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
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	0,71%	0,61	86,00	86,00	86,00	86,00	1K	1
11/10/2024	0,70%	0,59	85,39	85,39	85,39	85,39	170	1
10/10/2024	3,92%	3,20	84,80	84,65	84,65	84,80	3K	2
07/10/2024	0,59%	0,48	81,60	82,00	81,60	82,00	5K	2
03/10/2024	0,30%	0,24	81,12	81,12	81,12	81,12	486	1
02/10/2024	-0,10%	-0,08	80,88	80,00	80,00	80,88	160	2
01/10/2024	-0,48%	-0,39	80,96	80,56	80,56	80,96	2K	2
27/09/2024	-0,74%	-0,61	81,35	81,35	81,35	81,35	2K	1
26/09/2024	0,15%	0,12	81,96	82,74	81,55	82,74	5K	7
24/09/2024	-1,12%	-0,93	81,84	81,84	81,84	81,84	4K	1
23/09/2024	2,30%	1,86	82,77	82,77	82,77	82,77	827	1
19/09/2024	0,42%	0,34	80,91	80,91	80,91	80,91	242	1
17/09/2024	0,15%	0,12	80,57	81,22	80,57	81,22	2K	2
16/09/2024	-1,57%	-1,28	80,45	80,88	80,45	80,88	2K	4
13/09/2024	0,63%	0,51	81,73	81,50	81,50	81,73	2K	2
11/09/2024	1,64%	1,31	81,22	81,22	81,22	81,22	20K	1
10/09/2024	3,00%	2,33	79,91	79,91	79,91	79,91	35K	1
06/09/2024	-2,18%	-1,73	77,58	77,50	77,50	77,58	4K	2
05/09/2024	-4,13%	-3,42	79,31	79,68	79,31	79,68	317	2
29/08/2024	3,32%	2,66	82,73	82,73	82,73	82,73	20K	1
28/08/2024	-0,32%	-0,26	80,07	80,70	80,07	80,70	2K	2
26/08/2024	-0,32%	-0,26	80,33	80,45	80,33	80,45	4K	2
23/08/2024	-1,06%	-0,86	80,59	80,79	80,59	80,79	10M	5
22/08/2024	1,94%	1,55	81,45	81,30	81,22	81,45	3M	5
20/08/2024	1,02%	0,81	79,90	79,90	79,90	79,90	239	1
19/08/2024	-0,68%	-0,54	79,09	78,88	78,88	79,09	2K	2
15/08/2024	2,30%	1,79	79,63	79,65	79,63	79,65	29K	5
14/08/2024	0,45%	0,35	77,84	77,53	77,53	77,84	466	4
13/08/2024	1,88%	1,43	77,49	77,49	77,49	77,49	77	1
12/08/2024	0,18%	0,14	76,06	76,24	76,06	76,24	27K	2
09/08/2024	-0,55%	-0,42	75,92	75,75	75,75	75,92	22K	3
08/08/2024	-0,38%	-0,29	76,34	76,40	76,31	76,40	420K	56
06/08/2024	0,78%	0,59	76,63	75,59	75,59	76,72	83K	14
05/08/2024	-3,17%	-2,49	76,04	74,95	74,15	77,34	3K	8
02/08/2024	-2,52%	-2,03	78,53	78,80	78,08	78,80	62K	12
01/08/2024	2,82%	2,21	80,56	80,56	80,56	80,56	966	1
31/07/2024	-2,00%	-1,60	78,35	78,35	78,35	78,35	78	1
29/07/2024	0,00%	0,00	79,95	79,95	79,95	79,95	14K	2
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	-	-	67,72	67,72	67,72	67,72	338	1

Date,Open,High,Low,Close,Volume
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
11-Oct-24,85.39,85.39,85.39,85.39,170
10-Oct-24,84.65,84.80,84.65,84.80,2541
07-Oct-24,82.00,82.00,81.60,81.60,5238
03-Oct-24,81.12,81.12,81.12,81.12,486
02-Oct-24,80.00,80.88,80.00,80.88,160
01-Oct-24,80.56,80.96,80.56,80.96,2175
27-Sep-24,81.35,81.35,81.35,81.35,1952
26-Sep-24,82.74,82.74,81.55,81.96,4755
24-Sep-24,81.84,81.84,81.84,81.84,4092
23-Sep-24,82.77,82.77,82.77,82.77,827
19-Sep-24,80.91,80.91,80.91,80.91,242
17-Sep-24,81.22,81.22,80.57,80.57,2498
16-Sep-24,80.88,80.88,80.45,80.45,2176
13-Sep-24,81.50,81.73,81.50,81.73,2448
11-Sep-24,81.22,81.22,81.22,81.22,20467
10-Sep-24,79.91,79.91,79.91,79.91,34521
06-Sep-24,77.50,77.58,77.50,77.58,3721
05-Sep-24,79.68,79.68,79.31,79.31,317
29-Aug-24,82.73,82.73,82.73,82.73,19937
28-Aug-24,80.70,80.70,80.07,80.07,2243
26-Aug-24,80.45,80.45,80.33,80.33,4019
23-Aug-24,80.79,80.79,80.59,80.59,9590703
22-Aug-24,81.30,81.45,81.22,81.45,3497028
20-Aug-24,79.90,79.90,79.90,79.90,239
19-Aug-24,78.88,79.09,78.88,79.09,2287
15-Aug-24,79.65,79.65,79.63,79.63,28673
14-Aug-24,77.53,77.84,77.53,77.84,466
13-Aug-24,77.49,77.49,77.49,77.49,77
12-Aug-24,76.24,76.24,76.06,76.06,27381
09-Aug-24,75.75,75.92,75.75,75.92,22088
08-Aug-24,76.40,76.40,76.31,76.34,419872
06-Aug-24,75.59,76.72,75.59,76.63,82759
05-Aug-24,74.95,77.34,74.15,76.04,2508
02-Aug-24,78.80,78.80,78.08,78.53,61927
01-Aug-24,80.56,80.56,80.56,80.56,966
31-Jul-24,78.35,78.35,78.35,78.35,78
29-Jul-24,79.95,79.95,79.95,79.95,14071
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

*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