,03	3K	3
07/02/2024	2,20%	1,10	51,00	51,00	51,00	51,00	5K	4
29/01/2024	-0,02%	-0,01	49,90	49,90	49,90	49,90	11K	1
26/01/2024	-0,34%	-0,17	49,91	49,91	49,91	49,91	499	1
24/01/2024	-0,14%	-0,07	50,08	50,08	50,08	50,08	1K	1
23/01/2024	0,89%	0,44	50,15	50,39	50,15	50,39	55K	3
19/01/2024	0,22%	0,11	49,71	49,71	49,71	49,71	25K	1
17/01/2024	0,61%	0,30	49,60	49,60	49,60	49,60	5K	1
10/01/2024	0,92%	0,45	49,30	49,30	49,30	49,30	5K	1
08/01/2024	0,14%	0,07	48,85	48,85	48,85	48,85	390	1
05/01/2024	-1,26%	-0,62	48,78	48,78	48,78	48,78	48	1
03/01/2024	0,00%	0,00	49,40	49,80	49,40	49,80	5K	2
02/01/2024	1,71%	0,83	49,40	49,17	49,17	49,40	10K	2
28/12/2023	1,29%	0,62	48,57	48,57	48,57	48,57	582	1
21/12/2023	6,51%	2,93	47,95	47,88	47,88	47,95	383	2
20/12/2023	-7,54%	-3,67	45,02	44,98	44,98	45,02	899	5
08/12/2023	0,00%	0,00	48,69	48,69	48,69	48,69	827	1
06/12/2023	-0,94%	-0,46	48,69	48,69	48,69	48,69	876	1
04/12/2023	-0,91%	-0,45	49,15	49,15	49,15	49,15	14K	1
01/12/2023	3,44%	1,65	49,60	49,60	49,60	49,60	1K	1
21/11/2023	1,16%	0,55	47,95	47,95	47,95	47,95	4K	1
20/11/2023	0,53%	0,25	47,40	47,46	47,40	47,46	10K	2
10/11/2023	0,21%	0,10	47,15	47,15	47,15	47,15	47K	1
08/11/2023	-0,21%	-0,10	47,05	47,05	47,05	47,05	3K	1
07/11/2023	-0,32%	-0,15	47,15	47,04	47,04	47,15	61K	3
06/11/2023	0,21%	0,10	47,30	47,30	47,30	47,30	7K	1
03/11/2023	-0,74%	-0,35	47,20	47,20	47,20	47,20	330	1
31/10/2023	1,36%	0,64	47,55	47,55	47,55	47,55	380	1
26/10/2023	-0,72%	-0,34	46,91	47,20	46,91	47,20	6K	3
25/10/2023	0,15%	0,07	47,25	47,25	47,25	47,25	2K	1
24/10/2023	0,64%	0,30	47,18	47,18	47,18	47,18	47	1
23/10/2023	-2,33%	-1,12	46,88	46,88	46,88	46,88	93	1
19/10/2023	-0,62%	-0,30	48,00	48,00	48,00	48,00	48	1
18/10/2023	-1,53%	-0,75	48,30	49,64	48,30	49,64	1K	2
06/10/2023	0,39%	0,19	49,05	48,81	48,81	49,15	29K	3
05/10/2023	2,00%	0,96	48,86	48,86	48,86	48,86	40K	1
02/10/2023	0,00%	0,00	47,90	47,90	47,90	47,90	54K	2
29/09/2023	-0,21%	-0,10	47,90	47,90	47,90	47,90	5K	1
22/09/2023	0,42%	0,20	48,00	48,00	48,00	48,00	768	1
21/09/2023	0,31%	0,15	47,80	47,91	47,80	47,91	670	2
19/09/2023	0,42%	0,20	47,65	47,50	47,46	47,70	642K	12
18/09/2023	-0,48%	-0,23	47,45	47,56	47,45	47,56	767K	16
15/09/2023	-1,39%	-0,67	47,68	47,70	47,68	47,70	453K	7
12/09/2023	0,00%	0,00	48,35	48,35	48,35	48,35	24K	1
11/09/2023	0,60%	0,29	48,35	48,35	48,35	48,35	34K	1
06/09/2023	-0,19%	-0,09	48,06	48,11	48,06	48,11	2K	2
05/09/2023	-1,57%	-0,77	48,15	48,15	48,15	48,15	1K	1
04/09/2023	1,16%	0,56	48,92	48,92	48,92	48,92	489	2
31/08/2023	1,17%	0,56	48,36	48,36	48,36	48,36	48	1
30/08/2023	0,21%	0,10	47,80	47,82	47,80	47,82	2K	2
29/08/2023	-0,36%	-0,17	47,70	47,70	47,70	47,70	3K	1
22/08/2023	-0,68%	-0,33	47,87	47,87	47,87	47,87	40K	1
21/08/2023	0,21%	0,10	48,20	48,20	48,20	48,20	96	1
18/08/2023	-0,95%	-0,46	48,10	48,20	48,10	48,20	39K	2
17/08/2023	-0,25%	-0,12	48,56	48,56	48,56	48,56	10K	1
15/08/2023	1,04%	0,50	48,68	48,69	48,68	48,69	535	2
08/08/2023	0,00%	0,00	48,18	48,18	48,18	48,18	337	1
07/08/2023	0,69%	0,33	48,18	48,18	48,18	48,18	12K	1
04/08/2023	0,84%	0,40	47,85	47,88	47,85	47,88	5K	2
02/08/2023	0,00%	0,00	47,45	47,45	47,45	47,45	94	1
01/08/2023	-0,13%	-0,06	47,45	47,50	47,45	47,50	14K	2
25/07/2023	0,23%	0,11	47,51	47,40	47,40	47,51	32K	5
24/07/2023	-0,63%	-0,30	47,40	47,40	47,40	47,40	237	1
21/07/2023	0,27%	0,13	47,70	47,70	47,70	47,70	6K	1
20/07/2023	0,21%	0,10	47,57	47,48	47,48	47,57	29K	2
19/07/2023	-0,13%	-0,06	47,47	47,37	47,37	47,47	474	2
18/07/2023	0,40%	0,19	47,53	47,41	47,30	47,53	6K	4
17/07/2023	0,06%	0,03	47,34	47,66	47,30	47,66	129K	5
13/07/2023	-0,15%	-0,07	47,31	47,30	47,30	47,50	14K	5
12/07/2023	-0,02%	-0,01	47,38	47,10	47,10	47,38	10K	3
11/07/2023	0,62%	0,29	47,39	47,52	47,39	47,52	10K	2
07/07/2023	-1,63%	-0,78	47,10	47,10	47,10	47,10	47K	1
06/07/2023	0,82%	0,39	47,88	47,70	47,70	47,88	65K	2
05/07/2023	0,74%	0,35	47,49	47,88	47,49	47,88	524	2
03/07/2023	-0,02%	-0,01	47,14	47,14	47,14	47,14	188	2
30/06/2023	-0,49%	-0,23	47,15	47,15	47,15	47,15	9K	1
29/06/2023	0,49%	0,23	47,38	48,15	47,24	48,15	14K	4
28/06/2023	2,06%	0,95	47,15	47,25	47,15	47,25	14K	2
26/06/2023	-2,01%	-0,95	46,20	46,20	46,20	46,20	92	2
19/06/2023	0,32%	0,15	47,15	47,31	47,15	47,31	283	5
14/06/2023	-0,53%	-0,25	47,00	47,00	47,00	47,00	470	1
12/06/2023	-1,36%	-0,65	47,25	47,22	47,22	47,25	19K	2
09/06/2023	-0,56%	-0,27	47,90	47,90	47,90	47,90	1K	1
05/06/2023	-0,86%	-0,42	48,17	48,17	48,17	48,17	240	1
01/06/2023	-0,74%	-0,36	48,59	48,57	48,57	48,59	97	2
31/05/2023	0,31%	0,15	48,95	48,87	48,66	48,97	552K	6
26/05/2023	-1,81%	-0,90	48,80	48,80	48,80	48,80	97	2
19/05/2023	1,43%	0,70	49,70	49,70	49,70	49,70	149	1
16/05/2023	-0,41%	-0,20	49,00	49,20	49,00	49,20	1K	2
15/05/2023	-0,40%	-0,20	49,20	49,20	49,20	49,20	49	1
12/05/2023	0,02%	0,01	49,40	49,40	49,40	49,40	197	1
11/05/2023	-1,22%	-0,61	49,39	49,50	49,30	49,50	110K	4
09/05/2023	0,20%	0,10	50,00	50,00	50,00	50,00	101K	1
04/05/2023	-0,10%	-0,05	49,90	49,90	49,90	49,90	149	1
02/05/2023	0,42%	0,21	49,95	49,95	49,95	49,95	5K	1
28/04/2023	0,12%	0,06	49,74	49,86	49,74	49,86	279K	2
20/04/2023	0,57%	0,28	49,68	49,68	49,68	49,68	298	1
18/04/2023	1,23%	0,60	49,40	49,25	49,20	49,40	388K	9
17/04/2023	0,45%	0,22	48,80	49,00	48,70	49,00	719K	11
14/04/2023	-1,14%	-0,56	48,58	49,06	48,58	49,06	531K	8
11/04/2023	-0,18%	-0,09	49,14	49,14	49,14	49,14	196	1
03/04/2023	0,26%	0,13	49,23	49,10	49,10	49,23	1K	2
30/03/2023	-1,31%	-0,65	49,10	49,10	49,10	49,10	147	1
23/03/2023	0,10%	0,05	49,75	49,75	49,75	49,90	112K	3
22/03/2023	0,00%	0,00	49,70	49,96	49,70	49,96	87K	3
21/03/2023	1,18%	0,58	49,70	49,70	49,70	49,70	7K	1
15/03/2023	0,72%	0,35	49,12	49,12	49,12	49,12	49	1
14/03/2023	-0,47%	-0,23	48,77	48,77	48,77	48,77	21K	1
13/03/2023	1,45%	0,70	49,00	51,31	49,00	51,31	8K	4
09/03/2023	-1,43%	-0,70	48,30	48,30	48,30	48,30	289	1
07/03/2023	0,31%	0,15	49,00	49,00	49,00	49,00	147	1
03/03/2023	0,45%	0,22	48,85	48,85	48,85	48,85	2K	2
02/03/2023	0,29%	0,14	48,63	48,63	48,63	48,63	48	1
01/03/2023	0,08%	0,04	48,49	48,25	48,25	48,49	2K	2
27/02/2023	-0,10%	-0,05	48,45	48,45	48,45	48,45	290	1
23/02/2023	-0,92%	-0,45	48,50	48,50	48,50	48,50	242	1
22/02/2023	-1,59%	-0,79	48,95	48,95	48,95	48,95	5K	1
17/02/2023	-0,46%	-0,23	49,74	49,74	49,74	49,74	49	1
14/02/2023	-	-	49,97	48,96	48,96	49,97	2K	3

Date,Open,High,Low,Close,Volume
08-Apr-24,52.65,52.65,52.65,52.65,473
04-Apr-24,52.65,52.65,52.65,52.65,52
01-Apr-24,52.95,52.95,52.95,52.95,2541
26-Mar-24,52.02,52.02,52.02,52.02,52
12-Mar-24,52.20,52.20,52.20,52.20,7777
08-Mar-24,51.96,51.96,51.96,51.96,5040
01-Mar-24,51.26,51.26,51.26,51.26,10252
29-Feb-24,51.45,51.45,51.45,51.45,26033
27-Feb-24,51.25,51.25,51.10,51.20,188251
26-Feb-24,51.65,51.65,51.65,51.65,76028
23-Feb-24,52.04,52.08,52.00,52.00,97077
22-Feb-24,51.20,51.55,51.20,51.55,103197
21-Feb-24,50.85,50.85,50.85,50.85,84614
20-Feb-24,50.85,50.85,50.85,50.85,47799
16-Feb-24,51.22,51.40,51.22,51.40,51310
15-Feb-24,50.95,51.03,50.95,51.03,2753
07-Feb-24,51.00,51.00,51.00,51.00,4947
29-Jan-24,49.90,49.90,49.90,49.90,11177
26-Jan-24,49.91,49.91,49.91,49.91,499
24-Jan-24,50.08,50.08,50.08,50.08,1001
23-Jan-24,50.39,50.39,50.15,50.15,55139
19-Jan-24,49.71,49.71,49.71,49.71,24855
17-Jan-24,49.60,49.60,49.60,49.60,4513
10-Jan-24,49.30,49.30,49.30,49.30,5028
08-Jan-24,48.85,48.85,48.85,48.85,390
05-Jan-24,48.78,48.78,48.78,48.78,48
03-Jan-24,49.80,49.80,49.40,49.40,5287
02-Jan-24,49.17,49.40,49.17,49.40,9932
28-Dec-23,48.57,48.57,48.57,48.57,582
21-Dec-23,47.88,47.95,47.88,47.95,383
20-Dec-23,44.98,45.02,44.98,45.02,899
08-Dec-23,48.69,48.69,48.69,48.69,827
06-Dec-23,48.69,48.69,48.69,48.69,876
04-Dec-23,49.15,49.15,49.15,49.15,14007
01-Dec-23,49.60,49.60,49.60,49.60,1041
21-Nov-23,47.95,47.95,47.95,47.95,4075
20-Nov-23,47.46,47.46,47.40,47.40,9859
10-Nov-23,47.15,47.15,47.15,47.15,47150
08-Nov-23,47.05,47.05,47.05,47.05,2775
07-Nov-23,47.04,47.15,47.04,47.15,61252
06-Nov-23,47.30,47.30,47.30,47.30,7473
03-Nov-23,47.20,47.20,47.20,47.20,330
31-Oct-23,47.55,47.55,47.55,47.55,380
26-Oct-23,47.20,47.20,46.91,46.91,6153
25-Oct-23,47.25,47.25,47.25,47.25,1890
24-Oct-23,47.18,47.18,47.18,47.18,47
23-Oct-23,46.88,46.88,46.88,46.88,93
19-Oct-23,48.00,48.00,48.00,48.00,48
18-Oct-23,49.64,49.64,48.30,48.30,1214
06-Oct-23,48.81,49.15,48.81,49.05,29360
05-Oct-23,48.86,48.86,48.86,48.86,40016
02-Oct-23,47.90,47.90,47.90,47.90,53504
29-Sep-23,47.90,47.90,47.90,47.90,4790
22-Sep-23,48.00,48.00,48.00,48.00,768
21-Sep-23,47.91,47.91,47.80,47.80,670
19-Sep-23,47.50,47.70,47.46,47.65,641898
18-Sep-23,47.56,47.56,47.45,47.45,767088
15-Sep-23,47.70,47.70,47.68,47.68,452698
12-Sep-23,48.35,48.35,48.35,48.35,24175
11-Sep-23,48.35,48.35,48.35,48.35,33845
06-Sep-23,48.11,48.11,48.06,48.06,2164
05-Sep-23,48.15,48.15,48.15,48.15,1155
04-Sep-23,48.92,48.92,48.92,48.92,489
31-Aug-23,48.36,48.36,48.36,48.36,48
30-Aug-23,47.82,47.82,47.80,47.80,2486
29-Aug-23,47.70,47.70,47.70,47.70,3005
22-Aug-23,47.87,47.87,47.87,47.87,39732
21-Aug-23,48.20,48.20,48.20,48.20,96
18-Aug-23,48.20,48.20,48.10,48.10,38704
17-Aug-23,48.56,48.56,48.56,48.56,9954
15-Aug-23,48.69,48.69,48.68,48.68,535
08-Aug-23,48.18,48.18,48.18,48.18,337
07-Aug-23,48.18,48.18,48.18,48.18,12189
04-Aug-23,47.88,47.88,47.85,47.85,4928
02-Aug-23,47.45,47.45,47.45,47.45,94
01-Aug-23,47.50,47.50,47.45,47.45,13581
25-Jul-23,47.40,47.51,47.40,47.51,31728
24-Jul-23,47.40,47.40,47.40,47.40,237
21-Jul-23,47.70,47.70,47.70,47.70,6010
20-Jul-23,47.48,47.57,47.48,47.57,29295
19-Jul-23,47.37,47.47,47.37,47.47,474
18-Jul-23,47.41,47.53,47.30,47.53,5655
17-Jul-23,47.66,47.66,47.30,47.34,129443
13-Jul-23,47.30,47.50,47.30,47.31,14474
12-Jul-23,47.10,47.38,47.10,47.38,9846
11-Jul-23,47.52,47.52,47.39,47.39,9573
07-Jul-23,47.10,47.10,47.10,47.10,47100
06-Jul-23,47.70,47.88,47.70,47.88,64541
05-Jul-23,47.88,47.88,47.49,47.49,524
03-Jul-23,47.14,47.14,47.14,47.14,188
30-Jun-23,47.15,47.15,47.15,47.15,9430
29-Jun-23,48.15,48.15,47.24,47.38,14295
28-Jun-23,47.25,47.25,47.15,47.15,14222
26-Jun-23,46.20,46.20,46.20,46.20,92
19-Jun-23,47.31,47.31,47.15,47.15,283
14-Jun-23,47.00,47.00,47.00,47.00,470
12-Jun-23,47.22,47.25,47.22,47.25,18847
09-Jun-23,47.90,47.90,47.90,47.90,1197
05-Jun-23,48.17,48.17,48.17,48.17,240
01-Jun-23,48.57,48.59,48.57,48.59,97
31-May-23,48.87,48.97,48.66,48.95,551539
26-May-23,48.80,48.80,48.80,48.80,97
19-May-23,49.70,49.70,49.70,49.70,149
16-May-23,49.20,49.20,49.00,49.00,1176
15-May-23,49.20,49.20,49.20,49.20,49
12-May-23,49.40,49.40,49.40,49.40,197
11-May-23,49.50,49.50,49.30,49.39,109574
09-May-23,50.00,50.00,50.00,50.00,101400
04-May-23,49.90,49.90,49.90,49.90,149
02-May-23,49.95,49.95,49.95,49.95,4995
28-Apr-23,49.86,49.86,49.74,49.74,278880
20-Apr-23,49.68,49.68,49.68,49.68,298
18-Apr-23,49.25,49.40,49.20,49.40,388251
17-Apr-23,49.00,49.00,48.70,48.80,719144
14-Apr-23,49.06,49.06,48.58,48.58,530687
11-Apr-23,49.14,49.14,49.14,49.14,196
03-Apr-23,49.10,49.23,49.10,49.23,1325
30-Mar-23,49.10,49.10,49.10,49.10,147
23-Mar-23,49.75,49.90,49.75,49.75,111801
22-Mar-23,49.96,49.96,49.70,49.70,87275
21-Mar-23,49.70,49.70,49.70,49.70,6510
15-Mar-23,49.12,49.12,49.12,49.12,49
14-Mar-23,48.77,48.77,48.77,48.77,20824
13-Mar-23,51.31,51.31,49.00,49.00,8002
09-Mar-23,48.30,48.30,48.30,48.30,289
07-Mar-23,49.00,49.00,49.00,49.00,147
03-Mar-23,48.85,48.85,48.85,48.85,1954
02-Mar-23,48.63,48.63,48.63,48.63,48
01-Mar-23,48.25,48.49,48.25,48.49,1882
27-Feb-23,48.45,48.45,48.45,48.45,290
23-Feb-23,48.50,48.50,48.50,48.50,242
22-Feb-23,48.95,48.95,48.95,48.95,4895
17-Feb-23,49.74,49.74,49.74,49.74,49
14-Feb-23,48.96,49.97,48.96,49.97,2025

*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: BCWV39