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
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	0,12%	0,09	74,07	72,50	72,50	74,07	5K	3
21/02/2025	-1,56%	-1,17	73,98	75,24	73,98	75,24	596	2
20/02/2025	-1,01%	-0,77	75,15	76,02	75,12	76,02	19K	5
19/02/2025	0,26%	0,20	75,92	75,71	75,64	76,20	43K	9
18/02/2025	0,58%	0,44	75,72	76,25	75,72	76,25	23K	9
17/02/2025	-0,90%	-0,68	75,28	75,96	75,28	75,96	2K	5
14/02/2025	0,57%	0,43	75,96	76,44	75,96	76,44	23K	2
12/02/2025	-0,45%	-0,34	75,53	75,54	75,53	75,54	3K	4
11/02/2025	-0,91%	-0,70	75,87	75,87	75,87	75,87	151	1
10/02/2025	0,51%	0,39	76,57	76,57	76,57	76,57	289K	1
07/02/2025	-0,04%	-0,03	76,18	75,77	75,77	76,18	200K	3
06/02/2025	0,53%	0,40	76,21	76,21	76,21	76,21	228	1
05/02/2025	0,74%	0,56	75,81	74,00	74,00	75,81	74K	5
03/02/2025	-1,17%	-0,89	75,25	75,57	75,09	75,57	8K	6
31/01/2025	0,18%	0,14	76,14	76,00	76,00	77,19	2K	6
30/01/2025	0,18%	0,14	76,00	76,00	76,00	76,00	76	1
29/01/2025	-0,71%	-0,54	75,86	75,96	75,64	75,96	100K	4
28/01/2025	1,69%	1,27	76,40	75,27	75,27	76,40	7K	4
27/01/2025	-4,28%	-3,36	75,13	75,25	75,13	75,25	9K	4
23/01/2025	-0,25%	-0,20	78,49	78,69	77,96	78,69	58K	9
22/01/2025	-0,08%	-0,06	78,69	77,00	77,00	79,32	85K	14
21/01/2025	-0,76%	-0,60	78,75	78,09	78,09	78,75	6M	92
20/01/2025	0,40%	0,32	79,35	79,06	78,09	80,45	32K	20
17/01/2025	1,92%	1,49	79,03	78,18	78,06	79,03	2M	18
16/01/2025	0,39%	0,30	77,54	75,69	75,69	77,82	8M	312
15/01/2025	2,24%	1,69	77,24	77,38	77,24	77,38	3K	4
14/01/2025	-0,92%	-0,70	75,55	77,52	75,51	77,52	8K	11
13/01/2025	-0,92%	-0,71	76,25	76,02	75,90	76,26	23M	454
10/01/2025	-0,68%	-0,53	76,96	77,49	76,72	77,49	6M	47
09/01/2025	-1,09%	-0,85	77,49	78,42	77,49	78,42	160K	10
08/01/2025	-	-	78,34	78,08	78,08	78,34	243K	3

Date,Open,High,Low,Close,Volume
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
21-Feb-25,75.24,75.24,73.98,73.98,596
20-Feb-25,76.02,76.02,75.12,75.15,19462
19-Feb-25,75.71,76.20,75.64,75.92,43283
18-Feb-25,76.25,76.25,75.72,75.72,23318
17-Feb-25,75.96,75.96,75.28,75.28,2187
14-Feb-25,76.44,76.44,75.96,75.96,23295
12-Feb-25,75.54,75.54,75.53,75.53,2568
11-Feb-25,75.87,75.87,75.87,75.87,151
10-Feb-25,76.57,76.57,76.57,76.57,288515
07-Feb-25,75.77,76.18,75.77,76.18,199808
06-Feb-25,76.21,76.21,76.21,76.21,228
05-Feb-25,74.00,75.81,74.00,75.81,73834
03-Feb-25,75.57,75.57,75.09,75.25,8496
31-Jan-25,76.00,77.19,76.00,76.14,1679
30-Jan-25,76.00,76.00,76.00,76.00,76
29-Jan-25,75.96,75.96,75.64,75.86,99884
28-Jan-25,75.27,76.40,75.27,76.40,7004
27-Jan-25,75.25,75.25,75.13,75.13,8879
23-Jan-25,78.69,78.69,77.96,78.49,58282
22-Jan-25,77.00,79.32,77.00,78.69,84770
21-Jan-25,78.09,78.75,78.09,78.75,6030688
20-Jan-25,79.06,80.45,78.09,79.35,31781
17-Jan-25,78.18,79.03,78.06,79.03,1630669
16-Jan-25,75.69,77.82,75.69,77.54,7931321
15-Jan-25,77.38,77.38,77.24,77.24,2552
14-Jan-25,77.52,77.52,75.51,75.55,8373
13-Jan-25,76.02,76.26,75.90,76.25,22826923
10-Jan-25,77.49,77.49,76.72,76.96,6114275
09-Jan-25,78.42,78.42,77.49,77.49,160116
08-Jan-25,78.08,78.34,78.08,78.34,243154

*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