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
04/10/2024	0,20%	0,13	64,92	64,92	64,92	64,92	10K	1
03/10/2024	-0,02%	-0,01	64,79	64,86	64,62	65,10	3M	64
02/10/2024	0,54%	0,35	64,80	64,80	64,80	64,80	1K	1
01/10/2024	-0,54%	-0,35	64,45	64,80	64,45	64,80	50K	5
30/09/2024	-0,11%	-0,07	64,80	64,97	64,80	64,97	3M	171
27/09/2024	-0,78%	-0,51	64,87	64,91	64,87	64,97	34K	6
26/09/2024	0,00%	0,00	65,38	65,38	65,38	65,38	8K	2

25/09/2024	-0,92%	-0,61	65,38	65,55	65,38	65,83	16M	300
23/09/2024	0,99%	0,65	65,99	65,99	65,99	65,99	131	1
20/09/2024	1,11%	0,72	65,34	64,92	64,92	65,34	584	2
19/09/2024	1,51%	0,96	64,62	64,44	64,44	64,62	26K	3
18/09/2024	-0,87%	-0,56	63,66	64,87	63,66	64,87	1K	3
17/09/2024	0,50%	0,32	64,22	64,22	64,22	64,22	642	1
16/09/2024	-1,42%	-0,92	63,90	64,02	63,90	64,02	319	2
13/09/2024	-0,86%	-0,56	64,82	64,82	64,82	64,82	129	1
12/09/2024	5,30%	3,29	65,38	65,38	65,38	65,38	653	1
09/09/2024	0,84%	0,52	62,09	62,07	62,07	62,22	58K	4
06/09/2024	-1,76%	-1,10	61,57	62,34	61,57	62,34	403K	3
05/09/2024	-1,83%	-1,17	62,67	62,28	62,28	62,67	3M	3
04/09/2024	-1,51%	-0,98	63,84	63,84	63,84	63,84	4K	3
03/09/2024	-0,15%	-0,10	64,82	64,89	64,82	64,89	1K	2
29/08/2024	0,56%	0,36	64,92	65,52	64,92	65,71	327	4
28/08/2024	0,19%	0,12	64,56	64,44	64,03	64,56	2K	4
27/08/2024	-0,65%	-0,42	64,44	64,44	64,44	64,44	322	2
23/08/2024	-0,83%	-0,54	64,86	64,86	64,86	64,86	64	1
22/08/2024	1,40%	0,90	65,40	65,40	65,40	65,40	261	1
21/08/2024	0,78%	0,50	64,50	64,55	64,47	64,55	3K	6
20/08/2024	1,01%	0,64	64,00	64,00	64,00	64,00	192	1
19/08/2024	-0,19%	-0,12	63,36	62,90	62,88	63,36	2K	3
16/08/2024	0,95%	0,60	63,48	63,25	63,25	63,48	13K	3
15/08/2024	2,23%	1,37	62,88	62,88	62,88	62,88	62	1
14/08/2024	0,11%	0,07	61,51	62,06	61,51	62,06	247	2
13/08/2024	1,49%	0,90	61,44	61,68	61,44	61,68	369	3
12/08/2024	-0,39%	-0,24	60,54	60,77	60,54	61,02	24K	5
08/08/2024	0,26%	0,16	60,78	60,63	60,50	61,04	31M	873
07/08/2024	-0,75%	-0,46	60,62	60,62	60,62	60,62	60	1
06/08/2024	1,11%	0,67	61,08	61,02	60,96	61,16	14M	685
05/08/2024	-3,28%	-2,05	60,41	60,36	60,36	61,32	551K	6
02/08/2024	-2,86%	-1,84	62,46	62,22	62,15	62,57	9K	6
31/07/2024	3,13%	1,95	64,30	65,00	64,30	65,00	3K	3
30/07/2024	-1,69%	-1,07	62,35	63,53	62,33	63,53	3M	96
29/07/2024	0,00%	0,00	63,42	63,42	63,42	63,42	3K	1
25/07/2024	-0,49%	-0,31	63,42	63,84	63,18	63,84	3M	73
24/07/2024	-2,63%	-1,72	63,73	64,05	63,73	64,20	140K	13
23/07/2024	0,41%	0,27	65,45	65,62	65,45	65,62	25K	5
22/07/2024	1,53%	0,98	65,18	64,80	64,44	65,18	32M	1.079
19/07/2024	-0,30%	-0,19	64,20	64,20	64,20	64,20	64	1
18/07/2024	0,64%	0,41	64,39	64,65	64,05	64,85	13M	650
17/07/2024	-1,93%	-1,26	63,98	65,24	63,98	65,24	12K	3
16/07/2024	-0,21%	-0,14	65,24	65,06	65,04	65,24	13K	4
15/07/2024	-0,06%	-0,04	65,38	65,42	65,38	65,51	196	3
12/07/2024	0,83%	0,54	65,42	65,42	65,42	65,42	7K	1
11/07/2024	-0,35%	-0,23	64,88	65,87	64,88	65,87	137K	8
10/07/2024	0,22%	0,14	65,11	65,00	65,00	65,11	294K	9
09/07/2024	-0,95%	-0,62	64,97	64,99	64,97	65,01	397K	5
08/07/2024	0,34%	0,22	65,59	65,51	65,51	65,59	6K	3
05/07/2024	-0,50%	-0,33	65,37	65,50	65,37	65,50	318K	9
04/07/2024	0,20%	0,13	65,70	65,56	65,56	65,70	196	2
03/07/2024	-2,22%	-1,49	65,57	67,00	65,57	67,00	3M	3
02/07/2024	2,66%	1,74	67,06	66,57	66,22	67,06	61K	12
01/07/2024	0,62%	0,40	65,32	64,75	64,75	65,32	7K	4
28/06/2024	1,06%	0,68	64,92	64,92	64,92	64,92	64	1
27/06/2024	0,30%	0,19	64,24	64,50	64,24	64,50	21K	2
26/06/2024	1,86%	1,17	64,05	63,84	63,58	64,05	15K	6
25/06/2024	0,24%	0,15	62,88	62,67	62,67	62,93	24K	5
21/06/2024	-0,52%	-0,33	62,73	62,88	62,73	62,88	7K	2
20/06/2024	-0,50%	-0,32	63,06	63,36	63,06	63,40	7K	5
19/06/2024	0,80%	0,50	63,38	63,38	63,38	63,38	507	2
18/06/2024	-0,66%	-0,42	62,88	62,88	62,88	62,88	691	2
17/06/2024	1,93%	1,20	63,30	62,65	62,40	63,48	4M	678
13/06/2024	0,65%	0,40	62,10	62,35	62,10	62,35	7K	3
12/06/2024	3,59%	2,14	61,70	61,04	61,04	62,10	17K	17
10/06/2024	1,28%	0,75	59,56	60,00	59,56	60,00	7K	3
07/06/2024	0,46%	0,27	58,81	58,81	58,49	58,81	140K	4
06/06/2024	-0,32%	-0,19	58,54	58,20	58,20	58,57	17M	241
05/06/2024	2,12%	1,22	58,73	58,22	58,22	58,96	991K	6
04/06/2024	2,00%	1,13	57,51	57,51	57,51	57,51	575	1
03/06/2024	-0,55%	-0,31	56,38	56,70	56,38	56,83	3M	50
31/05/2024	-0,70%	-0,40	56,69	55,98	55,70	56,69	4K	7
29/05/2024	0,58%	0,33	57,09	57,18	57,05	57,33	14M	1.361
28/05/2024	0,96%	0,54	56,76	56,58	56,42	56,85	11M	752
27/05/2024	-1,37%	-0,78	56,22	56,22	56,22	56,22	281	2
24/05/2024	0,96%	0,54	57,00	57,00	56,49	57,00	679	3
23/05/2024	0,89%	0,50	56,46	56,59	56,40	56,59	282	3
22/05/2024	0,29%	0,16	55,96	56,08	55,92	56,08	6M	104
21/05/2024	0,74%	0,41	55,80	54,60	54,60	55,80	65K	18
20/05/2024	0,75%	0,41	55,39	55,39	55,39	55,39	221	1
17/05/2024	-1,13%	-0,63	54,98	54,98	54,98	54,98	54	1
16/05/2024	-0,23%	-0,13	55,61	55,50	55,50	55,61	4K	2
15/05/2024	1,73%	0,95	55,74	55,40	55,40	55,74	6M	310
14/05/2024	0,44%	0,24	54,79	54,40	54,40	54,79	553K	15
13/05/2024	0,09%	0,05	54,55	54,30	54,30	54,55	6K	3
10/05/2024	0,04%	0,02	54,50	54,48	54,20	54,50	21K	8
09/05/2024	1,51%	0,81	54,48	54,58	54,48	54,65	5M	196
08/05/2024	-0,15%	-0,08	53,67	53,73	53,67	53,75	6K	3
07/05/2024	0,54%	0,29	53,75	53,46	53,41	53,75	641	4
06/05/2024	0,93%	0,49	53,46	53,40	53,35	53,46	116K	6
03/05/2024	-0,86%	-0,46	52,97	52,88	52,88	52,97	5M	184
30/04/2024	1,29%	0,68	53,43	53,45	53,43	53,45	9K	2
29/04/2024	-0,34%	-0,18	52,75	52,75	52,75	52,75	105	1
26/04/2024	1,57%	0,82	52,93	52,85	52,85	52,93	211	2
25/04/2024	-0,69%	-0,36	52,11	52,11	52,11	52,11	5K	1
24/04/2024	0,54%	0,28	52,47	52,32	52,32	52,47	5K	2
23/04/2024	1,18%	0,61	52,19	52,18	52,17	52,19	13K	10
22/04/2024	0,23%	0,12	51,58	51,58	51,58	51,58	722	2
19/04/2024	-3,80%	-2,03	51,46	52,25	51,46	52,25	7K	4
18/04/2024	0,26%	0,14	53,49	53,45	53,26	53,50	6M	716
17/04/2024	-2,02%	-1,10	53,35	54,40	53,35	54,40	6M	665
16/04/2024	0,65%	0,35	54,45	54,05	53,90	54,45	2K	7
15/04/2024	0,28%	0,15	54,10	54,10	54,10	54,10	2K	2
12/04/2024	-0,64%	-0,35	53,95	54,29	53,95	54,29	3K	2
11/04/2024	3,39%	1,78	54,30	54,30	54,30	54,30	54	1
09/04/2024	-0,81%	-0,43	52,52	52,75	52,35	52,75	20K	9
08/04/2024	-0,75%	-0,40	52,95	53,25	52,95	53,25	1K	8
05/04/2024	0,28%	0,15	53,35	53,00	52,95	53,45	5M	440
04/04/2024	0,28%	0,15	53,20	53,20	53,20	53,20	2K	2
03/04/2024	4,02%	2,05	53,05	53,75	53,05	53,75	361K	11
02/04/2024	-4,49%	-2,40	51,00	52,75	51,00	52,75	12K	3
01/04/2024	1,14%	0,60	53,40	52,84	52,84	53,50	4K	7
28/03/2024	0,61%	0,32	52,80	52,80	52,80	52,80	105	1
27/03/2024	-1,26%	-0,67	52,48	52,85	52,48	52,85	8M	854
26/03/2024	0,76%	0,40	53,15	53,15	53,15	53,15	53	1
25/03/2024	-0,75%	-0,40	52,75	53,15	52,75	53,15	3K	2
22/03/2024	1,22%	0,64	53,15	52,99	52,95	53,20	6K	9
20/03/2024	0,77%	0,40	52,51	52,51	52,51	52,51	105	1
19/03/2024	-1,12%	-0,59	52,11	52,30	52,11	52,46	314	3
18/03/2024	1,84%	0,95	52,70	52,50	52,46	52,70	44K	6
15/03/2024	-0,69%	-0,36	51,75	51,90	51,50	51,90	178K	17
14/03/2024	0,13%	0,07	52,11	52,11	52,11	52,11	18M	2
13/03/2024	-0,12%	-0,06	52,04	52,04	52,04	52,04	52	1
12/03/2024	0,56%	0,29	52,10	52,10	52,10	52,10	5K	1
08/03/2024	0,14%	0,07	51,81	52,16	51,74	52,40	14K	6
07/03/2024	1,55%	0,79	51,74	51,45	51,45	51,85	4M	52
06/03/2024	-	-	50,95	51,01	50,95	51,15	1K	5

Date,Open,High,Low,Close,Volume
04-Oct-24,64.92,64.92,64.92,64.92,9867
03-Oct-24,64.86,65.10,64.62,64.79,3426433
02-Oct-24,64.80,64.80,64.80,64.80,1296
01-Oct-24,64.80,64.80,64.45,64.45,50404
30-Sep-24,64.97,64.97,64.80,64.80,3246959
27-Sep-24,64.91,64.97,64.87,64.87,33887
26-Sep-24,65.38,65.38,65.38,65.38,7845
25-Sep-24,65.55,65.83,65.38,65.38,16447552
23-Sep-24,65.99,65.99,65.99,65.99,131
20-Sep-24,64.92,65.34,64.92,65.34,584
19-Sep-24,64.44,64.62,64.44,64.62,25840
18-Sep-24,64.87,64.87,63.66,63.66,1155
17-Sep-24,64.22,64.22,64.22,64.22,642
16-Sep-24,64.02,64.02,63.90,63.90,319
13-Sep-24,64.82,64.82,64.82,64.82,129
12-Sep-24,65.38,65.38,65.38,65.38,653
09-Sep-24,62.07,62.22,62.07,62.09,58489
06-Sep-24,62.34,62.34,61.57,61.57,402548
05-Sep-24,62.28,62.67,62.28,62.67,3142898
04-Sep-24,63.84,63.84,63.84,63.84,3638
03-Sep-24,64.89,64.89,64.82,64.82,1297
29-Aug-24,65.52,65.71,64.92,64.92,327
28-Aug-24,64.44,64.56,64.03,64.56,1991
27-Aug-24,64.44,64.44,64.44,64.44,322
23-Aug-24,64.86,64.86,64.86,64.86,64
22-Aug-24,65.40,65.40,65.40,65.40,261
21-Aug-24,64.55,64.55,64.47,64.50,3032
20-Aug-24,64.00,64.00,64.00,64.00,192
19-Aug-24,62.90,63.36,62.88,63.36,2019
16-Aug-24,63.25,63.48,63.25,63.48,13362
15-Aug-24,62.88,62.88,62.88,62.88,62
14-Aug-24,62.06,62.06,61.51,61.51,247
13-Aug-24,61.68,61.68,61.44,61.44,369
12-Aug-24,60.77,61.02,60.54,60.54,24432
08-Aug-24,60.63,61.04,60.50,60.78,30954387
07-Aug-24,60.62,60.62,60.62,60.62,60
06-Aug-24,61.02,61.16,60.96,61.08,14219590
05-Aug-24,60.36,61.32,60.36,60.41,551001
02-Aug-24,62.22,62.57,62.15,62.46,8817
31-Jul-24,65.00,65.00,64.30,64.30,2839
30-Jul-24,63.53,63.53,62.33,62.35,3130146
29-Jul-24,63.42,63.42,63.42,63.42,3171
25-Jul-24,63.84,63.84,63.18,63.42,3201996
24-Jul-24,64.05,64.20,63.73,63.73,139766
23-Jul-24,65.62,65.62,65.45,65.45,24865
22-Jul-24,64.80,65.18,64.44,65.18,32396684
19-Jul-24,64.20,64.20,64.20,64.20,64
18-Jul-24,64.65,64.85,64.05,64.39,13230280
17-Jul-24,65.24,65.24,63.98,63.98,11587
16-Jul-24,65.06,65.24,65.04,65.24,12703
15-Jul-24,65.42,65.51,65.38,65.38,196
12-Jul-24,65.42,65.42,65.42,65.42,6542
11-Jul-24,65.87,65.87,64.88,64.88,136608
10-Jul-24,65.00,65.11,65.00,65.11,293874
09-Jul-24,64.99,65.01,64.97,64.97,397126
08-Jul-24,65.51,65.59,65.51,65.59,6361
05-Jul-24,65.50,65.50,65.37,65.37,317799
04-Jul-24,65.56,65.70,65.56,65.70,196
03-Jul-24,67.00,67.00,65.57,65.57,2562612
02-Jul-24,66.57,67.06,66.22,67.06,61237
01-Jul-24,64.75,65.32,64.75,65.32,7329
28-Jun-24,64.92,64.92,64.92,64.92,64
27-Jun-24,64.50,64.50,64.24,64.24,21032
26-Jun-24,63.84,64.05,63.58,64.05,15474
25-Jun-24,62.67,62.93,62.67,62.88,23560
21-Jun-24,62.88,62.88,62.73,62.73,6852
20-Jun-24,63.36,63.40,63.06,63.06,6639
19-Jun-24,63.38,63.38,63.38,63.38,507
18-Jun-24,62.88,62.88,62.88,62.88,691
17-Jun-24,62.65,63.48,62.40,63.30,4390462
13-Jun-24,62.35,62.35,62.10,62.10,6856
12-Jun-24,61.04,62.10,61.04,61.70,16897
10-Jun-24,60.00,60.00,59.56,59.56,6596
07-Jun-24,58.81,58.81,58.49,58.81,139553
06-Jun-24,58.20,58.57,58.20,58.54,16695812
05-Jun-24,58.22,58.96,58.22,58.73,990841
04-Jun-24,57.51,57.51,57.51,57.51,575
03-Jun-24,56.70,56.83,56.38,56.38,2831263
31-May-24,55.98,56.69,55.70,56.69,3693
29-May-24,57.18,57.33,57.05,57.09,14356856
28-May-24,56.58,56.85,56.42,56.76,11318317
27-May-24,56.22,56.22,56.22,56.22,281
24-May-24,57.00,57.00,56.49,57.00,679
23-May-24,56.59,56.59,56.40,56.46,282
22-May-24,56.08,56.08,55.92,55.96,5606813
21-May-24,54.60,55.80,54.60,55.80,65203
20-May-24,55.39,55.39,55.39,55.39,221
17-May-24,54.98,54.98,54.98,54.98,54
16-May-24,55.50,55.61,55.50,55.61,4003
15-May-24,55.40,55.74,55.40,55.74,5540055
14-May-24,54.40,54.79,54.40,54.79,552520
13-May-24,54.30,54.55,54.30,54.55,6248
10-May-24,54.48,54.50,54.20,54.50,20757
09-May-24,54.58,54.65,54.48,54.48,5478225
08-May-24,53.73,53.75,53.67,53.67,5638
07-May-24,53.46,53.75,53.41,53.75,641
06-May-24,53.40,53.46,53.35,53.46,115684
03-May-24,52.88,52.97,52.88,52.97,5302047
30-Apr-24,53.45,53.45,53.43,53.43,8604
29-Apr-24,52.75,52.75,52.75,52.75,105
26-Apr-24,52.85,52.93,52.85,52.93,211
25-Apr-24,52.11,52.11,52.11,52.11,5211
24-Apr-24,52.32,52.47,52.32,52.47,5299
23-Apr-24,52.18,52.19,52.17,52.19,12523
22-Apr-24,51.58,51.58,51.58,51.58,722
19-Apr-24,52.25,52.25,51.46,51.46,7363
18-Apr-24,53.45,53.50,53.26,53.49,5975701
17-Apr-24,54.40,54.40,53.35,53.35,5500257
16-Apr-24,54.05,54.45,53.90,54.45,2490
15-Apr-24,54.10,54.10,54.10,54.10,1839
12-Apr-24,54.29,54.29,53.95,53.95,2982
11-Apr-24,54.30,54.30,54.30,54.30,54
09-Apr-24,52.75,52.75,52.35,52.52,20056
08-Apr-24,53.25,53.25,52.95,52.95,1380
05-Apr-24,53.00,53.45,52.95,53.35,5301662
04-Apr-24,53.20,53.20,53.20,53.20,1649
03-Apr-24,53.75,53.75,53.05,53.05,360647
02-Apr-24,52.75,52.75,51.00,51.00,11585
01-Apr-24,52.84,53.50,52.84,53.40,4311
28-Mar-24,52.80,52.80,52.80,52.80,105
27-Mar-24,52.85,52.85,52.48,52.48,7915048
26-Mar-24,53.15,53.15,53.15,53.15,53
25-Mar-24,53.15,53.15,52.75,52.75,2743
22-Mar-24,52.99,53.20,52.95,53.15,5834
20-Mar-24,52.51,52.51,52.51,52.51,105
19-Mar-24,52.30,52.46,52.11,52.11,314
18-Mar-24,52.50,52.70,52.46,52.70,44438
15-Mar-24,51.90,51.90,51.50,51.75,177892
14-Mar-24,52.11,52.11,52.11,52.11,17650959
13-Mar-24,52.04,52.04,52.04,52.04,52
12-Mar-24,52.10,52.10,52.10,52.10,5210
08-Mar-24,52.16,52.40,51.74,51.81,14063
07-Mar-24,51.45,51.85,51.45,51.74,4138531
06-Mar-24,51.01,51.15,50.95,50.95,1122

*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