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
07/05/2025	0,70%	0,47	67,97	67,89	67,89	67,97	5K	2
06/05/2025	1,31%	0,87	67,50	67,04	67,04	67,50	3K	2
02/05/2025	0,48%	0,32	66,63	66,63	66,63	66,63	7K	2
30/04/2025	2,14%	1,39	66,31	66,06	66,06	66,31	132	2
25/04/2025	-1,02%	-0,67	64,92	64,92	64,92	64,92	259	1
24/04/2025	-0,39%	-0,26	65,59	65,24	65,24	65,59	5K	2
23/04/2025	-0,35%	-0,23	65,85	62,02	62,02	65,85	1K	3

22/04/2025	-1,45%	-0,97	66,08	64,96	64,96	66,08	461	3
16/04/2025	-1,25%	-0,85	67,05	67,30	67,05	67,30	30K	2
15/04/2025	2,68%	1,77	67,90	67,90	67,90	67,90	746	2
11/04/2025	0,78%	0,51	66,13	66,03	66,03	66,13	1K	2
10/04/2025	3,18%	2,02	65,62	66,15	65,62	66,15	989	3
09/04/2025	-2,63%	-1,72	63,60	63,60	63,60	63,60	64K	1
08/04/2025	-0,37%	-0,24	65,32	65,80	65,32	65,80	2K	3
03/04/2025	-1,38%	-0,92	65,56	65,56	65,56	65,56	327	1
01/04/2025	-0,85%	-0,57	66,48	66,48	66,48	66,48	6K	1
28/03/2025	0,83%	0,55	67,05	67,05	67,05	67,05	2K	1
27/03/2025	1,39%	0,91	66,50	66,50	66,50	66,50	27K	1
25/03/2025	-0,65%	-0,43	65,59	65,59	65,59	65,59	3K	1
24/03/2025	0,76%	0,50	66,02	66,02	66,02	66,02	726	1
21/03/2025	0,12%	0,08	65,52	65,98	65,52	66,03	60K	4
19/03/2025	-1,58%	-1,05	65,44	65,44	65,44	65,44	1K	1
11/03/2025	1,92%	1,25	66,49	67,30	66,49	67,30	12K	3
19/02/2025	-0,08%	-0,05	65,24	65,24	65,24	65,24	65	1
17/02/2025	-2,23%	-1,49	65,29	65,29	65,29	65,29	261	4
10/02/2025	2,06%	1,35	66,78	66,78	66,78	66,78	66	1
22/01/2025	-0,03%	-0,02	65,43	65,43	65,43	65,43	2K	1
13/01/2025	-1,18%	-0,78	65,45	65,45	65,45	65,45	3K	1
08/01/2025	-0,72%	-0,48	66,23	66,23	66,23	66,23	132	1
06/01/2025	-1,04%	-0,70	66,71	67,19	66,71	67,19	70K	2
30/12/2024	-1,23%	-0,84	67,41	67,41	67,41	67,73	1K	3
27/12/2024	0,49%	0,33	68,25	68,25	68,25	68,25	136	1
26/12/2024	0,97%	0,65	67,92	68,11	67,92	68,11	3K	2
19/12/2024	-1,80%	-1,23	67,27	67,20	67,20	67,27	123K	3
17/12/2024	-2,73%	-1,92	68,50	71,13	68,50	71,13	19K	5
11/12/2024	0,50%	0,35	70,42	70,42	70,42	70,42	70	1
09/12/2024	1,40%	0,97	70,07	70,07	70,07	70,07	1K	1
05/12/2024	-0,72%	-0,50	69,10	69,10	69,10	69,10	1K	1
04/12/2024	-0,24%	-0,17	69,60	70,42	69,60	70,42	836	2
02/12/2024	0,50%	0,35	69,77	70,42	69,77	70,42	560	2
29/11/2024	1,62%	1,11	69,42	69,42	69,42	69,42	7K	2
28/11/2024	1,86%	1,25	68,31	68,42	68,31	68,42	8K	2
27/11/2024	0,95%	0,63	67,06	67,06	67,06	67,06	60K	1
22/11/2024	0,54%	0,36	66,43	67,20	66,29	67,20	73K	3
21/11/2024	1,87%	1,21	66,07	66,07	66,07	66,07	660	1
19/11/2024	-0,18%	-0,12	64,86	64,86	64,86	64,86	648	1
18/11/2024	-1,66%	-1,10	64,98	64,92	64,92	64,98	71K	3
13/11/2024	0,64%	0,42	66,08	65,60	65,60	66,08	792	2
12/11/2024	1,52%	0,98	65,66	65,66	65,66	65,66	17K	1
06/11/2024	-0,83%	-0,54	64,68	64,68	64,68	64,68	2K	2
05/11/2024	-0,28%	-0,18	65,22	65,40	65,22	65,40	1K	3
01/11/2024	0,65%	0,42	65,40	65,20	65,20	65,40	164K	6
31/10/2024	0,09%	0,06	64,98	64,98	64,98	64,98	1K	2
30/10/2024	-0,73%	-0,48	64,92	65,08	64,62	65,08	47K	3
29/10/2024	0,93%	0,60	65,40	65,40	65,40	65,40	327	1
28/10/2024	0,56%	0,36	64,80	64,80	64,80	64,80	648	1
25/10/2024	-0,29%	-0,19	64,44	64,44	64,44	64,44	21K	1
24/10/2024	-1,25%	-0,82	64,63	65,00	64,63	65,00	1K	3
21/10/2024	0,00%	0,00	65,45	66,78	65,45	66,78	1K	2
17/10/2024	5,23%	3,25	65,45	65,45	65,45	65,45	654	1
07/10/2024	0,75%	0,46	62,20	62,20	62,20	62,20	622	1
19/09/2024	-0,10%	-0,06	61,74	61,60	61,60	61,74	105K	4
18/09/2024	-2,06%	-1,30	61,80	61,96	61,80	61,96	1K	2
16/09/2024	-0,22%	-0,14	63,10	63,10	63,10	63,10	5K	1
13/09/2024	-0,75%	-0,48	63,24	63,30	63,24	63,30	96K	4
12/09/2024	1,22%	0,77	63,72	63,72	63,72	63,72	127K	2
05/09/2024	-1,67%	-1,07	62,95	62,70	62,70	62,95	9K	3
30/08/2024	2,69%	1,68	64,02	64,02	64,02	64,02	19K	3
27/08/2024	-0,10%	-0,06	62,34	62,34	62,34	62,34	2K	1
22/08/2024	1,07%	0,66	62,40	61,74	61,74	62,46	100K	3
21/08/2024	3,52%	2,10	61,74	61,74	61,74	61,74	62K	1
13/08/2024	-1,26%	-0,76	59,64	59,64	59,64	59,64	119K	2
06/08/2024	-1,31%	-0,80	60,40	60,40	60,40	60,40	604	1
29/07/2024	0,33%	0,20	61,20	61,20	61,20	61,20	40K	1
26/07/2024	1,67%	1,00	61,00	61,00	61,00	61,00	12K	1
22/07/2024	-0,50%	-0,30	60,00	60,00	60,00	60,00	42K	1
18/07/2024	5,99%	3,41	60,30	60,24	60,14	60,30	133K	4
10/07/2024	-4,45%	-2,65	56,89	56,89	56,89	56,89	20K	1
02/07/2024	4,57%	2,60	59,54	59,40	59,40	59,54	58K	2
24/06/2024	-0,11%	-0,06	56,94	56,94	56,94	56,94	797	1
21/06/2024	0,90%	0,51	57,00	57,00	57,00	57,00	5K	1
19/06/2024	1,73%	0,96	56,49	56,49	56,49	56,49	16K	3
13/06/2024	2,27%	1,23	55,53	55,88	55,53	55,92	44K	11
31/05/2024	0,28%	0,15	54,30	54,30	54,30	54,30	2K	1
21/05/2024	0,00%	0,00	54,15	54,15	54,15	54,15	1K	1
13/05/2024	0,56%	0,30	54,15	53,95	53,95	54,15	29K	2
09/05/2024	2,57%	1,35	53,85	53,85	53,85	53,85	4K	1
07/05/2024	0,13%	0,07	52,50	52,50	52,50	52,50	472	1
03/05/2024	-0,42%	-0,22	52,43	52,43	52,43	52,43	110K	1
29/04/2024	-0,57%	-0,30	52,65	52,65	52,65	52,65	24K	1
25/04/2024	0,57%	0,30	52,95	52,95	52,95	52,95	211	1
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	-	-	47,55	47,55	47,55	47,55	380	1

Date,Open,High,Low,Close,Volume
07-May-25,67.89,67.97,67.89,67.97,5437
06-May-25,67.04,67.50,67.04,67.50,3442
02-May-25,66.63,66.63,66.63,66.63,7062
30-Apr-25,66.06,66.31,66.06,66.31,132
25-Apr-25,64.92,64.92,64.92,64.92,259
24-Apr-25,65.24,65.59,65.24,65.59,5243
23-Apr-25,62.02,65.85,62.02,65.85,1377
22-Apr-25,64.96,66.08,64.96,66.08,461
16-Apr-25,67.30,67.30,67.05,67.05,30015
15-Apr-25,67.90,67.90,67.90,67.90,746
11-Apr-25,66.03,66.13,66.03,66.13,1123
10-Apr-25,66.15,66.15,65.62,65.62,989
09-Apr-25,63.60,63.60,63.60,63.60,63600
08-Apr-25,65.80,65.80,65.32,65.32,2356
03-Apr-25,65.56,65.56,65.56,65.56,327
01-Apr-25,66.48,66.48,66.48,66.48,6315
28-Mar-25,67.05,67.05,67.05,67.05,1609
27-Mar-25,66.50,66.50,66.50,66.50,26600
25-Mar-25,65.59,65.59,65.59,65.59,2951
24-Mar-25,66.02,66.02,66.02,66.02,726
21-Mar-25,65.98,66.03,65.52,65.52,60412
19-Mar-25,65.44,65.44,65.44,65.44,1439
11-Mar-25,67.30,67.30,66.49,66.49,11855
19-Feb-25,65.24,65.24,65.24,65.24,65
17-Feb-25,65.29,65.29,65.29,65.29,261
10-Feb-25,66.78,66.78,66.78,66.78,66
22-Jan-25,65.43,65.43,65.43,65.43,2028
13-Jan-25,65.45,65.45,65.45,65.45,2683
08-Jan-25,66.23,66.23,66.23,66.23,132
06-Jan-25,67.19,67.19,66.71,66.71,70367
30-Dec-24,67.41,67.73,67.41,67.41,1078
27-Dec-24,68.25,68.25,68.25,68.25,136
26-Dec-24,68.11,68.11,67.92,67.92,2724
19-Dec-24,67.20,67.27,67.20,67.27,122884
17-Dec-24,71.13,71.13,68.50,68.50,18761
11-Dec-24,70.42,70.42,70.42,70.42,70
09-Dec-24,70.07,70.07,70.07,70.07,1401
05-Dec-24,69.10,69.10,69.10,69.10,1382
04-Dec-24,70.42,70.42,69.60,69.60,836
02-Dec-24,70.42,70.42,69.77,69.77,560
29-Nov-24,69.42,69.42,69.42,69.42,6942
28-Nov-24,68.42,68.42,68.31,68.31,7661
27-Nov-24,67.06,67.06,67.06,67.06,59549
22-Nov-24,67.20,67.20,66.29,66.43,72551
21-Nov-24,66.07,66.07,66.07,66.07,660
19-Nov-24,64.86,64.86,64.86,64.86,648
18-Nov-24,64.92,64.98,64.92,64.98,70567
13-Nov-24,65.60,66.08,65.60,66.08,792
12-Nov-24,65.66,65.66,65.66,65.66,17137
06-Nov-24,64.68,64.68,64.68,64.68,1940
05-Nov-24,65.40,65.40,65.22,65.22,1371
01-Nov-24,65.20,65.40,65.20,65.40,163856
31-Oct-24,64.98,64.98,64.98,64.98,1299
30-Oct-24,65.08,65.08,64.62,64.92,47048
29-Oct-24,65.40,65.40,65.40,65.40,327
28-Oct-24,64.80,64.80,64.80,64.80,648
25-Oct-24,64.44,64.44,64.44,64.44,21265
24-Oct-24,65.00,65.00,64.63,64.63,1363
21-Oct-24,66.78,66.78,65.45,65.45,1121
17-Oct-24,65.45,65.45,65.45,65.45,654
07-Oct-24,62.20,62.20,62.20,62.20,622
19-Sep-24,61.60,61.74,61.60,61.74,105098
18-Sep-24,61.96,61.96,61.80,61.80,1297
16-Sep-24,63.10,63.10,63.10,63.10,4543
13-Sep-24,63.30,63.30,63.24,63.24,96208
12-Sep-24,63.72,63.72,63.72,63.72,127440
05-Sep-24,62.70,62.95,62.70,62.95,9428
30-Aug-24,64.02,64.02,64.02,64.02,19206
27-Aug-24,62.34,62.34,62.34,62.34,1558
22-Aug-24,61.74,62.46,61.74,62.40,100135
21-Aug-24,61.74,61.74,61.74,61.74,61740
13-Aug-24,59.64,59.64,59.64,59.64,119280
06-Aug-24,60.40,60.40,60.40,60.40,604
29-Jul-24,61.20,61.20,61.20,61.20,39963
26-Jul-24,61.00,61.00,61.00,61.00,12200
22-Jul-24,60.00,60.00,60.00,60.00,42000
18-Jul-24,60.24,60.30,60.14,60.30,132558
10-Jul-24,56.89,56.89,56.89,56.89,19570
02-Jul-24,59.40,59.54,59.40,59.54,58046
24-Jun-24,56.94,56.94,56.94,56.94,797
21-Jun-24,57.00,57.00,57.00,57.00,4560
19-Jun-24,56.49,56.49,56.49,56.49,16325
13-Jun-24,55.88,55.92,55.53,55.53,44490
31-May-24,54.30,54.30,54.30,54.30,2443
21-May-24,54.15,54.15,54.15,54.15,1083
13-May-24,53.95,54.15,53.95,54.15,28733
09-May-24,53.85,53.85,53.85,53.85,4308
07-May-24,52.50,52.50,52.50,52.50,472
03-May-24,52.43,52.43,52.43,52.43,110103
29-Apr-24,52.65,52.65,52.65,52.65,24166
25-Apr-24,52.95,52.95,52.95,52.95,211
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

*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