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
29/11/2023	1,85%	1,05	57,66	57,60	57,60	57,66	184K	2
28/11/2023	-0,58%	-0,33	56,61	57,25	56,61	57,25	181K	4
27/11/2023	-0,02%	-0,01	56,94	56,94	56,94	56,94	2M	3
24/11/2023	0,74%	0,42	56,95	57,06	56,95	57,06	4K	2
21/11/2023	4,01%	2,18	56,53	56,53	56,53	56,53	59K	1
07/11/2023	1,19%	0,64	54,35	54,35	54,35	54,35	168K	1
06/11/2023	0,28%	0,15	53,71	53,71	53,71	53,71	751	1
03/11/2023	1,23%	0,65	53,56	53,56	53,56	53,56	139K	1
01/11/2023	-0,08%	-0,04	52,91	52,91	52,91	52,91	70K	1
31/10/2023	0,23%	0,12	52,95	52,95	52,95	52,95	755K	3
30/10/2023	3,00%	1,54	52,83	52,24	51,89	52,83	12K	4

27/10/2023	-0,16%	-0,08	51,29	51,29	51,29	51,29	51	1
26/10/2023	-1,98%	-1,04	51,37	52,02	51,37	52,02	155	3
25/10/2023	-1,69%	-0,90	52,41	52,86	52,41	52,86	2M	3
24/10/2023	0,24%	0,13	53,31	53,31	53,31	53,31	53	1
23/10/2023	-0,47%	-0,25	53,18	53,18	53,18	53,18	50K	1
20/10/2023	-1,89%	-1,03	53,43	54,30	53,43	54,30	378	4
19/10/2023	-1,22%	-0,67	54,46	54,81	54,46	54,81	163	3
18/10/2023	-0,54%	-0,30	55,13	55,13	55,13	55,13	55	1
16/10/2023	-0,05%	-0,03	55,43	55,43	55,43	55,43	55	1
13/10/2023	0,09%	0,05	55,46	55,46	55,46	55,46	55	1
10/10/2023	-0,48%	-0,27	55,41	55,81	55,41	55,81	151K	5
09/10/2023	-0,61%	-0,34	55,68	55,68	55,68	55,68	55	1
06/10/2023	1,61%	0,89	56,02	55,41	55,41	56,02	25K	2
05/10/2023	1,57%	0,85	55,13	55,13	55,13	55,13	55	1
03/10/2023	0,00%	0,00	54,28	54,12	54,12	54,28	108	2
02/10/2023	1,25%	0,67	54,28	54,24	54,23	54,28	11K	3
29/09/2023	0,13%	0,07	53,61	53,89	53,35	54,01	134K	27
28/09/2023	0,54%	0,29	53,54	53,54	53,54	53,54	2M	3
27/09/2023	0,09%	0,05	53,25	53,60	53,25	53,60	133K	2
25/09/2023	0,85%	0,45	53,20	53,20	53,20	53,20	53	1
22/09/2023	-0,43%	-0,23	52,75	52,75	52,75	52,75	52	1
21/09/2023	-0,67%	-0,36	52,98	53,03	52,98	53,03	673K	4
19/09/2023	-0,52%	-0,28	53,34	53,34	53,34	53,34	53	1
18/09/2023	-0,57%	-0,31	53,62	53,62	53,62	53,62	53	1
15/09/2023	-1,32%	-0,72	53,93	53,93	53,93	53,93	53	1
14/09/2023	-0,16%	-0,09	54,65	54,65	54,65	54,65	11K	2
13/09/2023	-0,55%	-0,30	54,74	54,74	54,74	54,74	2K	1
12/09/2023	-0,72%	-0,40	55,04	55,18	55,04	55,18	1M	2
11/09/2023	-0,65%	-0,36	55,44	55,57	55,44	55,57	1M	4
08/09/2023	0,11%	0,06	55,80	55,80	55,80	55,80	725	1
06/09/2023	-0,64%	-0,36	55,74	55,76	55,63	55,76	1M	3
05/09/2023	0,36%	0,20	56,10	56,10	56,10	56,10	6K	1
31/08/2023	1,86%	1,02	55,90	56,16	55,90	56,16	11K	2
30/08/2023	4,00%	2,11	54,88	54,88	54,88	54,88	247K	1
24/08/2023	-3,12%	-1,70	52,77	53,29	52,77	53,29	2M	4
21/08/2023	0,00%	0,00	54,47	54,47	54,47	54,47	163	1
16/08/2023	-0,71%	-0,39	54,47	54,47	54,47	54,47	381	1
14/08/2023	2,91%	1,55	54,86	54,86	54,86	54,86	1M	3
11/08/2023	-0,56%	-0,30	53,31	53,31	53,31	53,31	53	1
10/08/2023	-1,25%	-0,68	53,61	53,61	53,61	53,61	53	1
07/08/2023	1,06%	0,57	54,29	54,29	54,29	54,29	945K	3
04/08/2023	-0,94%	-0,51	53,72	53,72	53,72	53,72	105K	1
03/08/2023	0,76%	0,41	54,23	54,34	54,23	54,34	138K	5
28/07/2023	1,34%	0,71	53,82	53,82	53,82	53,82	48K	1
26/07/2023	0,30%	0,16	53,11	53,11	53,11	53,11	912K	3
24/07/2023	-0,71%	-0,38	52,95	52,95	52,95	52,95	520K	3
21/07/2023	-2,59%	-1,42	53,33	53,33	53,33	53,33	550K	3
19/07/2023	-0,60%	-0,33	54,75	54,75	54,75	54,75	2M	3
18/07/2023	0,99%	0,54	55,08	55,11	54,93	55,11	7M	5
17/07/2023	1,13%	0,61	54,54	54,63	54,54	54,63	7M	2
14/07/2023	0,26%	0,14	53,93	53,93	53,93	53,93	87K	1
13/07/2023	0,67%	0,36	53,79	53,79	53,79	53,79	411K	2
12/07/2023	0,13%	0,07	53,43	53,36	53,36	53,43	7M	4
11/07/2023	0,30%	0,16	53,36	53,14	53,14	53,36	7M	2
10/07/2023	0,23%	0,12	53,20	53,20	53,20	53,20	121K	1
07/07/2023	-1,63%	-0,88	53,08	53,08	53,08	53,08	77K	2
06/07/2023	0,75%	0,40	53,96	53,96	53,96	53,96	660K	1
05/07/2023	1,34%	0,71	53,56	53,50	53,50	53,56	966K	2
30/06/2023	0,69%	0,36	52,85	52,85	52,85	52,85	26K	2
29/06/2023	0,15%	0,08	52,49	52,49	52,49	52,49	405K	1
28/06/2023	1,02%	0,53	52,41	52,75	52,41	52,75	188K	3
27/06/2023	1,81%	0,92	51,88	51,88	51,88	51,88	80K	1
26/06/2023	-0,95%	-0,49	50,96	50,96	50,96	50,96	95K	1
23/06/2023	-0,92%	-0,48	51,45	51,45	51,45	51,45	27K	2
22/06/2023	0,78%	0,40	51,93	51,93	51,93	51,93	60K	1
21/06/2023	-1,08%	-0,56	51,53	51,53	51,53	51,53	218K	1
20/06/2023	-1,33%	-0,70	52,09	52,09	52,09	52,09	249K	1
15/06/2023	1,97%	1,02	52,79	52,79	52,79	52,79	104K	1
14/06/2023	-0,96%	-0,50	51,77	51,77	51,77	51,77	152K	1
13/06/2023	0,56%	0,29	52,27	52,27	52,27	52,27	183K	1
12/06/2023	-0,12%	-0,06	51,98	51,98	51,98	51,98	23K	2
06/06/2023	0,00%	0,00	52,04	52,04	52,04	52,04	325K	2
05/06/2023	-0,59%	-0,31	52,04	52,04	52,04	52,04	552K	2
02/06/2023	0,33%	0,17	52,35	52,35	52,35	52,35	586K	2
01/06/2023	-0,63%	-0,33	52,18	52,45	52,18	52,45	710K	3
31/05/2023	0,31%	0,16	52,51	52,51	52,51	52,51	391K	1
30/05/2023	1,91%	0,98	52,35	52,35	52,35	52,35	395K	1
26/05/2023	0,00%	0,00	51,37	51,37	51,37	51,37	163K	1
25/05/2023	3,97%	1,96	51,37	51,37	51,37	51,37	252K	1
24/05/2023	-1,48%	-0,74	49,41	49,41	49,41	49,41	168K	1
23/05/2023	-0,91%	-0,46	50,15	50,15	50,15	50,15	85K	1
22/05/2023	-0,82%	-0,42	50,61	50,61	50,61	50,61	314K	1
19/05/2023	1,41%	0,71	51,03	51,03	51,03	51,03	250K	1
18/05/2023	0,98%	0,49	50,32	50,32	50,32	50,32	301	1
17/05/2023	1,03%	0,51	49,83	49,83	49,83	49,83	208K	1
16/05/2023	1,09%	0,53	49,32	49,32	49,32	49,32	170K	1
12/05/2023	-0,71%	-0,35	48,79	48,79	48,79	48,79	104K	1
11/05/2023	-0,12%	-0,06	49,14	49,14	49,14	49,14	171K	1
10/05/2023	0,16%	0,08	49,20	49,20	49,20	49,20	166K	1
09/05/2023	-0,97%	-0,48	49,12	49,12	49,12	49,12	288K	1
08/05/2023	1,27%	0,62	49,60	49,60	49,60	49,60	164K	1
05/05/2023	1,56%	0,75	48,98	48,98	48,98	48,98	128K	1
04/05/2023	-0,74%	-0,36	48,23	48,23	48,23	48,23	76K	1
03/05/2023	-1,72%	-0,85	48,59	48,59	48,59	48,59	151K	1
02/05/2023	0,69%	0,34	49,44	49,44	49,44	49,44	2M	1
28/04/2023	0,33%	0,16	49,10	49,10	49,10	49,10	182K	1
27/04/2023	1,03%	0,50	48,94	48,94	48,94	48,94	2M	1
26/04/2023	-0,37%	-0,18	48,44	48,44	48,44	48,44	23K	1
25/04/2023	-1,30%	-0,64	48,62	48,62	48,62	48,62	2M	1
24/04/2023	0,22%	0,11	49,26	49,26	49,26	49,26	2M	1
20/04/2023	-1,44%	-0,72	49,15	49,15	49,15	49,15	43K	1
19/04/2023	2,82%	1,37	49,87	49,87	49,87	49,87	2M	1
14/04/2023	2,58%	1,22	48,50	48,45	48,45	48,50	9K	3
09/03/2023	0,00%	0,00	47,28	47,28	47,28	47,28	3K	1
02/03/2023	-0,61%	-0,29	47,28	47,28	47,28	47,28	71K	2
01/03/2023	-0,52%	-0,25	47,57	47,57	47,57	47,57	142	1
22/02/2023	-4,93%	-2,48	47,82	47,62	47,62	47,82	16K	3
09/02/2023	2,13%	1,05	50,30	50,30	50,30	50,30	150	1
06/02/2023	-0,36%	-0,18	49,25	49,25	49,25	49,25	394	1
03/02/2023	6,19%	2,88	49,43	49,43	49,43	49,43	296	1
31/01/2023	2,94%	1,33	46,55	46,55	46,55	46,55	1K	1
30/01/2023	0,00%	0,00	45,22	45,22	45,22	45,22	180	1
12/01/2023	-0,04%	-0,02	45,22	45,22	45,22	45,22	90	1
10/01/2023	0,38%	0,17	45,24	45,24	45,24	45,24	316	1
06/01/2023	2,27%	1,00	45,07	45,07	45,07	45,07	180	1
22/12/2022	-2,95%	-1,34	44,07	44,07	44,07	44,07	264	1
19/12/2022	-4,30%	-2,04	45,41	45,54	45,41	45,54	90	2
15/12/2022	0,36%	0,17	47,45	47,45	47,45	47,45	332	1
06/12/2022	-2,35%	-1,14	47,28	47,28	47,28	47,28	378	1
01/12/2022	-0,70%	-0,34	48,42	48,42	48,42	48,42	96	1
22/11/2022	-0,29%	-0,14	48,76	48,76	48,76	48,76	195	1
16/11/2022	2,71%	1,29	48,90	48,90	48,90	48,90	244	1
10/11/2022	-	-	47,61	47,61	47,61	47,61	95	1

Date,Open,High,Low,Close,Volume
29-Nov-23,57.60,57.66,57.60,57.66,184416
28-Nov-23,57.25,57.25,56.61,56.61,181347
27-Nov-23,56.94,56.94,56.94,56.94,2237855
24-Nov-23,57.06,57.06,56.95,56.95,3990
21-Nov-23,56.53,56.53,56.53,56.53,59356
07-Nov-23,54.35,54.35,54.35,54.35,168485
06-Nov-23,53.71,53.71,53.71,53.71,751
03-Nov-23,53.56,53.56,53.56,53.56,138827
01-Nov-23,52.91,52.91,52.91,52.91,70264
31-Oct-23,52.95,52.95,52.95,52.95,755225
30-Oct-23,52.24,52.83,51.89,52.83,11668
27-Oct-23,51.29,51.29,51.29,51.29,51
26-Oct-23,52.02,52.02,51.37,51.37,155
25-Oct-23,52.86,52.86,52.41,52.41,1588114
24-Oct-23,53.31,53.31,53.31,53.31,53
23-Oct-23,53.18,53.18,53.18,53.18,49563
20-Oct-23,54.30,54.30,53.43,53.43,378
19-Oct-23,54.81,54.81,54.46,54.46,163
18-Oct-23,55.13,55.13,55.13,55.13,55
16-Oct-23,55.43,55.43,55.43,55.43,55
13-Oct-23,55.46,55.46,55.46,55.46,55
10-Oct-23,55.81,55.81,55.41,55.41,150644
09-Oct-23,55.68,55.68,55.68,55.68,55
06-Oct-23,55.41,56.02,55.41,56.02,25087
05-Oct-23,55.13,55.13,55.13,55.13,55
03-Oct-23,54.12,54.28,54.12,54.28,108
02-Oct-23,54.24,54.28,54.23,54.28,10851
29-Sep-23,53.89,54.01,53.35,53.61,134474
28-Sep-23,53.54,53.54,53.54,53.54,1574397
27-Sep-23,53.60,53.60,53.25,53.25,133285
25-Sep-23,53.20,53.20,53.20,53.20,53
22-Sep-23,52.75,52.75,52.75,52.75,52
21-Sep-23,53.03,53.03,52.98,52.98,672793
19-Sep-23,53.34,53.34,53.34,53.34,53
18-Sep-23,53.62,53.62,53.62,53.62,53
15-Sep-23,53.93,53.93,53.93,53.93,53
14-Sep-23,54.65,54.65,54.65,54.65,10930
13-Sep-23,54.74,54.74,54.74,54.74,2025
12-Sep-23,55.18,55.18,55.04,55.04,1381518
11-Sep-23,55.57,55.57,55.44,55.44,1055857
08-Sep-23,55.80,55.80,55.80,55.80,725
06-Sep-23,55.76,55.76,55.63,55.74,1332192
05-Sep-23,56.10,56.10,56.10,56.10,5610
31-Aug-23,56.16,56.16,55.90,55.90,11206
30-Aug-23,54.88,54.88,54.88,54.88,246960
24-Aug-23,53.29,53.29,52.77,52.77,1874819
21-Aug-23,54.47,54.47,54.47,54.47,163
16-Aug-23,54.47,54.47,54.47,54.47,381
14-Aug-23,54.86,54.86,54.86,54.86,1395473
11-Aug-23,53.31,53.31,53.31,53.31,53
10-Aug-23,53.61,53.61,53.61,53.61,53
07-Aug-23,54.29,54.29,54.29,54.29,945026
04-Aug-23,53.72,53.72,53.72,53.72,105022
03-Aug-23,54.34,54.34,54.23,54.23,137710
28-Jul-23,53.82,53.82,53.82,53.82,48438
26-Jul-23,53.11,53.11,53.11,53.11,912323
24-Jul-23,52.95,52.95,52.95,52.95,520339
21-Jul-23,53.33,53.33,53.33,53.33,549938
19-Jul-23,54.75,54.75,54.75,54.75,1525280
18-Jul-23,55.11,55.11,54.93,55.08,6872808
17-Jul-23,54.63,54.63,54.54,54.54,6966826
14-Jul-23,53.93,53.93,53.93,53.93,86719
13-Jul-23,53.79,53.79,53.79,53.79,411170
12-Jul-23,53.36,53.43,53.36,53.43,6904968
11-Jul-23,53.14,53.36,53.14,53.36,7094019
10-Jul-23,53.20,53.20,53.20,53.20,121296
07-Jul-23,53.08,53.08,53.08,53.08,77496
06-Jul-23,53.96,53.96,53.96,53.96,660038
05-Jul-23,53.50,53.56,53.50,53.56,966392
30-Jun-23,52.85,52.85,52.85,52.85,25896
29-Jun-23,52.49,52.49,52.49,52.49,405012
28-Jun-23,52.75,52.75,52.41,52.41,187949
27-Jun-23,51.88,51.88,51.88,51.88,80465
26-Jun-23,50.96,50.96,50.96,50.96,94632
23-Jun-23,51.45,51.45,51.45,51.45,27474
22-Jun-23,51.93,51.93,51.93,51.93,60342
21-Jun-23,51.53,51.53,51.53,51.53,218178
20-Jun-23,52.09,52.09,52.09,52.09,249146
15-Jun-23,52.79,52.79,52.79,52.79,103573
14-Jun-23,51.77,51.77,51.77,51.77,151737
13-Jun-23,52.27,52.27,52.27,52.27,182945
12-Jun-23,51.98,51.98,51.98,51.98,23339
06-Jun-23,52.04,52.04,52.04,52.04,325250
05-Jun-23,52.04,52.04,52.04,52.04,552352
02-Jun-23,52.35,52.35,52.35,52.35,585639
01-Jun-23,52.45,52.45,52.18,52.18,709804
31-May-23,52.51,52.51,52.51,52.51,390936
30-May-23,52.35,52.35,52.35,52.35,394928
26-May-23,51.37,51.37,51.37,51.37,162842
25-May-23,51.37,51.37,51.37,51.37,252072
24-May-23,49.41,49.41,49.41,49.41,167648
23-May-23,50.15,50.15,50.15,50.15,84903
22-May-23,50.61,50.61,50.61,50.61,314389
19-May-23,51.03,51.03,51.03,51.03,249944
18-May-23,50.32,50.32,50.32,50.32,301
17-May-23,49.83,49.83,49.83,49.83,207990
16-May-23,49.32,49.32,49.32,49.32,170006
12-May-23,48.79,48.79,48.79,48.79,103727
11-May-23,49.14,49.14,49.14,49.14,171400
10-May-23,49.20,49.20,49.20,49.20,165705
09-May-23,49.12,49.12,49.12,49.12,287744
08-May-23,49.60,49.60,49.60,49.60,164027
05-May-23,48.98,48.98,48.98,48.98,127935
04-May-23,48.23,48.23,48.23,48.23,75817
03-May-23,48.59,48.59,48.59,48.59,150871
02-May-23,49.44,49.44,49.44,49.44,1935427
28-Apr-23,49.10,49.10,49.10,49.10,182406
27-Apr-23,48.94,48.94,48.94,48.94,2493346
26-Apr-23,48.44,48.44,48.44,48.44,22524
25-Apr-23,48.62,48.62,48.62,48.62,2315965
24-Apr-23,49.26,49.26,49.26,49.26,2410094
20-Apr-23,49.15,49.15,49.15,49.15,42809
19-Apr-23,49.87,49.87,49.87,49.87,2438942
14-Apr-23,48.45,48.50,48.45,48.50,8575
09-Mar-23,47.28,47.28,47.28,47.28,3309
02-Mar-23,47.28,47.28,47.28,47.28,70541
01-Mar-23,47.57,47.57,47.57,47.57,142
22-Feb-23,47.62,47.82,47.62,47.82,15744
09-Feb-23,50.30,50.30,50.30,50.30,150
06-Feb-23,49.25,49.25,49.25,49.25,394
03-Feb-23,49.43,49.43,49.43,49.43,296
31-Jan-23,46.55,46.55,46.55,46.55,1349
30-Jan-23,45.22,45.22,45.22,45.22,180
12-Jan-23,45.22,45.22,45.22,45.22,90
10-Jan-23,45.24,45.24,45.24,45.24,316
06-Jan-23,45.07,45.07,45.07,45.07,180
22-Dec-22,44.07,44.07,44.07,44.07,264
19-Dec-22,45.54,45.54,45.41,45.41,90
15-Dec-22,47.45,47.45,47.45,47.45,332
06-Dec-22,47.28,47.28,47.28,47.28,378
01-Dec-22,48.42,48.42,48.42,48.42,96
22-Nov-22,48.76,48.76,48.76,48.76,195
16-Nov-22,48.90,48.90,48.90,48.90,244
10-Nov-22,47.61,47.61,47.61,47.61,95

*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