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
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	-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	-	-	52,35	52,35	52,35	52,35	395K	1

Date,Open,High,Low,Close,Volume
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
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

*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