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
24/10/2025	0,37%	0,24	64,92	64,92	64,92	64,92	30K	1
20/10/2025	-1,27%	-0,83	64,68	64,61	64,61	64,68	129	2
15/10/2025	-0,12%	-0,08	65,51	65,51	65,51	65,51	46K	2
14/10/2025	0,41%	0,27	65,59	65,59	65,59	65,59	25K	1
10/10/2025	1,94%	1,24	65,32	65,32	65,32	65,32	7K	1
08/10/2025	-0,19%	-0,12	64,08	64,08	64,08	64,08	16K	1
03/10/2025	0,09%	0,06	64,20	64,20	64,20	64,20	22K	1

02/10/2025	0,85%	0,54	64,14	63,96	63,96	64,14	5K	2
18/09/2025	-0,11%	-0,07	63,60	63,49	63,49	63,60	16K	3
17/09/2025	0,30%	0,19	63,67	63,67	63,67	63,67	2K	1
16/09/2025	-1,89%	-1,22	63,48	63,42	63,42	63,48	13K	3
12/09/2025	0,40%	0,26	64,70	61,87	61,87	64,70	379	5
11/09/2025	-1,29%	-0,84	64,44	64,44	64,44	64,44	322	1
09/09/2025	0,74%	0,48	65,28	64,98	64,98	65,28	651	2
08/09/2025	-0,03%	-0,02	64,80	68,99	64,80	68,99	25K	5
05/09/2025	-0,58%	-0,38	64,82	64,82	64,82	64,82	129	2
04/09/2025	0,05%	0,03	65,20	65,20	65,20	65,20	14K	2
03/09/2025	-5,55%	-3,83	65,17	65,24	64,68	65,24	113K	9
02/09/2025	6,12%	3,98	69,00	69,00	69,00	69,00	13K	1
29/08/2025	0,71%	0,46	65,02	64,83	64,83	65,02	1K	3
28/08/2025	-0,46%	-0,30	64,56	64,56	64,56	64,56	903	1
27/08/2025	0,06%	0,04	64,86	64,86	64,86	64,86	6K	1
25/08/2025	-1,07%	-0,70	64,82	64,82	64,82	64,82	64	1
22/08/2025	-0,61%	-0,40	65,52	66,08	65,52	66,08	786	2
21/08/2025	1,63%	1,06	65,92	65,92	65,92	65,92	1K	1
18/08/2025	1,03%	0,66	64,86	64,86	64,86	64,86	129	1
15/08/2025	-0,37%	-0,24	64,20	64,20	64,20	64,20	64	1
11/08/2025	0,00%	0,00	64,44	64,44	64,44	64,44	64	1
06/08/2025	-0,86%	-0,56	64,44	64,44	64,44	64,44	21K	1
04/08/2025	0,63%	0,41	65,00	65,00	65,00	65,00	10K	1
01/08/2025	-1,52%	-1,00	64,59	64,96	64,59	64,96	253K	8
31/07/2025	-0,85%	-0,56	65,59	65,59	65,59	65,59	2K	1
30/07/2025	0,90%	0,59	66,15	66,15	66,15	66,15	24K	1
29/07/2025	0,15%	0,10	65,56	65,56	65,56	65,56	72K	1
28/07/2025	0,63%	0,41	65,46	66,01	65,46	66,01	253K	4
11/07/2025	-0,93%	-0,61	65,05	65,05	65,05	65,05	10K	1
10/07/2025	0,92%	0,60	65,66	65,66	65,66	65,66	8K	1
04/07/2025	1,53%	0,98	65,06	64,50	64,50	65,06	8K	3
03/07/2025	-0,37%	-0,24	64,08	64,08	64,08	64,08	3K	1
02/07/2025	-0,83%	-0,54	64,32	64,43	64,32	64,43	15K	3
01/07/2025	0,11%	0,07	64,86	64,86	64,86	64,86	2K	1
26/06/2025	-0,57%	-0,37	64,79	64,79	64,79	64,79	129	1
25/06/2025	1,45%	0,93	65,16	65,16	65,16	65,16	651	1
23/06/2025	0,61%	0,39	64,23	64,23	64,23	64,23	513	1
20/06/2025	-0,56%	-0,36	63,84	63,84	63,84	63,84	1K	1
18/06/2025	-2,31%	-1,52	64,20	64,10	64,10	64,20	8K	3
13/06/2025	-0,30%	-0,20	65,72	66,33	65,72	66,33	21K	2
12/06/2025	-0,06%	-0,04	65,92	61,98	61,98	65,99	1K	3
10/06/2025	-0,36%	-0,24	65,96	65,96	65,96	65,96	3K	1
05/06/2025	-1,41%	-0,95	66,20	69,99	66,20	69,99	45K	6
04/06/2025	0,16%	0,11	67,15	67,15	67,15	67,15	3K	1
03/06/2025	-0,65%	-0,44	67,04	67,55	67,04	67,55	20K	2
02/06/2025	-0,63%	-0,43	67,48	67,48	67,48	67,48	7K	1
30/05/2025	1,68%	1,12	67,91	67,91	67,91	67,91	7K	1
29/05/2025	-1,02%	-0,69	66,79	66,79	66,79	66,79	66	1
28/05/2025	0,55%	0,37	67,48	67,48	67,48	67,48	472	1
27/05/2025	0,16%	0,11	67,11	67,01	67,01	67,11	23K	2
23/05/2025	-0,25%	-0,17	67,00	67,30	67,00	67,30	7K	2
21/05/2025	0,40%	0,27	67,17	67,00	67,00	67,17	71K	4
19/05/2025	-0,52%	-0,35	66,90	66,90	66,90	66,90	133	1
16/05/2025	1,76%	1,16	67,25	69,99	67,25	69,99	3K	2
15/05/2025	0,76%	0,50	66,09	66,09	66,09	66,09	991	1
14/05/2025	0,37%	0,24	65,59	65,59	65,59	65,59	655	1
13/05/2025	-1,83%	-1,22	65,35	65,59	65,35	65,59	2K	2
12/05/2025	0,24%	0,16	66,57	66,57	66,57	66,57	665	1
09/05/2025	-2,30%	-1,56	66,41	66,20	66,20	66,41	34K	2
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	-	-	64,02	64,02	64,02	64,02	19K	3

Date,Open,High,Low,Close,Volume
24-Oct-25,64.92,64.92,64.92,64.92,29863
20-Oct-25,64.61,64.68,64.61,64.68,129
15-Oct-25,65.51,65.51,65.51,65.51,45857
14-Oct-25,65.59,65.59,65.59,65.59,24924
10-Oct-25,65.32,65.32,65.32,65.32,6532
08-Oct-25,64.08,64.08,64.08,64.08,15507
03-Oct-25,64.20,64.20,64.20,64.20,22470
02-Oct-25,63.96,64.14,63.96,64.14,5116
18-Sep-25,63.49,63.60,63.49,63.60,16217
17-Sep-25,63.67,63.67,63.67,63.67,2292
16-Sep-25,63.42,63.48,63.42,63.48,12625
12-Sep-25,61.87,64.70,61.87,64.70,379
11-Sep-25,64.44,64.44,64.44,64.44,322
09-Sep-25,64.98,65.28,64.98,65.28,651
08-Sep-25,68.99,68.99,64.80,64.80,24891
05-Sep-25,64.82,64.82,64.82,64.82,129
04-Sep-25,65.20,65.20,65.20,65.20,14344
03-Sep-25,65.24,65.24,64.68,65.17,113307
02-Sep-25,69.00,69.00,69.00,69.00,13110
29-Aug-25,64.83,65.02,64.83,65.02,1039
28-Aug-25,64.56,64.56,64.56,64.56,903
27-Aug-25,64.86,64.86,64.86,64.86,5837
25-Aug-25,64.82,64.82,64.82,64.82,64
22-Aug-25,66.08,66.08,65.52,65.52,786
21-Aug-25,65.92,65.92,65.92,65.92,1054
18-Aug-25,64.86,64.86,64.86,64.86,129
15-Aug-25,64.20,64.20,64.20,64.20,64
11-Aug-25,64.44,64.44,64.44,64.44,64
06-Aug-25,64.44,64.44,64.44,64.44,20620
04-Aug-25,65.00,65.00,65.00,65.00,9750
01-Aug-25,64.96,64.96,64.59,64.59,253106
31-Jul-25,65.59,65.59,65.59,65.59,2492
30-Jul-25,66.15,66.15,66.15,66.15,24409
29-Jul-25,65.56,65.56,65.56,65.56,72116
28-Jul-25,66.01,66.01,65.46,65.46,253429
11-Jul-25,65.05,65.05,65.05,65.05,10408
10-Jul-25,65.66,65.66,65.66,65.66,8207
04-Jul-25,64.50,65.06,64.50,65.06,8192
03-Jul-25,64.08,64.08,64.08,64.08,2819
02-Jul-25,64.43,64.43,64.32,64.32,14621
01-Jul-25,64.86,64.86,64.86,64.86,2010
26-Jun-25,64.79,64.79,64.79,64.79,129
25-Jun-25,65.16,65.16,65.16,65.16,651
23-Jun-25,64.23,64.23,64.23,64.23,513
20-Jun-25,63.84,63.84,63.84,63.84,1021
18-Jun-25,64.10,64.20,64.10,64.20,7956
13-Jun-25,66.33,66.33,65.72,65.72,21239
12-Jun-25,61.98,65.99,61.98,65.92,1381
10-Jun-25,65.96,65.96,65.96,65.96,3034
05-Jun-25,69.99,69.99,66.20,66.20,44880
04-Jun-25,67.15,67.15,67.15,67.15,2686
03-Jun-25,67.55,67.55,67.04,67.04,19798
02-Jun-25,67.48,67.48,67.48,67.48,6748
30-May-25,67.91,67.91,67.91,67.91,6791
29-May-25,66.79,66.79,66.79,66.79,66
28-May-25,67.48,67.48,67.48,67.48,472
27-May-25,67.01,67.11,67.01,67.11,23151
23-May-25,67.30,67.30,67.00,67.00,6990
21-May-25,67.00,67.17,67.00,67.17,71021
19-May-25,66.90,66.90,66.90,66.90,133
16-May-25,69.99,69.99,67.25,67.25,3472
15-May-25,66.09,66.09,66.09,66.09,991
14-May-25,65.59,65.59,65.59,65.59,655
13-May-25,65.59,65.59,65.35,65.35,1766
12-May-25,66.57,66.57,66.57,66.57,665
09-May-25,66.20,66.41,66.20,66.41,33867
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

*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