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
26/07/2024	-0,97%	-0,78	79,95	79,57	79,49	79,95	477	5
24/07/2024	-2,03%	-1,67	80,73	80,73	80,73	80,73	2K	1
23/07/2024	0,39%	0,32	82,40	82,47	82,40	82,47	741	3
22/07/2024	4,07%	3,21	82,08	82,08	82,08	82,08	166K	23
19/07/2024	-2,00%	-1,61	78,87	78,87	78,87	78,87	630	1
18/07/2024	-0,07%	-0,06	80,48	80,48	80,48	80,48	2K	1
17/07/2024	-1,82%	-1,49	80,54	80,43	80,43	80,54	160	2
16/07/2024	-0,47%	-0,39	82,03	81,89	81,89	82,03	3K	3
15/07/2024	0,71%	0,58	82,42	82,79	82,22	83,24	4K	10
12/07/2024	0,12%	0,10	81,84	82,41	81,84	82,41	2K	7
11/07/2024	-1,28%	-1,06	81,74	82,37	81,74	82,37	2K	4
10/07/2024	0,53%	0,44	82,80	82,26	82,00	82,80	3K	4
09/07/2024	-0,79%	-0,66	82,36	82,36	82,36	82,36	3K	1
03/07/2024	-1,42%	-1,20	83,02	83,43	83,02	83,43	832	2
02/07/2024	1,35%	1,12	84,22	83,80	83,80	84,53	144K	23
01/07/2024	2,66%	2,15	83,10	82,92	82,92	83,10	216K	2
27/06/2024	0,09%	0,07	80,95	80,95	80,95	80,95	161	1
26/06/2024	3,06%	2,40	80,88	80,55	80,45	80,88	483	3
24/06/2024	-1,21%	-0,96	78,48	78,32	78,32	78,48	2K	2
21/06/2024	-0,33%	-0,26	79,44	79,65	79,44	79,65	41K	4
20/06/2024	0,34%	0,27	79,70	79,63	79,63	79,70	8K	2
18/06/2024	0,01%	0,01	79,43	79,44	79,43	79,44	4K	2
17/06/2024	1,63%	1,27	79,42	79,42	79,42	79,42	79	1
14/06/2024	0,46%	0,36	78,15	77,84	77,84	78,15	1K	2
13/06/2024	-0,14%	-0,11	77,79	78,38	77,79	78,38	9K	2
12/06/2024	2,28%	1,74	77,90	78,30	77,90	78,30	546	3
11/06/2024	0,74%	0,56	76,16	76,23	76,15	76,23	3K	5
10/06/2024	2,15%	1,59	75,60	75,44	75,44	75,62	8K	4
07/06/2024	0,15%	0,11	74,01	73,55	73,55	74,01	8K	2
06/06/2024	-0,74%	-0,55	73,90	74,76	73,90	74,76	54K	6
05/06/2024	1,62%	1,19	74,45	73,42	73,42	74,45	15K	4
04/06/2024	1,81%	1,30	73,26	72,50	72,50	73,26	6K	4
03/06/2024	1,48%	1,05	71,96	72,50	71,43	72,66	38K	128
31/05/2024	-1,94%	-1,40	70,91	70,91	70,91	70,91	638	1
29/05/2024	0,70%	0,50	72,31	72,20	72,17	72,31	33K	6
28/05/2024	0,86%	0,61	71,81	71,81	71,81	71,81	154K	1
23/05/2024	0,54%	0,38	71,20	70,00	70,00	71,20	776	3
22/05/2024	0,60%	0,42	70,82	70,82	70,82	70,82	3K	1
21/05/2024	0,51%	0,36	70,40	70,11	70,11	70,40	3K	3
17/05/2024	-0,88%	-0,62	70,04	70,20	70,04	70,20	6K	3
16/05/2024	0,41%	0,29	70,66	70,67	70,64	70,82	848	4
15/05/2024	1,68%	1,16	70,37	70,37	70,37	70,37	1K	1
14/05/2024	-0,12%	-0,08	69,21	69,36	69,21	69,36	6K	2
10/05/2024	0,10%	0,07	69,29	69,29	69,29	69,29	485	1
09/05/2024	1,42%	0,97	69,22	69,37	69,22	69,37	10K	2
08/05/2024	0,44%	0,30	68,25	68,15	68,15	68,25	2K	3
07/05/2024	0,28%	0,19	67,95	68,08	67,95	68,08	611	2
06/05/2024	0,62%	0,42	67,76	67,76	67,76	67,76	203	1
03/05/2024	1,48%	0,98	67,34	67,26	67,20	67,34	2K	3
02/05/2024	-1,62%	-1,09	66,36	66,44	66,36	66,45	17M	3
30/04/2024	0,66%	0,44	67,45	67,45	67,45	67,45	134	1
29/04/2024	-0,24%	-0,16	67,01	67,73	67,01	67,73	48K	19
26/04/2024	0,80%	0,53	67,17	67,17	67,17	67,17	67K	1
25/04/2024	-0,43%	-0,29	66,64	66,31	66,26	66,77	4M	2.096
24/04/2024	0,51%	0,34	66,93	67,41	66,81	67,41	10M	6
23/04/2024	0,85%	0,56	66,59	66,59	66,59	66,59	266	1
22/04/2024	-0,95%	-0,63	66,03	65,83	65,83	66,03	791	2
19/04/2024	-1,90%	-1,29	66,66	66,66	66,66	66,66	133	1
18/04/2024	0,18%	0,12	67,95	67,95	67,95	67,95	339	1
17/04/2024	-1,92%	-1,33	67,83	69,40	67,83	69,40	6M	5
16/04/2024	0,20%	0,14	69,16	69,08	68,93	69,16	2K	3
15/04/2024	3,39%	2,26	69,02	69,02	69,02	69,02	138	1
09/04/2024	-1,15%	-0,78	66,76	66,59	66,59	66,76	133	2
08/04/2024	-0,27%	-0,18	67,54	67,60	67,37	67,60	14K	5
05/04/2024	0,95%	0,64	67,72	67,72	67,72	67,72	338	1
04/04/2024	-0,65%	-0,44	67,08	67,25	67,08	67,25	71K	11
03/04/2024	-0,81%	-0,55	67,52	67,52	67,52	67,52	216K	1
01/04/2024	1,63%	1,09	68,07	68,07	68,07	68,07	68	1
27/03/2024	-0,93%	-0,63	66,98	66,98	66,98	66,98	77K	12
26/03/2024	1,39%	0,93	67,61	66,66	66,66	67,61	337	2
19/03/2024	-0,91%	-0,61	66,68	66,68	66,68	66,68	1K	1
18/03/2024	1,91%	1,26	67,29	67,02	67,02	67,29	871	2
15/03/2024	-0,71%	-0,47	66,03	66,03	66,03	66,03	4K	1
14/03/2024	0,12%	0,08	66,50	66,60	66,50	66,60	366K	2
12/03/2024	0,50%	0,33	66,42	66,42	66,42	66,42	265	1
08/03/2024	1,16%	0,76	66,09	66,09	66,09	66,09	2K	1
06/03/2024	-1,22%	-0,81	65,33	65,33	65,33	65,33	157K	1
04/03/2024	0,26%	0,17	66,14	66,14	66,14	66,14	2K	2
29/02/2024	1,26%	0,82	65,97	65,72	65,68	65,97	61K	11
27/02/2024	-1,41%	-0,93	65,15	65,40	65,15	65,40	13K	3
23/02/2024	4,10%	2,60	66,08	66,08	66,08	66,08	1K	1
21/02/2024	-0,28%	-0,18	63,48	63,48	63,48	63,48	253	1
20/02/2024	-1,94%	-1,26	63,66	63,66	63,66	63,66	3K	1
16/02/2024	-0,06%	-0,04	64,92	65,58	64,92	65,58	1K	2
15/02/2024	-0,34%	-0,22	64,96	64,96	64,96	64,96	1K	2
08/02/2024	3,39%	2,14	65,18	65,18	65,18	65,18	1M	1
02/02/2024	1,84%	1,14	63,04	63,04	63,04	63,04	378	1
31/01/2024	-0,31%	-0,19	61,90	61,90	61,90	61,90	149K	2
25/01/2024	-0,29%	-0,18	62,09	62,09	62,09	62,09	2M	1
24/01/2024	0,00%	0,00	62,27	62,27	62,27	62,27	3K	2
23/01/2024	-0,35%	-0,22	62,27	62,45	62,17	62,45	305K	3
22/01/2024	3,96%	2,38	62,49	62,49	62,49	62,49	624	1
16/01/2024	0,65%	0,39	60,11	60,11	60,11	60,11	1M	1
10/01/2024	1,05%	0,62	59,72	59,72	59,72	59,72	7K	1
09/01/2024	-0,84%	-0,50	59,10	59,18	59,10	59,18	1M	2
03/01/2024	0,00%	0,00	59,60	59,60	59,60	59,60	238	1
19/12/2023	0,56%	0,33	59,60	59,60	59,60	59,60	178	1
18/12/2023	4,40%	2,50	59,27	59,27	59,27	59,27	7M	2
06/12/2023	-1,54%	-0,89	56,77	56,77	56,77	56,77	1K	1
05/12/2023	0,00%	0,00	57,66	57,66	57,66	57,66	4K	1
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	-	-	53,34	53,34	53,34	53,34	53	1

Date,Open,High,Low,Close,Volume
26-Jul-24,79.57,79.95,79.49,79.95,477
24-Jul-24,80.73,80.73,80.73,80.73,1533
23-Jul-24,82.47,82.47,82.40,82.40,741
22-Jul-24,82.08,82.08,82.08,82.08,165965
19-Jul-24,78.87,78.87,78.87,78.87,630
18-Jul-24,80.48,80.48,80.48,80.48,2012
17-Jul-24,80.43,80.54,80.43,80.54,160
16-Jul-24,81.89,82.03,81.89,82.03,2704
15-Jul-24,82.79,83.24,82.22,82.42,4380
12-Jul-24,82.41,82.41,81.84,81.84,2130
11-Jul-24,82.37,82.37,81.74,81.74,1974
10-Jul-24,82.26,82.80,82.00,82.80,3392
09-Jul-24,82.36,82.36,82.36,82.36,2964
03-Jul-24,83.43,83.43,83.02,83.02,832
02-Jul-24,83.80,84.53,83.80,84.22,144050
01-Jul-24,82.92,83.10,82.92,83.10,215675
27-Jun-24,80.95,80.95,80.95,80.95,161
26-Jun-24,80.55,80.88,80.45,80.88,483
24-Jun-24,78.32,78.48,78.32,78.48,2428
21-Jun-24,79.65,79.65,79.44,79.44,41073
20-Jun-24,79.63,79.70,79.63,79.70,8287
18-Jun-24,79.44,79.44,79.43,79.43,4050
17-Jun-24,79.42,79.42,79.42,79.42,79
14-Jun-24,77.84,78.15,77.84,78.15,1015
13-Jun-24,78.38,78.38,77.79,77.79,9393
12-Jun-24,78.30,78.30,77.90,77.90,546
11-Jun-24,76.23,76.23,76.15,76.16,3200
10-Jun-24,75.44,75.62,75.44,75.60,8012
07-Jun-24,73.55,74.01,73.55,74.01,8326
06-Jun-24,74.76,74.76,73.90,73.90,54416
05-Jun-24,73.42,74.45,73.42,74.45,15026
04-Jun-24,72.50,73.26,72.50,73.26,6476
03-Jun-24,72.50,72.66,71.43,71.96,38209
31-May-24,70.91,70.91,70.91,70.91,638
29-May-24,72.20,72.31,72.17,72.31,33286
28-May-24,71.81,71.81,71.81,71.81,154104
23-May-24,70.00,71.20,70.00,71.20,776
22-May-24,70.82,70.82,70.82,70.82,3186
21-May-24,70.11,70.40,70.11,70.40,3296
17-May-24,70.20,70.20,70.04,70.04,5614
16-May-24,70.67,70.82,70.64,70.66,848
15-May-24,70.37,70.37,70.37,70.37,1407
14-May-24,69.36,69.36,69.21,69.21,5755
10-May-24,69.29,69.29,69.29,69.29,485
09-May-24,69.37,69.37,69.22,69.22,9552
08-May-24,68.15,68.25,68.15,68.25,1909
07-May-24,68.08,68.08,67.95,67.95,611
06-May-24,67.76,67.76,67.76,67.76,203
03-May-24,67.26,67.34,67.20,67.34,2489
02-May-24,66.44,66.45,66.36,66.36,17279576
30-Apr-24,67.45,67.45,67.45,67.45,134
29-Apr-24,67.73,67.73,67.01,67.01,48058
26-Apr-24,67.17,67.17,67.17,67.17,67170
25-Apr-24,66.31,66.77,66.26,66.64,4062572
24-Apr-24,67.41,67.41,66.81,66.93,10173475
23-Apr-24,66.59,66.59,66.59,66.59,266
22-Apr-24,65.83,66.03,65.83,66.03,791
19-Apr-24,66.66,66.66,66.66,66.66,133
18-Apr-24,67.95,67.95,67.95,67.95,339
17-Apr-24,69.40,69.40,67.83,67.83,5508674
16-Apr-24,69.08,69.16,68.93,69.16,1588
15-Apr-24,69.02,69.02,69.02,69.02,138
09-Apr-24,66.59,66.76,66.59,66.76,133
08-Apr-24,67.60,67.60,67.37,67.54,13889
05-Apr-24,67.72,67.72,67.72,67.72,338
04-Apr-24,67.25,67.25,67.08,67.08,70865
03-Apr-24,67.52,67.52,67.52,67.52,216064
01-Apr-24,68.07,68.07,68.07,68.07,68
27-Mar-24,66.98,66.98,66.98,66.98,76960
26-Mar-24,66.66,67.61,66.66,67.61,337
19-Mar-24,66.68,66.68,66.68,66.68,1066
18-Mar-24,67.02,67.29,67.02,67.29,871
15-Mar-24,66.03,66.03,66.03,66.03,3895
14-Mar-24,66.60,66.60,66.50,66.50,366016
12-Mar-24,66.42,66.42,66.42,66.42,265
08-Mar-24,66.09,66.09,66.09,66.09,2180
06-Mar-24,65.33,65.33,65.33,65.33,156792
04-Mar-24,66.14,66.14,66.14,66.14,1653
29-Feb-24,65.72,65.97,65.68,65.97,60743
27-Feb-24,65.40,65.40,65.15,65.15,13189
23-Feb-24,66.08,66.08,66.08,66.08,1123
21-Feb-24,63.48,63.48,63.48,63.48,253
20-Feb-24,63.66,63.66,63.66,63.66,2546
16-Feb-24,65.58,65.58,64.92,64.92,1300
15-Feb-24,64.96,64.96,64.96,64.96,1429
08-Feb-24,65.18,65.18,65.18,65.18,1499140
02-Feb-24,63.04,63.04,63.04,63.04,378
31-Jan-24,61.90,61.90,61.90,61.90,149179
25-Jan-24,62.09,62.09,62.09,62.09,1737837
24-Jan-24,62.27,62.27,62.27,62.27,2802
23-Jan-24,62.45,62.45,62.17,62.27,305434
22-Jan-24,62.49,62.49,62.49,62.49,624
16-Jan-24,60.11,60.11,60.11,60.11,1382530
10-Jan-24,59.72,59.72,59.72,59.72,7166
09-Jan-24,59.18,59.18,59.10,59.10,1241380
03-Jan-24,59.60,59.60,59.60,59.60,238
19-Dec-23,59.60,59.60,59.60,59.60,178
18-Dec-23,59.27,59.27,59.27,59.27,6512528
06-Dec-23,56.77,56.77,56.77,56.77,1021
05-Dec-23,57.66,57.66,57.66,57.66,4324
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

*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