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
29/10/2025	1,36%	1,42	105,50	105,50	105,50	105,50	316	1
27/10/2025	0,95%	0,98	104,08	104,20	104,08	104,20	63K	2
24/10/2025	1,08%	1,10	103,10	103,10	103,10	103,10	103K	1
22/10/2025	0,10%	0,10	102,00	102,00	102,00	102,00	612	1
20/10/2025	-1,15%	-1,19	101,90	101,90	101,90	101,90	101	1
15/10/2025	1,01%	1,03	103,09	103,09	103,09	103,09	103	1
14/10/2025	-0,43%	-0,44	102,06	102,06	102,06	102,06	204	1

13/10/2025	0,48%	0,49	102,50	102,60	102,14	102,60	53K	6
10/10/2025	0,01%	0,01	102,01	103,81	102,01	103,81	55K	3
09/10/2025	0,32%	0,33	102,00	102,00	102,00	102,00	102K	2
08/10/2025	0,82%	0,83	101,67	101,21	101,21	101,67	1K	3
07/10/2025	0,44%	0,44	100,84	101,02	100,84	101,02	1K	2
06/10/2025	-0,38%	-0,38	100,40	100,65	100,40	100,65	603	4
02/10/2025	0,58%	0,58	100,78	100,77	100,77	100,78	1M	2
01/10/2025	0,80%	0,80	100,20	100,10	100,10	100,20	1K	2
29/09/2025	0,53%	0,52	99,40	99,54	99,40	99,54	3K	4
26/09/2025	0,57%	0,56	98,88	98,88	98,88	98,88	296	1
25/09/2025	-0,71%	-0,70	98,32	98,60	98,32	98,60	3K	2
24/09/2025	-1,07%	-1,07	99,02	99,02	99,02	99,02	2K	1
23/09/2025	0,69%	0,69	100,09	100,09	100,09	100,09	3K	1
22/09/2025	0,51%	0,50	99,40	99,40	99,40	99,40	99	1
18/09/2025	0,46%	0,45	98,90	98,90	98,90	98,90	98	1
16/09/2025	-0,46%	-0,45	98,45	98,69	98,45	98,69	394	2
15/09/2025	0,25%	0,25	98,90	98,85	98,85	98,90	197	2
11/09/2025	1,83%	1,77	98,65	98,65	98,65	98,65	2K	1
05/09/2025	1,29%	1,23	96,88	96,74	96,70	96,88	68K	6
02/09/2025	-1,09%	-1,05	95,65	95,65	95,65	95,65	573	1
25/08/2025	-0,21%	-0,20	96,70	96,70	96,70	96,70	290	1
20/08/2025	-0,15%	-0,15	96,90	97,00	96,90	97,00	193	2
18/08/2025	0,05%	0,05	97,05	97,05	97,05	97,05	97	1
12/08/2025	-0,10%	-0,10	97,00	96,89	96,89	97,00	19K	2
11/08/2025	0,85%	0,82	97,10	97,75	97,10	97,75	2K	2
05/08/2025	-0,78%	-0,76	96,28	96,28	96,28	96,28	2M	1
04/08/2025	-2,04%	-2,02	97,04	96,83	96,83	97,04	969	2
31/07/2025	0,88%	0,86	99,06	100,04	99,06	100,04	3K	2
29/07/2025	-1,82%	-1,82	98,20	98,20	98,20	98,20	294	1
28/07/2025	2,58%	2,52	100,02	100,02	100,02	100,02	14K	4
25/07/2025	0,47%	0,46	97,50	97,50	97,50	97,50	2K	1
21/07/2025	0,25%	0,24	97,04	97,30	97,04	97,30	3K	3
18/07/2025	-0,12%	-0,12	96,80	96,60	96,60	97,10	253K	724
17/07/2025	1,69%	1,61	96,92	96,92	96,92	96,92	2K	1
11/07/2025	0,09%	0,09	95,31	95,31	95,31	95,31	19K	2
10/07/2025	1,33%	1,25	95,22	95,22	95,22	95,22	10K	1
09/07/2025	1,47%	1,36	93,97	93,97	93,97	93,97	2M	1
26/06/2025	0,10%	0,09	92,61	92,76	91,93	92,76	116K	1.251
25/06/2025	1,08%	0,99	92,52	92,03	91,95	92,54	116K	937
24/06/2025	2,73%	2,43	91,53	90,72	90,68	91,53	37K	260
20/06/2025	-0,60%	-0,54	89,10	88,88	88,88	89,10	27K	4
18/06/2025	-1,33%	-1,21	89,64	89,19	89,19	89,64	2K	5
11/06/2025	-0,12%	-0,11	90,85	90,73	90,73	90,85	181	2
06/06/2025	-0,81%	-0,74	90,96	90,74	90,74	90,96	2K	2
04/06/2025	-0,03%	-0,03	91,70	91,71	91,70	91,71	2M	2
03/06/2025	0,19%	0,17	91,73	91,73	91,73	91,73	59K	8
02/06/2025	1,03%	0,93	91,56	90,52	90,52	91,56	18K	5
29/05/2025	-0,56%	-0,51	90,63	90,72	90,63	90,72	12K	2
28/05/2025	0,75%	0,68	91,14	91,13	91,13	91,23	40K	4
27/05/2025	1,54%	1,37	90,46	90,23	90,23	90,50	8K	4
23/05/2025	-0,56%	-0,50	89,09	88,47	88,47	89,09	9K	3
22/05/2025	0,47%	0,42	89,59	89,17	89,17	89,62	35K	6
21/05/2025	0,30%	0,27	89,17	90,23	89,17	90,23	3K	3
13/05/2025	7,34%	6,08	88,90	89,07	88,90	89,07	2M	2
29/04/2025	0,16%	0,13	82,82	82,49	82,49	82,82	661	2
25/04/2025	3,38%	2,70	82,69	81,81	81,81	82,69	2M	2
23/04/2025	0,38%	0,30	79,99	80,53	79,99	80,53	6K	3
17/04/2025	0,48%	0,38	79,69	80,56	79,69	80,56	8K	2
16/04/2025	-1,92%	-1,55	79,31	79,31	79,31	79,31	2M	1
10/04/2025	-2,38%	-1,97	80,86	81,23	80,86	81,23	2M	3
09/04/2025	8,79%	6,69	82,83	78,24	78,24	82,83	2M	3
08/04/2025	-0,59%	-0,45	76,14	76,59	76,14	81,04	162K	139
07/04/2025	-5,32%	-4,30	76,59	73,66	73,66	77,58	2M	4
03/04/2025	-2,73%	-2,27	80,89	80,89	80,89	80,89	1K	1
02/04/2025	0,07%	0,06	83,16	83,16	83,16	83,16	997	2
28/03/2025	-3,02%	-2,59	83,10	85,25	83,10	85,25	253	3
27/03/2025	1,77%	1,49	85,69	85,44	85,44	85,69	684	2
21/03/2025	0,80%	0,67	84,20	84,37	83,94	84,38	92K	6
20/03/2025	-0,46%	-0,39	83,53	83,92	83,53	83,92	2K	2
19/03/2025	-4,55%	-4,00	83,92	83,31	83,17	83,92	3K	3
18/03/2025	4,18%	3,53	87,92	84,31	84,31	87,92	516	2
17/03/2025	0,00%	0,00	84,39	84,62	84,39	84,64	22K	3
14/03/2025	-0,87%	-0,74	84,39	84,44	84,39	84,44	60K	6
13/03/2025	-0,36%	-0,31	85,13	85,13	85,13	85,13	4K	1
12/03/2025	0,35%	0,30	85,44	85,14	85,12	85,44	46K	3
11/03/2025	-0,22%	-0,19	85,14	85,14	85,14	85,14	4K	1
10/03/2025	-2,56%	-2,24	85,33	84,92	84,92	85,33	63K	2
07/03/2025	0,91%	0,79	87,57	86,99	86,99	87,57	44K	6
06/03/2025	-5,37%	-4,92	86,78	86,78	86,78	86,78	32K	5
28/02/2025	-1,36%	-1,26	91,70	91,70	91,70	91,70	5K	1
26/02/2025	-0,49%	-0,46	92,96	92,51	92,34	92,96	462	3
25/02/2025	0,44%	0,41	93,42	93,42	93,42	93,42	93	1
21/02/2025	-1,14%	-1,07	93,01	94,41	92,97	94,41	745	4
20/02/2025	-1,06%	-1,01	94,08	95,03	94,08	95,03	4K	2
19/02/2025	0,69%	0,65	95,09	94,83	94,83	95,22	76K	8
18/02/2025	-0,59%	-0,56	94,44	94,83	94,44	94,83	284	2
14/02/2025	0,18%	0,17	95,00	95,43	95,00	95,43	762	3
11/02/2025	0,12%	0,11	94,83	94,79	94,79	94,83	2K	2
06/02/2025	0,39%	0,37	94,72	94,72	94,72	94,72	17M	1
04/02/2025	-0,17%	-0,16	94,35	94,35	94,35	94,35	33K	1
03/02/2025	-2,07%	-2,00	94,51	94,26	94,26	94,71	7K	5
30/01/2025	0,50%	0,48	96,51	96,45	96,45	96,51	2K	2
29/01/2025	-1,08%	-1,05	96,03	96,03	96,03	96,03	637K	1
28/01/2025	1,92%	1,83	97,08	97,08	97,08	97,08	3M	1
27/01/2025	-2,22%	-2,16	95,25	95,50	95,25	96,64	16K	4
16/01/2025	0,05%	0,05	97,41	98,37	97,41	98,37	61K	10
15/01/2025	1,68%	1,61	97,36	97,36	97,36	97,36	55K	1
14/01/2025	-1,36%	-1,32	95,75	96,24	95,75	96,24	3K	4
10/01/2025	-3,87%	-3,91	97,07	97,15	97,07	97,15	6K	3
07/01/2025	1,22%	1,22	100,98	100,98	100,98	100,98	3K	1
03/01/2025	-1,23%	-1,24	99,76	99,76	99,76	99,76	99	1
27/12/2024	0,70%	0,70	101,00	103,20	101,00	103,20	307	2
23/12/2024	0,56%	0,56	100,30	100,30	100,30	100,30	2K	1
20/12/2024	-3,10%	-3,19	99,74	99,74	99,74	99,74	10K	2
18/12/2024	0,76%	0,78	102,93	103,34	102,93	103,34	515	2
17/12/2024	0,48%	0,49	102,15	103,43	102,15	103,43	32K	5
16/12/2024	1,18%	1,19	101,66	101,66	101,66	101,66	101	1
13/12/2024	1,08%	1,07	100,47	100,05	99,99	100,47	30K	6
12/12/2024	0,18%	0,18	99,40	98,50	98,50	99,74	23K	5
11/12/2024	-0,28%	-0,28	99,22	99,50	99,05	99,99	19M	8
09/12/2024	1,63%	1,60	99,50	97,90	97,90	100,19	56K	16
03/12/2024	0,72%	0,70	97,90	97,90	97,90	97,90	97	1
02/12/2024	5,45%	5,02	97,20	97,20	97,20	97,20	972	1
26/11/2024	0,68%	0,62	92,18	92,25	92,18	92,52	2K	4
25/11/2024	-0,07%	-0,06	91,56	91,65	91,56	91,65	28K	4
22/11/2024	-0,29%	-0,27	91,62	91,50	91,50	91,62	18K	2
21/11/2024	1,09%	0,99	91,89	91,35	91,35	91,89	23K	3
19/11/2024	1,20%	1,08	90,90	89,89	89,89	90,90	5K	2
18/11/2024	-2,26%	-2,08	89,82	89,82	89,82	89,82	2K	1
14/11/2024	2,01%	1,81	91,90	91,90	91,90	91,90	2K	1
07/11/2024	3,29%	2,87	90,09	90,09	90,09	90,09	1K	1
05/11/2024	-2,11%	-1,88	87,22	87,22	87,22	87,22	53K	1
30/10/2024	1,64%	1,44	89,10	89,10	89,10	89,10	4K	1
25/10/2024	0,72%	0,63	87,66	88,00	87,66	88,00	526	2
24/10/2024	-0,82%	-0,72	87,03	87,03	87,03	87,03	522	2
22/10/2024	2,03%	1,75	87,75	86,83	86,83	87,98	63K	7
15/10/2024	-	-	86,00	86,00	86,00	86,00	1K	1

Date,Open,High,Low,Close,Volume
29-Oct-25,105.50,105.50,105.50,105.50,316
27-Oct-25,104.20,104.20,104.08,104.08,62508
24-Oct-25,103.10,103.10,103.10,103.10,103100
22-Oct-25,102.00,102.00,102.00,102.00,612
20-Oct-25,101.90,101.90,101.90,101.90,101
15-Oct-25,103.09,103.09,103.09,103.09,103
14-Oct-25,102.06,102.06,102.06,102.06,204
13-Oct-25,102.60,102.60,102.14,102.50,52581
10-Oct-25,103.81,103.81,102.01,102.01,55112
09-Oct-25,102.00,102.00,102.00,102.00,102306
08-Oct-25,101.21,101.67,101.21,101.67,1215
07-Oct-25,101.02,101.02,100.84,100.84,1009
06-Oct-25,100.65,100.65,100.40,100.40,603
02-Oct-25,100.77,100.78,100.77,100.78,1310139
01-Oct-25,100.10,100.20,100.10,100.20,1001
29-Sep-25,99.54,99.54,99.40,99.40,2886
26-Sep-25,98.88,98.88,98.88,98.88,296
25-Sep-25,98.60,98.60,98.32,98.32,2556
24-Sep-25,99.02,99.02,99.02,99.02,2475
23-Sep-25,100.09,100.09,100.09,100.09,2502
22-Sep-25,99.40,99.40,99.40,99.40,99
18-Sep-25,98.90,98.90,98.90,98.90,98
16-Sep-25,98.69,98.69,98.45,98.45,394
15-Sep-25,98.85,98.90,98.85,98.90,197
11-Sep-25,98.65,98.65,98.65,98.65,2466
05-Sep-25,96.74,96.88,96.70,96.88,67637
02-Sep-25,95.65,95.65,95.65,95.65,573
25-Aug-25,96.70,96.70,96.70,96.70,290
20-Aug-25,97.00,97.00,96.90,96.90,193
18-Aug-25,97.05,97.05,97.05,97.05,97
12-Aug-25,96.89,97.00,96.89,97.00,19389
11-Aug-25,97.75,97.75,97.10,97.10,1948
05-Aug-25,96.28,96.28,96.28,96.28,1540480
04-Aug-25,96.83,97.04,96.83,97.04,969
31-Jul-25,100.04,100.04,99.06,99.06,3476
29-Jul-25,98.20,98.20,98.20,98.20,294
28-Jul-25,100.02,100.02,100.02,100.02,14458
25-Jul-25,97.50,97.50,97.50,97.50,2047
21-Jul-25,97.30,97.30,97.04,97.04,2626
18-Jul-25,96.60,97.10,96.60,96.80,252717
17-Jul-25,96.92,96.92,96.92,96.92,2035
11-Jul-25,95.31,95.31,95.31,95.31,19062
10-Jul-25,95.22,95.22,95.22,95.22,9522
09-Jul-25,93.97,93.97,93.97,93.97,1597490
26-Jun-25,92.76,92.76,91.93,92.61,116156
25-Jun-25,92.03,92.54,91.95,92.52,116190
24-Jun-25,90.72,91.53,90.68,91.53,36891
20-Jun-25,88.88,89.10,88.88,89.10,26781
18-Jun-25,89.19,89.64,89.19,89.64,2324
11-Jun-25,90.73,90.85,90.73,90.85,181
06-Jun-25,90.74,90.96,90.74,90.96,2091
04-Jun-25,91.71,91.71,91.70,91.70,2202175
03-Jun-25,91.73,91.73,91.73,91.73,58982
02-Jun-25,90.52,91.56,90.52,91.56,17715
29-May-25,90.72,90.72,90.63,90.63,12331
28-May-25,91.13,91.23,91.13,91.14,40462
27-May-25,90.23,90.50,90.23,90.46,8493
23-May-25,88.47,89.09,88.47,89.09,9054
22-May-25,89.17,89.62,89.17,89.59,34583
21-May-25,90.23,90.23,89.17,89.17,2775
13-May-25,89.07,89.07,88.90,88.90,1517980
29-Apr-25,82.49,82.82,82.49,82.82,661
25-Apr-25,81.81,82.69,81.81,82.69,2232711
23-Apr-25,80.53,80.53,79.99,79.99,5939
17-Apr-25,80.56,80.56,79.69,79.69,8172
16-Apr-25,79.31,79.31,79.31,79.31,1744820
10-Apr-25,81.23,81.23,80.86,80.86,2436241
09-Apr-25,78.24,82.83,78.24,82.83,1744985
08-Apr-25,76.59,81.04,76.14,76.14,161954
07-Apr-25,73.66,77.58,73.66,76.59,1631093
03-Apr-25,80.89,80.89,80.89,80.89,1213
02-Apr-25,83.16,83.16,83.16,83.16,997
28-Mar-25,85.25,85.25,83.10,83.10,253
27-Mar-25,85.44,85.69,85.44,85.69,684
21-Mar-25,84.37,84.38,83.94,84.20,92423
20-Mar-25,83.92,83.92,83.53,83.53,1674
19-Mar-25,83.31,83.92,83.17,83.92,2922
18-Mar-25,84.31,87.92,84.31,87.92,516
17-Mar-25,84.62,84.64,84.39,84.39,21820
14-Mar-25,84.44,84.44,84.39,84.39,59765
13-Mar-25,85.13,85.13,85.13,85.13,4256
12-Mar-25,85.14,85.44,85.12,85.44,46238
11-Mar-25,85.14,85.14,85.14,85.14,4257
10-Mar-25,84.92,85.33,84.92,85.33,62776
07-Mar-25,86.99,87.57,86.99,87.57,43579
06-Mar-25,86.78,86.78,86.78,86.78,31674
28-Feb-25,91.70,91.70,91.70,91.70,4585
26-Feb-25,92.51,92.96,92.34,92.96,462
25-Feb-25,93.42,93.42,93.42,93.42,93
21-Feb-25,94.41,94.41,92.97,93.01,745
20-Feb-25,95.03,95.03,94.08,94.08,3892
19-Feb-25,94.83,95.22,94.83,95.09,75929
18-Feb-25,94.83,94.83,94.44,94.44,284
14-Feb-25,95.43,95.43,95.00,95.00,762
11-Feb-25,94.79,94.83,94.79,94.83,2181
06-Feb-25,94.72,94.72,94.72,94.72,16954880
04-Feb-25,94.35,94.35,94.35,94.35,33399
03-Feb-25,94.26,94.71,94.26,94.51,6524
30-Jan-25,96.45,96.51,96.45,96.51,2122
29-Jan-25,96.03,96.03,96.03,96.03,636678
28-Jan-25,97.08,97.08,97.08,97.08,3009480
27-Jan-25,95.50,96.64,95.25,95.25,16004
16-Jan-25,98.37,98.37,97.41,97.41,61003
15-Jan-25,97.36,97.36,97.36,97.36,54521
14-Jan-25,96.24,96.24,95.75,95.75,2689
10-Jan-25,97.15,97.15,97.07,97.07,6216
07-Jan-25,100.98,100.98,100.98,100.98,3130
03-Jan-25,99.76,99.76,99.76,99.76,99
27-Dec-24,103.20,103.20,101.00,101.00,307
23-Dec-24,100.30,100.30,100.30,100.30,2206
20-Dec-24,99.74,99.74,99.74,99.74,9974
18-Dec-24,103.34,103.34,102.93,102.93,515
17-Dec-24,103.43,103.43,102.15,102.15,31873
16-Dec-24,101.66,101.66,101.66,101.66,101
13-Dec-24,100.05,100.47,99.99,100.47,30278
12-Dec-24,98.50,99.74,98.50,99.40,23063
11-Dec-24,99.50,99.99,99.05,99.22,19039417
09-Dec-24,97.90,100.19,97.90,99.50,56180
03-Dec-24,97.90,97.90,97.90,97.90,97
02-Dec-24,97.20,97.20,97.20,97.20,972
26-Nov-24,92.25,92.52,92.18,92.18,2493
25-Nov-24,91.65,91.65,91.56,91.56,27947
22-Nov-24,91.50,91.62,91.50,91.62,18312
21-Nov-24,91.35,91.89,91.35,91.89,23397
19-Nov-24,89.89,90.90,89.89,90.90,5423
18-Nov-24,89.82,89.82,89.82,89.82,2245
14-Nov-24,91.90,91.90,91.90,91.90,2021
07-Nov-24,90.09,90.09,90.09,90.09,1081
05-Nov-24,87.22,87.22,87.22,87.22,52506
30-Oct-24,89.10,89.10,89.10,89.10,4455
25-Oct-24,88.00,88.00,87.66,87.66,526
24-Oct-24,87.03,87.03,87.03,87.03,522
22-Oct-24,86.83,87.98,86.83,87.75,63102
15-Oct-24,86.00,86.00,86.00,86.00,1204

*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: BIWF39