Cotação atual, histórico e gráfico do papel: BIVW39

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 BIVW39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2025	2,89%	2,34	83,44	83,11	83,11	83,51	917	5
22/10/2025	-0,58%	-0,47	81,10	81,05	81,05	81,10	9K	2
21/10/2025	0,16%	0,13	81,57	81,60	81,45	81,60	20K	4
20/10/2025	0,30%	0,24	81,44	81,36	81,35	81,65	2M	17
16/10/2025	-0,78%	-0,64	81,20	81,96	81,20	81,96	326	2
15/10/2025	-0,47%	-0,39	81,84	81,83	81,83	81,89	70K	5
14/10/2025	-0,01%	-0,01	82,23	82,23	82,23	82,23	575	1

13/10/2025	-0,07%	-0,06	82,24	82,30	82,24	82,30	41K	2
10/10/2025	0,86%	0,70	82,30	81,60	81,60	82,30	735	3
09/10/2025	-0,09%	-0,07	81,60	81,60	81,60	81,60	816	1
08/10/2025	1,23%	0,99	81,67	81,30	81,28	81,67	58K	4
07/10/2025	-0,31%	-0,25	80,68	81,24	80,68	81,24	41K	2
03/10/2025	-0,21%	-0,17	80,93	80,93	80,93	80,93	61K	2
02/10/2025	1,37%	1,10	81,10	81,10	80,88	81,19	22K	4
30/09/2025	-0,07%	-0,06	80,00	79,58	79,56	80,00	797	3
29/09/2025	-0,04%	-0,03	80,06	80,06	80,06	80,06	2K	2
26/09/2025	0,67%	0,53	80,09	79,64	79,64	80,09	48K	3
24/09/2025	-0,67%	-0,54	79,56	79,82	79,56	79,82	3K	4
19/09/2025	1,38%	1,09	80,10	80,10	80,10	80,10	30K	1
17/09/2025	-0,29%	-0,23	79,01	79,01	79,01	79,01	72K	1
16/09/2025	-0,54%	-0,43	79,24	79,67	79,24	79,67	5M	6
15/09/2025	0,29%	0,23	79,67	79,62	79,56	79,74	2M	6
12/09/2025	-0,50%	-0,40	79,44	79,91	79,44	79,91	1K	3
11/09/2025	-0,29%	-0,23	79,84	79,84	79,84	79,85	48K	7
10/09/2025	0,78%	0,62	80,07	80,87	80,07	80,87	160	2
09/09/2025	0,39%	0,31	79,45	79,40	78,99	79,45	2K	5
08/09/2025	0,87%	0,68	79,14	78,40	78,40	79,14	203K	2
04/09/2025	0,00%	0,00	78,46	78,46	78,46	78,46	1K	1
02/09/2025	0,27%	0,21	78,46	77,61	77,61	78,46	1K	3
01/09/2025	0,00%	0,00	78,25	78,25	78,25	78,25	78	1
28/08/2025	0,22%	0,17	78,25	78,24	78,24	78,48	64K	10
26/08/2025	0,19%	0,15	78,08	77,79	77,79	78,09	5K	4
25/08/2025	0,22%	0,17	77,93	77,76	77,76	78,01	855	3
22/08/2025	0,54%	0,42	77,76	77,50	77,50	77,76	466	3
21/08/2025	-0,88%	-0,69	77,34	77,37	77,34	77,75	697	4
18/08/2025	0,00%	0,00	78,03	78,03	78,03	78,03	2K	1
15/08/2025	-0,31%	-0,24	78,03	78,27	78,03	78,27	704	2
14/08/2025	0,73%	0,57	78,27	78,09	78,09	78,28	391	4
12/08/2025	-0,19%	-0,15	77,70	77,70	77,70	77,70	854	1
11/08/2025	0,08%	0,06	77,85	78,39	77,85	78,39	1K	4
08/08/2025	-0,77%	-0,60	77,79	77,61	77,61	77,79	174K	2
07/08/2025	0,69%	0,54	78,39	78,39	78,39	78,39	1K	1
06/08/2025	0,27%	0,21	77,85	78,12	77,85	78,12	2K	3
05/08/2025	-0,19%	-0,15	77,64	77,94	77,64	77,94	503K	2
01/08/2025	-2,60%	-2,08	77,79	77,52	77,52	77,79	310	3
31/07/2025	-0,21%	-0,17	79,87	79,87	79,87	79,87	79	1
29/07/2025	0,46%	0,37	80,04	80,03	80,03	80,04	6K	3
28/07/2025	1,67%	1,31	79,67	79,74	79,67	79,74	956	2
25/07/2025	0,73%	0,57	78,36	78,36	78,36	78,36	78	1
23/07/2025	0,00%	0,00	77,79	77,79	77,79	77,79	544	1
22/07/2025	-0,98%	-0,77	77,79	77,79	77,79	77,79	77	1
21/07/2025	0,20%	0,16	78,56	78,40	78,40	78,64	101K	41
18/07/2025	0,53%	0,41	78,40	77,76	77,52	78,40	888K	110
17/07/2025	1,35%	1,04	77,99	77,99	77,99	77,99	77	1
16/07/2025	-0,43%	-0,33	76,95	77,79	76,95	77,79	232	2
15/07/2025	0,82%	0,63	77,28	77,28	77,28	77,28	8K	1
11/07/2025	-0,40%	-0,31	76,65	77,73	76,65	77,73	926	3
10/07/2025	2,65%	1,99	76,96	76,96	76,96	76,96	153	2
08/07/2025	-0,39%	-0,29	74,97	75,28	74,64	75,28	148K	3
07/07/2025	-0,48%	-0,36	75,26	75,24	75,12	75,27	219K	5
04/07/2025	0,67%	0,50	75,62	75,62	75,62	75,62	604	1
03/07/2025	1,34%	0,99	75,12	75,12	75,12	75,12	375K	1
01/07/2025	-0,76%	-0,57	74,13	74,49	74,13	74,49	297	2
27/06/2025	0,16%	0,12	74,70	74,82	74,70	74,85	1K	3
26/06/2025	0,69%	0,51	74,58	74,61	74,49	74,64	4K	18
24/06/2025	2,79%	2,01	74,07	74,07	74,07	74,07	1K	1
23/06/2025	0,00%	0,00	72,06	72,06	72,06	72,06	4K	1
20/06/2025	1,25%	0,89	72,06	72,06	72,06	72,06	432	1
18/06/2025	-2,01%	-1,46	71,17	71,17	71,17	71,17	142	1
17/06/2025	2,11%	1,50	72,63	72,63	72,63	72,63	24K	1
16/06/2025	-2,01%	-1,46	71,13	71,13	71,13	71,13	142	2
13/06/2025	-4,97%	-3,80	72,59	73,32	72,59	73,32	4K	5
12/06/2025	4,43%	3,24	76,39	73,08	73,08	76,39	719K	88
11/06/2025	-0,19%	-0,14	73,15	73,15	73,15	73,15	73	1
09/06/2025	-0,48%	-0,35	73,29	73,53	73,29	73,77	364K	42
06/06/2025	1,14%	0,83	73,64	73,24	73,24	74,04	334K	74
05/06/2025	-1,81%	-1,34	72,81	73,68	72,81	74,04	1M	265
04/06/2025	0,11%	0,08	74,15	74,07	73,85	74,31	7M	1.284
02/06/2025	0,53%	0,39	74,07	74,07	74,07	74,07	28K	1
30/05/2025	-0,41%	-0,30	73,68	73,68	73,68	73,68	7K	2
28/05/2025	1,44%	1,05	73,98	73,98	73,98	73,98	73	1
27/05/2025	0,51%	0,37	72,93	72,93	72,93	72,93	72	1
26/05/2025	0,92%	0,66	72,56	72,30	72,30	72,56	289	2
23/05/2025	-2,02%	-1,48	71,90	71,82	71,82	71,90	7K	2
21/05/2025	0,37%	0,27	73,38	72,93	72,93	73,38	276K	3
20/05/2025	-0,53%	-0,39	73,11	73,11	73,11	73,11	5M	1
19/05/2025	-0,04%	-0,03	73,50	73,50	73,50	73,50	220	1
16/05/2025	1,04%	0,76	73,53	73,32	73,32	73,53	24K	4
15/05/2025	0,62%	0,45	72,77	72,12	72,12	72,90	147K	24
14/05/2025	2,80%	1,97	72,32	72,37	72,32	72,37	14K	2
12/05/2025	1,38%	0,96	70,35	70,42	70,35	71,12	10K	5
08/05/2025	1,00%	0,69	69,39	69,48	69,39	69,48	14K	2
07/05/2025	0,00%	0,00	68,70	68,70	68,70	68,70	68	1
06/05/2025	-0,65%	-0,45	68,70	68,53	68,53	68,76	451K	6
05/05/2025	0,39%	0,27	69,15	68,88	68,67	69,15	2K	4
02/05/2025	3,69%	2,45	68,88	69,06	68,88	69,06	620	3
30/04/2025	0,42%	0,28	66,43	66,15	66,15	66,57	162K	24
29/04/2025	-0,29%	-0,19	66,15	66,15	66,15	66,15	66	1
28/04/2025	-0,24%	-0,16	66,34	66,34	66,34	66,39	7K	4
25/04/2025	1,31%	0,86	66,50	66,51	66,50	66,51	332	2
24/04/2025	1,81%	1,17	65,64	65,12	65,12	65,64	158K	24
23/04/2025	0,62%	0,40	64,47	64,68	64,47	64,91	46K	8
17/04/2025	-4,04%	-2,70	64,07	64,95	64,00	65,01	2M	78
16/04/2025	0,00%	0,00	66,77	66,77	66,77	66,77	600	1
14/04/2025	0,94%	0,62	66,77	66,81	66,25	66,81	13K	3
11/04/2025	1,83%	1,19	66,15	65,54	65,54	66,15	462	2
10/04/2025	2,62%	1,66	64,96	66,42	64,96	66,42	5K	6
09/04/2025	3,04%	1,87	63,30	62,69	62,69	63,30	10K	3
08/04/2025	-0,21%	-0,13	61,43	62,18	61,24	62,76	1M	6
07/04/2025	-0,39%	-0,24	61,56	59,04	59,04	62,11	18K	6
04/04/2025	-1,81%	-1,14	61,80	61,80	61,40	61,92	929K	34
03/04/2025	-6,23%	-4,18	62,94	67,80	62,91	67,80	5K	8
02/04/2025	1,15%	0,76	67,12	65,12	65,12	67,17	98K	5
01/04/2025	1,31%	0,86	66,36	66,51	66,36	66,51	1K	3
31/03/2025	-1,36%	-0,90	65,50	65,31	65,31	65,96	1M	9
28/03/2025	-2,45%	-1,67	66,40	67,69	66,40	67,69	2M	37
26/03/2025	1,93%	1,29	68,07	68,07	68,07	68,07	544	1
20/03/2025	0,04%	0,03	66,78	66,99	66,78	67,65	2K	3
19/03/2025	-5,21%	-3,67	66,75	66,22	66,22	66,75	2K	3
18/03/2025	3,77%	2,56	70,42	67,78	67,78	70,56	47K	3
17/03/2025	0,98%	0,66	67,86	67,26	67,26	67,86	202	2
14/03/2025	0,30%	0,20	67,20	67,20	67,20	67,20	82K	14
13/03/2025	-1,73%	-1,18	67,00	67,50	67,00	67,50	134	2
12/03/2025	0,41%	0,28	68,18	69,09	68,04	69,09	15K	6
11/03/2025	0,19%	0,13	67,90	67,89	67,69	67,90	998K	3
10/03/2025	-2,81%	-1,96	67,77	68,49	67,46	68,49	71K	4
07/03/2025	0,81%	0,56	69,73	69,00	69,00	69,73	810K	6
06/03/2025	-2,36%	-1,67	69,17	69,51	69,17	69,52	14K	5
05/03/2025	-3,80%	-2,80	70,84	70,74	70,40	71,21	779	4
28/02/2025	1,43%	1,04	73,64	72,33	72,33	73,64	511K	8
27/02/2025	-2,18%	-1,62	72,60	73,71	72,60	73,71	284K	3
26/02/2025	2,05%	1,49	74,22	71,50	71,50	74,22	165K	25
25/02/2025	-1,81%	-1,34	72,73	73,13	72,45	73,13	43K	10
24/02/2025	-	-	74,07	72,50	72,50	74,07	5K	3

Date,Open,High,Low,Close,Volume
27-Oct-25,83.11,83.51,83.11,83.44,917
22-Oct-25,81.05,81.10,81.05,81.10,8753
21-Oct-25,81.60,81.60,81.45,81.57,20310
20-Oct-25,81.36,81.65,81.35,81.44,2221181
16-Oct-25,81.96,81.96,81.20,81.20,326
15-Oct-25,81.83,81.89,81.83,81.84,69570
14-Oct-25,82.23,82.23,82.23,82.23,575
13-Oct-25,82.30,82.30,82.24,82.24,41202
10-Oct-25,81.60,82.30,81.60,82.30,735
09-Oct-25,81.60,81.60,81.60,81.60,816
08-Oct-25,81.30,81.67,81.28,81.67,57899
07-Oct-25,81.24,81.24,80.68,80.68,40700
03-Oct-25,80.93,80.93,80.93,80.93,60697
02-Oct-25,81.10,81.19,80.88,81.10,21974
30-Sep-25,79.58,80.00,79.56,80.00,797
29-Sep-25,80.06,80.06,80.06,80.06,2161
26-Sep-25,79.64,80.09,79.64,80.09,48213
24-Sep-25,79.82,79.82,79.56,79.56,2549
19-Sep-25,80.10,80.10,80.10,80.10,29797
17-Sep-25,79.01,79.01,79.01,79.01,72136
16-Sep-25,79.67,79.67,79.24,79.24,5213421
15-Sep-25,79.62,79.74,79.56,79.67,1893436
12-Sep-25,79.91,79.91,79.44,79.44,1275
11-Sep-25,79.84,79.85,79.84,79.84,47906
10-Sep-25,80.87,80.87,80.07,80.07,160
09-Sep-25,79.40,79.45,78.99,79.45,1584
08-Sep-25,78.40,79.14,78.40,79.14,203071
04-Sep-25,78.46,78.46,78.46,78.46,1255
02-Sep-25,77.61,78.46,77.61,78.46,1170
01-Sep-25,78.25,78.25,78.25,78.25,78
28-Aug-25,78.24,78.48,78.24,78.25,64076
26-Aug-25,77.79,78.09,77.79,78.08,4909
25-Aug-25,77.76,78.01,77.76,77.93,855
22-Aug-25,77.50,77.76,77.50,77.76,466
21-Aug-25,77.37,77.75,77.34,77.34,697
18-Aug-25,78.03,78.03,78.03,78.03,2106
15-Aug-25,78.27,78.27,78.03,78.03,704
14-Aug-25,78.09,78.28,78.09,78.27,391
12-Aug-25,77.70,77.70,77.70,77.70,854
11-Aug-25,78.39,78.39,77.85,77.85,1018
08-Aug-25,77.61,77.79,77.61,77.79,174404
07-Aug-25,78.39,78.39,78.39,78.39,1489
06-Aug-25,78.12,78.12,77.85,77.85,2259
05-Aug-25,77.94,77.94,77.64,77.64,503262
01-Aug-25,77.52,77.79,77.52,77.79,310
31-Jul-25,79.87,79.87,79.87,79.87,79
29-Jul-25,80.03,80.04,80.03,80.04,5522
28-Jul-25,79.74,79.74,79.67,79.67,956
25-Jul-25,78.36,78.36,78.36,78.36,78
23-Jul-25,77.79,77.79,77.79,77.79,544
22-Jul-25,77.79,77.79,77.79,77.79,77
21-Jul-25,78.40,78.64,78.40,78.56,100943
18-Jul-25,77.76,78.40,77.52,78.40,887724
17-Jul-25,77.99,77.99,77.99,77.99,77
16-Jul-25,77.79,77.79,76.95,76.95,232
15-Jul-25,77.28,77.28,77.28,77.28,8191
11-Jul-25,77.73,77.73,76.65,76.65,926
10-Jul-25,76.96,76.96,76.96,76.96,153
08-Jul-25,75.28,75.28,74.64,74.97,148365
07-Jul-25,75.24,75.27,75.12,75.26,218591
04-Jul-25,75.62,75.62,75.62,75.62,604
03-Jul-25,75.12,75.12,75.12,75.12,375149
01-Jul-25,74.49,74.49,74.13,74.13,297
27-Jun-25,74.82,74.85,74.70,74.70,1197
26-Jun-25,74.61,74.64,74.49,74.58,4474
24-Jun-25,74.07,74.07,74.07,74.07,1111
23-Jun-25,72.06,72.06,72.06,72.06,3603
20-Jun-25,72.06,72.06,72.06,72.06,432
18-Jun-25,71.17,71.17,71.17,71.17,142
17-Jun-25,72.63,72.63,72.63,72.63,23604
16-Jun-25,71.13,71.13,71.13,71.13,142
13-Jun-25,73.32,73.32,72.59,72.59,3876
12-Jun-25,73.08,76.39,73.08,76.39,718982
11-Jun-25,73.15,73.15,73.15,73.15,73
09-Jun-25,73.53,73.77,73.29,73.29,363821
06-Jun-25,73.24,74.04,73.24,73.64,334435
05-Jun-25,73.68,74.04,72.81,72.81,1488201
04-Jun-25,74.07,74.31,73.85,74.15,7046634
02-Jun-25,74.07,74.07,74.07,74.07,28072
30-May-25,73.68,73.68,73.68,73.68,7441
28-May-25,73.98,73.98,73.98,73.98,73
27-May-25,72.93,72.93,72.93,72.93,72
26-May-25,72.30,72.56,72.30,72.56,289
23-May-25,71.82,71.90,71.82,71.90,7325
21-May-25,72.93,73.38,72.93,73.38,276049
20-May-25,73.11,73.11,73.11,73.11,4646798
19-May-25,73.50,73.50,73.50,73.50,220
16-May-25,73.32,73.53,73.32,73.53,24378
15-May-25,72.12,72.90,72.12,72.77,147341
14-May-25,72.37,72.37,72.32,72.32,14469
12-May-25,70.42,71.12,70.35,70.35,10183
08-May-25,69.48,69.48,69.39,69.39,13887
07-May-25,68.70,68.70,68.70,68.70,68
06-May-25,68.53,68.76,68.53,68.70,451120
05-May-25,68.88,69.15,68.67,69.15,1719
02-May-25,69.06,69.06,68.88,68.88,620
30-Apr-25,66.15,66.57,66.15,66.43,161746
29-Apr-25,66.15,66.15,66.15,66.15,66
28-Apr-25,66.34,66.39,66.34,66.34,7098
25-Apr-25,66.51,66.51,66.50,66.50,332
24-Apr-25,65.12,65.64,65.12,65.64,158361
23-Apr-25,64.68,64.91,64.47,64.47,45849
17-Apr-25,64.95,65.01,64.00,64.07,1628671
16-Apr-25,66.77,66.77,66.77,66.77,600
14-Apr-25,66.81,66.81,66.25,66.77,13368
11-Apr-25,65.54,66.15,65.54,66.15,462
10-Apr-25,66.42,66.42,64.96,64.96,4836
09-Apr-25,62.69,63.30,62.69,63.30,10286
08-Apr-25,62.18,62.76,61.24,61.43,1415986
07-Apr-25,59.04,62.11,59.04,61.56,17808
04-Apr-25,61.80,61.92,61.40,61.80,928598
03-Apr-25,67.80,67.80,62.91,62.94,4758
02-Apr-25,65.12,67.17,65.12,67.12,97989
01-Apr-25,66.51,66.51,66.36,66.36,1327
31-Mar-25,65.31,65.96,65.31,65.50,1311371
28-Mar-25,67.69,67.69,66.40,66.40,2121246
26-Mar-25,68.07,68.07,68.07,68.07,544
20-Mar-25,66.99,67.65,66.78,66.78,1675
19-Mar-25,66.22,66.75,66.22,66.75,1930
18-Mar-25,67.78,70.56,67.78,70.42,46563
17-Mar-25,67.26,67.86,67.26,67.86,202
14-Mar-25,67.20,67.20,67.20,67.20,82252
13-Mar-25,67.50,67.50,67.00,67.00,134
12-Mar-25,69.09,69.09,68.04,68.18,14982
11-Mar-25,67.89,67.90,67.69,67.90,997722
10-Mar-25,68.49,68.49,67.46,67.77,70971
07-Mar-25,69.00,69.73,69.00,69.73,810114
06-Mar-25,69.51,69.52,69.17,69.17,14241
05-Mar-25,70.74,71.21,70.40,70.84,779
28-Feb-25,72.33,73.64,72.33,73.64,510501
27-Feb-25,73.71,73.71,72.60,72.60,284306
26-Feb-25,71.50,74.22,71.50,74.22,165196
25-Feb-25,73.13,73.13,72.45,72.73,42851
24-Feb-25,72.50,74.07,72.50,74.07,5089

*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: BIVW39