Cotação atual, histórico e gráfico do papel: BIWF39

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 BIWF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/05/2022	-3,67%	-1,70	44,60	44,60	44,60	44,60	23K	2
17/05/2022	-0,32%	-0,15	46,30	46,16	46,16	46,30	192K	2
16/05/2022	-1,28%	-0,60	46,45	46,59	46,44	47,03	69K	7
13/05/2022	2,39%	1,10	47,05	47,05	47,05	47,05	2M	2
12/05/2022	-0,48%	-0,22	45,95	45,95	45,95	45,95	659K	3
11/05/2022	-2,68%	-1,27	46,17	46,17	46,17	46,17	1M	1
10/05/2022	0,66%	0,31	47,44	47,44	47,44	47,44	988K	1
09/05/2022	-2,98%	-1,45	47,13	47,13	47,13	47,13	1M	1
06/05/2022	0,91%	0,44	48,58	48,58	48,58	48,58	69K	2
05/05/2022	-4,12%	-2,07	48,14	48,14	48,14	48,14	1M	1
04/05/2022	2,39%	1,17	50,21	49,30	49,30	50,21	2M	2

03/05/2022	-1,47%	-0,73	49,04	49,77	49,04	49,77	1M	2
02/05/2022	2,87%	1,39	49,77	49,05	49,05	49,77	191K	3
29/04/2022	-3,51%	-1,76	48,38	48,38	48,38	48,38	707K	2
28/04/2022	2,22%	1,09	50,14	50,40	50,14	50,40	163K	2
27/04/2022	0,04%	0,02	49,05	49,05	49,05	49,05	496K	2
26/04/2022	-1,59%	-0,79	49,03	49,03	49,03	49,03	329K	1
25/04/2022	2,47%	1,20	49,82	48,80	47,81	49,82	814K	601
22/04/2022	-1,30%	-0,64	48,62	48,62	48,62	48,62	450K	2
20/04/2022	-1,52%	-0,76	49,26	49,20	49,20	49,26	514K	3
19/04/2022	2,99%	1,45	50,02	50,02	50,02	50,02	767K	1
18/04/2022	-1,12%	-0,55	48,57	48,57	48,57	48,57	157K	1
14/04/2022	-1,76%	-0,88	49,12	49,40	49,12	49,40	931K	2
13/04/2022	1,83%	0,90	50,00	50,00	50,00	50,00	235K	2
12/04/2022	-0,51%	-0,25	49,10	49,10	49,10	49,10	98	2
11/04/2022	-2,59%	-1,31	49,35	49,87	49,35	49,88	1M	197
08/04/2022	-1,90%	-0,98	50,66	51,57	50,66	51,58	612K	107
07/04/2022	0,88%	0,45	51,64	51,64	51,64	51,64	248K	2
06/04/2022	-0,70%	-0,36	51,19	51,19	51,19	51,19	460K	1
05/04/2022	-1,43%	-0,75	51,55	51,55	51,55	51,55	283K	1
04/04/2022	0,87%	0,45	52,30	52,30	52,30	52,30	305K	1
01/04/2022	-2,08%	-1,10	51,85	51,85	51,85	51,85	233K	1
31/03/2022	-1,85%	-1,00	52,95	53,40	52,95	53,47	2M	26
30/03/2022	-0,30%	-0,16	53,95	54,00	53,95	54,12	276K	4
29/03/2022	0,82%	0,44	54,11	54,11	54,11	54,11	49K	1
28/03/2022	2,38%	1,25	53,67	53,67	53,67	53,67	481K	1
25/03/2022	-0,44%	-0,23	52,42	52,42	52,42	52,42	850K	1
24/03/2022	-0,38%	-0,20	52,65	52,65	52,65	52,65	842	1
23/03/2022	-2,92%	-1,59	52,85	54,43	52,85	54,43	278K	3
22/03/2022	2,50%	1,33	54,44	53,71	53,71	54,44	401K	4
21/03/2022	-2,68%	-1,46	53,11	53,11	53,11	53,11	376K	1
18/03/2022	2,21%	1,18	54,57	54,15	54,13	54,57	238K	18
17/03/2022	-0,32%	-0,17	53,39	53,39	53,39	53,39	161K	1
16/03/2022	2,29%	1,20	53,56	53,56	53,56	53,56	172K	1
15/03/2022	3,97%	2,00	52,36	51,85	51,85	52,36	129K	2
14/03/2022	-1,64%	-0,84	50,36	52,10	50,36	52,10	243K	3
11/03/2022	-0,56%	-0,29	51,20	51,00	51,00	51,20	4M	13
10/03/2022	-0,77%	-0,40	51,49	51,49	51,49	51,49	2M	2
09/03/2022	2,55%	1,29	51,89	51,89	51,89	51,89	1M	2
08/03/2022	-0,67%	-0,34	50,60	50,60	50,60	50,60	608K	2
07/03/2022	-2,67%	-1,40	50,94	50,94	50,94	50,94	352K	2
04/03/2022	-1,47%	-0,78	52,34	52,34	52,34	52,34	80K	2
03/03/2022	-3,26%	-1,79	53,12	54,05	53,12	54,05	81K	2
02/03/2022	2,22%	1,19	54,91	54,90	54,90	54,91	622K	3
25/02/2022	0,00%	0,00	53,72	53,72	53,72	53,72	47K	2
24/02/2022	5,29%	2,70	53,72	51,66	51,66	53,72	483K	4
23/02/2022	-3,32%	-1,75	51,02	51,02	51,02	51,02	347K	2
22/02/2022	-4,11%	-2,26	52,77	52,65	52,44	52,77	442K	3
17/02/2022	-2,31%	-1,30	55,03	55,03	55,03	55,03	28K	1
16/02/2022	-1,23%	-0,70	56,33	56,33	56,33	56,33	3K	2
15/02/2022	1,40%	0,79	57,03	56,88	56,88	57,03	34K	2
14/02/2022	-0,25%	-0,14	56,24	57,00	56,24	57,00	383K	2
11/02/2022	-2,20%	-1,27	56,38	58,10	56,38	58,20	4K	3
10/02/2022	-2,26%	-1,33	57,65	57,65	57,65	57,65	36K	1
09/02/2022	1,50%	0,87	58,98	59,05	58,98	59,05	493K	3
08/02/2022	0,48%	0,28	58,11	58,11	58,11	58,11	44K	1
07/02/2022	0,59%	0,34	57,83	57,83	57,83	57,83	26K	1
03/02/2022	-3,96%	-2,37	57,49	57,49	57,49	57,49	217K	1
02/02/2022	1,30%	0,77	59,86	59,86	59,86	59,86	319K	1
01/02/2022	0,05%	0,03	59,09	59,09	59,09	59,09	138K	1
31/01/2022	1,22%	0,71	59,06	59,06	59,06	59,06	140K	1
28/01/2022	2,37%	1,35	58,35	58,35	58,35	58,35	1M	1
27/01/2022	-1,35%	-0,78	57,00	57,00	57,00	57,00	144K	1
25/01/2022	-2,02%	-1,19	57,78	59,00	57,78	59,00	5K	2
24/01/2022	-1,45%	-0,87	58,97	59,84	57,84	59,84	76K	4
20/01/2022	-1,60%	-0,97	59,84	61,32	59,84	61,32	13K	2
19/01/2022	-2,86%	-1,79	60,81	60,81	60,81	60,81	19K	1
18/01/2022	-1,28%	-0,81	62,60	63,12	62,60	63,12	972K	3
14/01/2022	0,00%	0,00	63,41	63,41	63,41	63,41	253	1
13/01/2022	-2,40%	-1,56	63,41	63,91	63,41	63,91	435K	3
12/01/2022	-0,82%	-0,54	64,97	65,24	64,97	65,24	814K	3
10/01/2022	-0,50%	-0,33	65,51	65,31	65,31	65,51	59K	2
07/01/2022	-1,33%	-0,89	65,84	65,84	65,84	65,84	1M	2
06/01/2022	-0,98%	-0,66	66,73	67,26	66,49	67,34	5M	3.303
05/01/2022	-3,26%	-2,27	67,39	68,88	67,39	68,88	41K	2
04/01/2022	-0,50%	-0,35	69,66	69,16	69,16	69,66	148K	4
03/01/2022	1,73%	1,19	70,01	69,37	69,37	70,01	260K	7
30/12/2021	-1,52%	-1,06	68,82	68,32	68,32	68,82	110K	2
27/12/2021	1,00%	0,69	69,88	69,88	69,88	69,88	103K	1
23/12/2021	-0,25%	-0,17	69,19	69,19	69,19	69,19	21K	1
22/12/2021	1,03%	0,71	69,36	68,70	68,70	69,36	758	2
21/12/2021	2,74%	1,83	68,65	69,00	68,65	69,00	43K	2
20/12/2021	-0,33%	-0,22	66,82	67,12	66,82	67,12	44K	2
17/12/2021	-0,48%	-0,32	67,04	67,82	67,04	68,31	5M	294
14/12/2021	-1,45%	-0,99	67,36	67,90	67,36	67,90	289K	2
07/12/2021	1,44%	0,97	68,35	68,35	68,35	68,35	43K	1
06/12/2021	2,51%	1,65	67,38	67,38	67,38	67,38	187K	1
03/12/2021	-2,52%	-1,70	65,73	65,73	65,73	65,73	69K	1
02/12/2021	0,01%	0,01	67,43	67,43	67,43	67,43	45K	1
01/12/2021	-0,27%	-0,18	67,42	67,42	67,42	67,42	132K	1
30/11/2021	-0,71%	-0,48	67,60	67,60	67,60	67,60	202	1
29/11/2021	-1,10%	-0,76	68,08	68,08	68,08	68,08	13K	1
25/11/2021	0,78%	0,53	68,84	68,89	68,84	68,89	137	2
24/11/2021	1,14%	0,77	68,31	68,31	68,31	68,31	136	1
23/11/2021	-1,86%	-1,28	67,54	69,06	67,54	69,28	613K	3
22/11/2021	-0,58%	-0,40	68,82	69,00	68,82	69,00	19K	2
19/11/2021	1,14%	0,78	69,22	68,86	68,86	69,22	10K	2
18/11/2021	1,24%	0,84	68,44	68,44	68,44	68,44	87K	1
17/11/2021	0,67%	0,45	67,60	67,60	67,60	67,60	473	1
16/11/2021	3,72%	2,41	67,15	67,15	67,15	67,15	111K	1
11/11/2021	-3,21%	-2,15	64,74	65,31	64,74	65,31	32K	2
09/11/2021	-0,98%	-0,66	66,89	67,33	66,89	67,33	90K	3
08/11/2021	-0,04%	-0,03	67,55	67,55	67,55	67,55	5K	1
05/11/2021	-1,50%	-1,03	67,58	67,58	67,58	67,58	41K	1
04/11/2021	1,58%	1,07	68,61	68,61	68,61	68,61	34K	1
03/11/2021	-0,24%	-0,16	67,54	67,54	67,54	67,54	700K	1
01/11/2021	0,45%	0,30	67,70	67,05	67,05	67,70	561K	2
29/10/2021	0,63%	0,42	67,40	67,40	67,40	67,40	1M	1
28/10/2021	2,38%	1,56	66,98	66,98	66,98	66,98	669	1
27/10/2021	0,25%	0,16	65,42	66,27	65,42	66,27	494K	3
22/10/2021	-1,49%	-0,99	65,26	65,78	65,26	65,78	415K	2
21/10/2021	2,55%	1,65	66,25	65,65	65,65	66,25	417K	3
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	-	-	60,74	61,94	60,74	61,94	130K	5

Date,Open,High,Low,Close,Volume
18-May-22,44.60,44.60,44.60,44.60,22656
17-May-22,46.16,46.30,46.16,46.30,191773
16-May-22,46.59,47.03,46.44,46.45,68599
13-May-22,47.05,47.05,47.05,47.05,2076692
12-May-22,45.95,45.95,45.95,45.95,659198
11-May-22,46.17,46.17,46.17,46.17,1200420
10-May-22,47.44,47.44,47.44,47.44,988127
09-May-22,47.13,47.13,47.13,47.13,1413664
06-May-22,48.58,48.58,48.58,48.58,68740
05-May-22,48.14,48.14,48.14,48.14,1463985
04-May-22,49.30,50.21,49.30,50.21,2250351
03-May-22,49.77,49.77,49.04,49.04,1271706
02-May-22,49.05,49.77,49.05,49.77,190814
29-Apr-22,48.38,48.38,48.38,48.38,707170
28-Apr-22,50.40,50.40,50.14,50.14,162710
27-Apr-22,49.05,49.05,49.05,49.05,496386
26-Apr-22,49.03,49.03,49.03,49.03,328991
25-Apr-22,48.80,49.82,47.81,49.82,813605
22-Apr-22,48.62,48.62,48.62,48.62,450269
20-Apr-22,49.20,49.26,49.20,49.26,514175
19-Apr-22,50.02,50.02,50.02,50.02,766556
18-Apr-22,48.57,48.57,48.57,48.57,157172
14-Apr-22,49.40,49.40,49.12,49.12,930886
13-Apr-22,50.00,50.00,50.00,50.00,235050
12-Apr-22,49.10,49.10,49.10,49.10,98
11-Apr-22,49.87,49.88,49.35,49.35,1345290
08-Apr-22,51.57,51.58,50.66,50.66,612025
07-Apr-22,51.64,51.64,51.64,51.64,248078
06-Apr-22,51.19,51.19,51.19,51.19,459942
05-Apr-22,51.55,51.55,51.55,51.55,283318
04-Apr-22,52.30,52.30,52.30,52.30,305432
01-Apr-22,51.85,51.85,51.85,51.85,233117
31-Mar-22,53.40,53.47,52.95,52.95,2017902
30-Mar-22,54.00,54.12,53.95,53.95,275796
29-Mar-22,54.11,54.11,54.11,54.11,49131
28-Mar-22,53.67,53.67,53.67,53.67,480614
25-Mar-22,52.42,52.42,52.42,52.42,850357
24-Mar-22,52.65,52.65,52.65,52.65,842
23-Mar-22,54.43,54.43,52.85,52.85,277550
22-Mar-22,53.71,54.44,53.71,54.44,400770
21-Mar-22,53.11,53.11,53.11,53.11,375593
18-Mar-22,54.15,54.57,54.13,54.57,238397
17-Mar-22,53.39,53.39,53.39,53.39,160917
16-Mar-22,53.56,53.56,53.56,53.56,172034
15-Mar-22,51.85,52.36,51.85,52.36,129223
14-Mar-22,52.10,52.10,50.36,50.36,242844
11-Mar-22,51.00,51.20,51.00,51.20,4062687
10-Mar-22,51.49,51.49,51.49,51.49,2364214
09-Mar-22,51.89,51.89,51.89,51.89,1466048
08-Mar-22,50.60,50.60,50.60,50.60,607857
07-Mar-22,50.94,50.94,50.94,50.94,351842
04-Mar-22,52.34,52.34,52.34,52.34,80289
03-Mar-22,54.05,54.05,53.12,53.12,81487
02-Mar-22,54.90,54.91,54.90,54.91,621800
25-Feb-22,53.72,53.72,53.72,53.72,47112
24-Feb-22,51.66,53.72,51.66,53.72,483248
23-Feb-22,51.02,51.02,51.02,51.02,346782
22-Feb-22,52.65,52.77,52.44,52.77,442316
17-Feb-22,55.03,55.03,55.03,55.03,28230
16-Feb-22,56.33,56.33,56.33,56.33,2647
15-Feb-22,56.88,57.03,56.88,57.03,34045
14-Feb-22,57.00,57.00,56.24,56.24,382601
11-Feb-22,58.10,58.20,56.38,56.38,4175
10-Feb-22,57.65,57.65,57.65,57.65,35973
09-Feb-22,59.05,59.05,58.98,58.98,492513
08-Feb-22,58.11,58.11,58.11,58.11,44337
07-Feb-22,57.83,57.83,57.83,57.83,25965
03-Feb-22,57.49,57.49,57.49,57.49,216622
02-Feb-22,59.86,59.86,59.86,59.86,318634
01-Feb-22,59.09,59.09,59.09,59.09,138329
31-Jan-22,59.06,59.06,59.06,59.06,139854
28-Jan-22,58.35,58.35,58.35,58.35,1188356
27-Jan-22,57.00,57.00,57.00,57.00,144267
25-Jan-22,59.00,59.00,57.78,57.78,5072
24-Jan-22,59.84,59.84,57.84,58.97,76011
20-Jan-22,61.32,61.32,59.84,59.84,12569
19-Jan-22,60.81,60.81,60.81,60.81,18911
18-Jan-22,63.12,63.12,62.60,62.60,972428
14-Jan-22,63.41,63.41,63.41,63.41,253
13-Jan-22,63.91,63.91,63.41,63.41,434617
12-Jan-22,65.24,65.24,64.97,64.97,814464
10-Jan-22,65.31,65.51,65.31,65.51,59021
07-Jan-22,65.84,65.84,65.84,65.84,1093536
06-Jan-22,67.26,67.34,66.49,66.73,4709997
05-Jan-22,68.88,68.88,67.39,67.39,40815
04-Jan-22,69.16,69.66,69.16,69.66,147748
03-Jan-22,69.37,70.01,69.37,70.01,259595
30-Dec-21,68.32,68.82,68.32,68.82,110042
27-Dec-21,69.88,69.88,69.88,69.88,103282
23-Dec-21,69.19,69.19,69.19,69.19,21033
22-Dec-21,68.70,69.36,68.70,69.36,758
21-Dec-21,69.00,69.00,68.65,68.65,42701
20-Dec-21,67.12,67.12,66.82,66.82,43500
17-Dec-21,67.82,68.31,67.04,67.04,4829139
14-Dec-21,67.90,67.90,67.36,67.36,289446
07-Dec-21,68.35,68.35,68.35,68.35,43265
06-Dec-21,67.38,67.38,67.38,67.38,187451
03-Dec-21,65.73,65.73,65.73,65.73,69147
02-Dec-21,67.43,67.43,67.43,67.43,44975
01-Dec-21,67.42,67.42,67.42,67.42,132480
30-Nov-21,67.60,67.60,67.60,67.60,202
29-Nov-21,68.08,68.08,68.08,68.08,12935
25-Nov-21,68.89,68.89,68.84,68.84,137
24-Nov-21,68.31,68.31,68.31,68.31,136
23-Nov-21,69.06,69.28,67.54,67.54,612525
22-Nov-21,69.00,69.00,68.82,68.82,19270
19-Nov-21,68.86,69.22,68.86,69.22,10174
18-Nov-21,68.44,68.44,68.44,68.44,87397
17-Nov-21,67.60,67.60,67.60,67.60,473
16-Nov-21,67.15,67.15,67.15,67.15,111334
11-Nov-21,65.31,65.31,64.74,64.74,31529
09-Nov-21,67.33,67.33,66.89,66.89,89969
08-Nov-21,67.55,67.55,67.55,67.55,4593
05-Nov-21,67.58,67.58,67.58,67.58,40683
04-Nov-21,68.61,68.61,68.61,68.61,34167
03-Nov-21,67.54,67.54,67.54,67.54,699781
01-Nov-21,67.05,67.70,67.05,67.70,561231
29-Oct-21,67.40,67.40,67.40,67.40,1003181
28-Oct-21,66.98,66.98,66.98,66.98,669
27-Oct-21,66.27,66.27,65.42,65.42,493884
22-Oct-21,65.78,65.78,65.26,65.26,415288
21-Oct-21,65.65,66.25,65.65,66.25,416842
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIWF39

cotações, gráficos e mais...