Cotação atual, histórico e gráfico do papel: BIWF39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/10/2021 | 2,56% | 1,61 | 64,60 | 64,60 | 64,60 | 64,60 | 13K | 1 |
| 18/10/2021 | 4,81% | 2,89 | 62,99 | 62,99 | 62,99 | 62,99 | 125 | 1 |
| 05/10/2021 | 1,45% | 0,86 | 60,10 | 59,34 | 59,34 | 60,10 | 9K | 3 |
| 04/10/2021 | -0,24% | -0,14 | 59,24 | 59,24 | 59,24 | 59,24 | 118 | 1 |
| 01/10/2021 | -1,03% | -0,62 | 59,38 | 59,38 | 59,38 | 59,38 | 2M | 1 |
| 29/09/2021 | -0,35% | -0,21 | 60,00 | 60,00 | 60,00 | 60,00 | 4K | 1 |
| 28/09/2021 | -1,97% | -1,21 | 60,21 | 60,21 | 60,21 | 60,21 | 6K | 1 |
| 27/09/2021 | 3,31% | 1,97 | 61,42 | 60,20 | 60,20 | 61,42 | 618K | 2 |
| 24/09/2021 | -0,59% | -0,35 | 59,45 | 59,45 | 59,45 | 59,45 | 535 | 4 |
| 23/09/2021 | -0,05% | -0,03 | 59,80 | 59,80 | 59,80 | 59,80 | 59 | 1 |
| 21/09/2021 | -1,50% | -0,91 | 59,83 | 60,42 | 59,83 | 60,42 | 68K | 2 |
|
|
| 17/09/2021 | -0,77% | -0,47 | 60,74 | 61,94 | 60,74 | 61,94 | 130K | 5 |
| 16/09/2021 | 0,56% | 0,34 | 61,21 | 60,87 | 59,86 | 61,21 | 111K | 5 |
| 15/09/2021 | 1,08% | 0,65 | 60,87 | 60,87 | 60,87 | 60,87 | 11K | 1 |
| 13/09/2021 | -0,58% | -0,35 | 60,22 | 60,22 | 60,22 | 60,22 | 31K | 1 |
| 10/09/2021 | -0,16% | -0,10 | 60,57 | 61,36 | 60,57 | 61,36 | 258K | 2 |
| 09/09/2021 | -2,40% | -1,49 | 60,67 | 60,67 | 60,67 | 60,67 | 13K | 1 |
| 08/09/2021 | 1,95% | 1,19 | 62,16 | 62,16 | 62,16 | 62,16 | 245K | 1 |
| 03/09/2021 | -0,10% | -0,06 | 60,97 | 60,97 | 60,97 | 60,97 | 914 | 2 |
| 02/09/2021 | 0,63% | 0,38 | 61,03 | 60,70 | 60,64 | 61,09 | 1M | 139 |
| 01/09/2021 | 1,81% | 1,08 | 60,65 | 60,65 | 60,65 | 60,65 | 5K | 1 |
| 31/08/2021 | -0,73% | -0,44 | 59,57 | 60,01 | 59,57 | 60,01 | 4K | 2 |
| 30/08/2021 | 0,10% | 0,06 | 60,01 | 60,01 | 60,01 | 60,01 | 24K | 1 |
| 25/08/2021 | -0,08% | -0,05 | 59,95 | 60,05 | 59,95 | 60,05 | 359 | 2 |
| 19/08/2021 | 0,17% | 0,10 | 60,00 | 60,00 | 60,00 | 60,00 | 2K | 1 |
| 17/08/2021 | 2,22% | 1,30 | 59,90 | 60,40 | 59,90 | 60,40 | 120 | 2 |
| 16/08/2021 | -1,64% | -0,98 | 58,60 | 58,60 | 58,60 | 58,60 | 58 | 1 |
| 12/08/2021 | 0,52% | 0,31 | 59,58 | 59,00 | 59,00 | 59,58 | 887 | 2 |
| 11/08/2021 | -0,49% | -0,29 | 59,27 | 59,27 | 59,27 | 59,27 | 4K | 2 |
| 05/08/2021 | 2,13% | 1,24 | 59,56 | 59,56 | 59,56 | 59,56 | 2K | 1 |
| 03/08/2021 | 0,07% | 0,04 | 58,32 | 58,32 | 58,32 | 58,32 | 291 | 1 |
| 02/08/2021 | 1,23% | 0,71 | 58,28 | 58,28 | 58,28 | 58,28 | 50K | 1 |
| 30/07/2021 | -1,49% | -0,87 | 57,57 | 57,70 | 57,57 | 57,70 | 691 | 2 |
| 26/07/2021 | -1,15% | -0,68 | 58,44 | 58,44 | 58,44 | 58,44 | 29K | 1 |
| 23/07/2021 | 2,67% | 1,54 | 59,12 | 59,12 | 59,12 | 59,12 | 24K | 1 |
| 19/07/2021 | -0,72% | -0,42 | 57,58 | 57,14 | 57,14 | 57,58 | 6K | 99 |
| 12/07/2021 | 0,09% | 0,05 | 58,00 | 57,78 | 57,78 | 58,24 | 2K | 3 |
| 08/07/2021 | 0,09% | 0,05 | 57,95 | 57,95 | 57,95 | 57,95 | 579 | 1 |
| 07/07/2021 | 3,54% | 1,98 | 57,90 | 57,90 | 57,90 | 57,90 | 1K | 1 |
| 02/07/2021 | 2,03% | 1,11 | 55,92 | 55,82 | 55,82 | 55,92 | 167 | 3 |
| 30/06/2021 | 3,79% | 2,00 | 54,81 | 54,81 | 54,81 | 54,81 | 219 | 1 |
| 21/06/2021 | -0,26% | -0,14 | 52,81 | 52,81 | 52,81 | 52,81 | 264 | 1 |
| 15/06/2021 | 0,00% | 0,00 | 52,95 | 53,88 | 52,95 | 53,88 | 265 | 2 |
| 11/06/2021 | 5,90% | 2,95 | 52,95 | 53,38 | 52,95 | 53,38 | 16K | 2 |
| 09/06/2021 | -4,69% | -2,46 | 50,00 | 50,00 | 50,00 | 50,00 | 50 | 1 |
| 08/06/2021 | 1,98% | 1,02 | 52,46 | 51,91 | 51,91 | 52,46 | 1K | 3 |
| 07/06/2021 | -1,17% | -0,61 | 51,44 | 51,44 | 51,44 | 51,44 | 102 | 1 |
| 04/06/2021 | 0,10% | 0,05 | 52,05 | 52,05 | 52,05 | 52,05 | 52 | 1 |
| 02/06/2021 | -3,17% | -1,70 | 52,00 | 52,00 | 52,00 | 52,00 | 10K | 1 |
| 01/06/2021 | 1,09% | 0,58 | 53,70 | 53,70 | 53,70 | 53,70 | 268 | 1 |
| 28/05/2021 | -1,21% | -0,65 | 53,12 | 53,12 | 53,12 | 53,12 | 318 | 1 |
| 24/05/2021 | -0,74% | -0,40 | 53,77 | 54,82 | 53,77 | 54,82 | 2K | 3 |
| 21/05/2021 | 0,59% | 0,32 | 54,17 | 54,17 | 54,17 | 54,17 | 27K | 1 |
| 20/05/2021 | 2,05% | 1,08 | 53,85 | 53,85 | 53,85 | 53,85 | 48K | 1 |
| 19/05/2021 | 0,32% | 0,17 | 52,77 | 52,77 | 52,77 | 52,77 | 527 | 1 |
| 18/05/2021 | 0,19% | 0,10 | 52,60 | 52,50 | 52,50 | 52,60 | 15K | 3 |
| 17/05/2021 | -1,33% | -0,71 | 52,50 | 52,50 | 52,50 | 52,50 | 52 | 1 |
| 14/05/2021 | 1,93% | 1,01 | 53,21 | 53,21 | 53,21 | 53,21 | 1K | 2 |
| 13/05/2021 | 0,21% | 0,11 | 52,20 | 52,20 | 52,20 | 52,20 | 1K | 1 |
| 12/05/2021 | -0,40% | -0,21 | 52,09 | 52,09 | 52,09 | 52,09 | 52 | 1 |
| 11/05/2021 | -2,43% | -1,30 | 52,30 | 52,30 | 52,30 | 52,30 | 7K | 1 |
| 10/05/2021 | -1,03% | -0,56 | 53,60 | 53,86 | 52,51 | 53,86 | 529 | 5 |
| 07/05/2021 | 0,02% | 0,01 | 54,16 | 53,80 | 53,80 | 54,16 | 13K | 2 |
| 06/05/2021 | -2,71% | -1,51 | 54,15 | 54,15 | 54,15 | 54,15 | 5K | 1 |
| 05/05/2021 | 1,20% | 0,66 | 55,66 | 55,66 | 55,66 | 55,66 | 278 | 1 |
| 04/05/2021 | -2,31% | -1,30 | 55,00 | 56,59 | 55,00 | 56,59 | 17K | 5 |
| 03/05/2021 | - | - | 56,30 | 55,99 | 55,99 | 56,30 | 4K | 2 |
Date,Open,High,Low,Close,Volume
19-Oct-21,64.60,64.60,64.60,64.60,12920
18-Oct-21,62.99,62.99,62.99,62.99,125
05-Oct-21,59.34,60.10,59.34,60.10,9173
04-Oct-21,59.24,59.24,59.24,59.24,118
01-Oct-21,59.38,59.38,59.38,59.38,2081150
29-Sep-21,60.00,60.00,60.00,60.00,4320
28-Sep-21,60.21,60.21,60.21,60.21,6021
27-Sep-21,60.20,61.42,60.20,61.42,617822
24-Sep-21,59.45,59.45,59.45,59.45,535
23-Sep-21,59.80,59.80,59.80,59.80,59
21-Sep-21,60.42,60.42,59.83,59.83,67908
17-Sep-21,61.94,61.94,60.74,60.74,130115
16-Sep-21,60.87,61.21,59.86,61.21,110871
15-Sep-21,60.87,60.87,60.87,60.87,10591
13-Sep-21,60.22,60.22,60.22,60.22,31073
10-Sep-21,61.36,61.36,60.57,60.57,258028
09-Sep-21,60.67,60.67,60.67,60.67,12801
08-Sep-21,62.16,62.16,62.16,62.16,244910
03-Sep-21,60.97,60.97,60.97,60.97,914
02-Sep-21,60.70,61.09,60.64,61.03,1253783
01-Sep-21,60.65,60.65,60.65,60.65,4973
31-Aug-21,60.01,60.01,59.57,59.57,3900
30-Aug-21,60.01,60.01,60.01,60.01,24004
25-Aug-21,60.05,60.05,59.95,59.95,359
19-Aug-21,60.00,60.00,60.00,60.00,2100
17-Aug-21,60.40,60.40,59.90,59.90,120
16-Aug-21,58.60,58.60,58.60,58.60,58
12-Aug-21,59.00,59.58,59.00,59.58,887
11-Aug-21,59.27,59.27,59.27,59.27,4148
05-Aug-21,59.56,59.56,59.56,59.56,1965
03-Aug-21,58.32,58.32,58.32,58.32,291
02-Aug-21,58.28,58.28,58.28,58.28,50120
30-Jul-21,57.70,57.70,57.57,57.57,691
26-Jul-21,58.44,58.44,58.44,58.44,28927
23-Jul-21,59.12,59.12,59.12,59.12,23648
19-Jul-21,57.14,57.58,57.14,57.58,5910
12-Jul-21,57.78,58.24,57.78,58.00,2316
08-Jul-21,57.95,57.95,57.95,57.95,579
07-Jul-21,57.90,57.90,57.90,57.90,1158
02-Jul-21,55.82,55.92,55.82,55.92,167
30-Jun-21,54.81,54.81,54.81,54.81,219
21-Jun-21,52.81,52.81,52.81,52.81,264
15-Jun-21,53.88,53.88,52.95,52.95,265
11-Jun-21,53.38,53.38,52.95,52.95,15971
09-Jun-21,50.00,50.00,50.00,50.00,50
08-Jun-21,51.91,52.46,51.91,52.46,1142
07-Jun-21,51.44,51.44,51.44,51.44,102
04-Jun-21,52.05,52.05,52.05,52.05,52
02-Jun-21,52.00,52.00,52.00,52.00,10400
01-Jun-21,53.70,53.70,53.70,53.70,268
28-May-21,53.12,53.12,53.12,53.12,318
24-May-21,54.82,54.82,53.77,53.77,2008
21-May-21,54.17,54.17,54.17,54.17,26814
20-May-21,53.85,53.85,53.85,53.85,48465
19-May-21,52.77,52.77,52.77,52.77,527
18-May-21,52.50,52.60,52.50,52.60,15243
17-May-21,52.50,52.50,52.50,52.50,52
14-May-21,53.21,53.21,53.21,53.21,1330
13-May-21,52.20,52.20,52.20,52.20,1044
12-May-21,52.09,52.09,52.09,52.09,52
11-May-21,52.30,52.30,52.30,52.30,7322
10-May-21,53.86,53.86,52.51,53.60,529
07-May-21,53.80,54.16,53.80,54.16,12976
06-May-21,54.15,54.15,54.15,54.15,5415
05-May-21,55.66,55.66,55.66,55.66,278
04-May-21,56.59,56.59,55.00,55.00,17194
03-May-21,55.99,56.30,55.99,56.30,3536
*exoneração de responsabilidade e termos de uso