Cotação atual, histórico e gráfico do papel: BIWM39

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 BIWM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	0,21%	0,14	66,14	65,73	65,57	66,34	486K	11
30/10/2025	0,15%	0,10	66,00	66,50	66,00	66,63	14K	5
29/10/2025	-1,02%	-0,68	65,90	66,51	65,90	67,00	2M	22
28/10/2025	-0,83%	-0,56	66,58	67,01	66,58	67,10	101K	5
27/10/2025	-0,28%	-0,19	67,14	67,50	67,08	67,70	78K	15
24/10/2025	1,45%	0,96	67,33	66,66	66,66	67,49	471K	18
23/10/2025	0,99%	0,65	66,37	65,70	65,70	66,37	5M	35

22/10/2025	-1,29%	-0,86	65,72	66,39	65,05	66,39	5M	39
21/10/2025	0,12%	0,08	66,58	66,58	66,58	66,58	4K	1
20/10/2025	1,37%	0,90	66,50	66,00	66,00	66,56	5M	40
17/10/2025	-1,71%	-1,14	65,60	66,67	65,51	66,75	586K	297
16/10/2025	-1,40%	-0,95	66,74	68,41	66,74	68,45	47K	14
15/10/2025	-0,82%	-0,56	67,69	68,31	67,69	68,50	265K	14
14/10/2025	2,80%	1,86	68,25	66,91	66,37	68,25	251K	18
13/10/2025	1,36%	0,89	66,39	66,00	66,00	66,65	47K	12
10/10/2025	-0,76%	-0,50	65,50	66,23	65,50	67,51	178K	30
09/10/2025	0,05%	0,03	66,00	65,95	65,53	66,00	7K	5
08/10/2025	1,00%	0,65	65,97	65,27	65,05	66,04	5M	9
07/10/2025	-0,32%	-0,21	65,32	65,95	65,32	65,95	44K	7
06/10/2025	0,26%	0,17	65,53	66,00	65,53	66,00	52K	31
03/10/2025	0,57%	0,37	65,36	65,50	65,36	66,50	3M	40
02/10/2025	0,92%	0,59	64,99	64,90	64,70	65,00	345K	6
01/10/2025	0,77%	0,49	64,40	63,91	63,91	64,50	9K	5
30/09/2025	-0,48%	-0,31	63,91	64,02	63,85	64,18	71K	7
29/09/2025	-0,16%	-0,10	64,22	64,64	64,00	64,64	10K	116
26/09/2025	0,19%	0,12	64,32	64,10	64,10	64,50	11K	28
25/09/2025	-0,34%	-0,22	64,20	63,90	63,50	64,20	39K	10
24/09/2025	-0,14%	-0,09	64,42	64,51	64,36	64,96	51K	11
23/09/2025	-0,91%	-0,59	64,51	65,18	64,51	65,56	97K	9
22/09/2025	-0,55%	-0,36	65,10	64,81	64,50	65,10	81K	18
19/09/2025	0,71%	0,46	65,46	65,01	64,75	65,46	311K	58
18/09/2025	2,49%	1,58	65,00	64,00	64,00	65,00	88K	16
17/09/2025	0,92%	0,58	63,42	63,28	63,00	64,50	1M	81
16/09/2025	-0,82%	-0,52	62,84	63,07	62,84	63,07	2K	7
15/09/2025	-0,47%	-0,30	63,36	63,64	63,36	63,84	228K	17
12/09/2025	-2,06%	-1,34	63,66	64,83	63,66	64,83	27K	18
11/09/2025	2,10%	1,34	65,00	64,20	64,20	65,00	12K	10
10/09/2025	-0,66%	-0,42	63,66	64,50	63,66	64,50	37K	8
09/09/2025	-0,28%	-0,18	64,08	64,01	64,01	64,08	4K	2
08/09/2025	-1,89%	-1,24	64,26	64,63	64,19	64,63	47K	6
05/09/2025	1,99%	1,28	65,50	64,19	63,82	65,50	143K	188
04/09/2025	1,10%	0,70	64,22	63,85	63,84	64,22	54K	22
03/09/2025	-0,50%	-0,32	63,52	63,48	63,48	64,00	246K	11
02/09/2025	0,52%	0,33	63,84	63,50	63,40	63,84	16K	6
01/09/2025	-0,05%	-0,03	63,51	63,51	63,51	63,51	4K	2
29/08/2025	-0,66%	-0,42	63,54	64,14	63,54	64,14	251K	37
28/08/2025	0,24%	0,15	63,96	64,15	63,61	64,54	284K	33
27/08/2025	0,54%	0,34	63,81	64,00	63,78	64,12	80K	14
26/08/2025	1,55%	0,97	63,47	62,51	62,51	63,66	265K	360
25/08/2025	-1,64%	-1,04	62,50	63,21	62,50	63,21	172K	10
22/08/2025	2,77%	1,71	63,54	61,90	61,90	63,67	325K	38
21/08/2025	0,73%	0,45	61,83	61,59	61,59	61,83	8K	3
20/08/2025	-0,79%	-0,49	61,38	61,92	61,38	61,92	9K	5
19/08/2025	-0,08%	-0,05	61,87	62,00	61,87	62,50	25K	14
18/08/2025	1,49%	0,91	61,92	61,01	61,01	61,92	8K	6
15/08/2025	-0,96%	-0,59	61,01	61,62	61,01	61,62	15K	3
14/08/2025	-0,81%	-0,50	61,60	61,99	61,50	61,99	178K	12
13/08/2025	1,67%	1,02	62,10	61,50	61,50	62,10	124K	16
12/08/2025	2,06%	1,23	61,08	60,06	60,06	61,08	69K	16
11/08/2025	0,23%	0,14	59,85	60,15	59,85	60,21	15K	4
08/08/2025	0,35%	0,21	59,71	60,00	59,71	60,00	557K	6
07/08/2025	-2,01%	-1,22	59,50	60,90	59,50	60,90	76K	6
05/08/2025	1,05%	0,63	60,72	60,50	60,30	60,72	31K	6
04/08/2025	0,65%	0,39	60,09	59,51	59,43	60,09	93K	7
01/08/2025	-3,07%	-1,89	59,70	60,00	58,95	60,00	189K	18
31/07/2025	0,15%	0,09	61,59	61,83	61,50	62,16	27K	6
30/07/2025	-1,16%	-0,72	61,50	62,50	61,50	63,00	28K	14
29/07/2025	-0,86%	-0,54	62,22	63,00	62,00	63,00	14K	8
28/07/2025	0,63%	0,39	62,76	62,50	62,50	62,97	128K	5
25/07/2025	0,73%	0,45	62,37	62,19	62,04	62,37	128K	6
24/07/2025	-0,53%	-0,33	61,92	62,10	61,92	62,10	9K	5
23/07/2025	0,73%	0,45	62,25	62,50	62,16	62,64	8K	5
22/07/2025	-0,39%	-0,24	61,80	61,81	61,80	61,86	41K	6
21/07/2025	0,03%	0,02	62,04	62,27	61,81	62,34	113K	7
18/07/2025	0,19%	0,12	62,02	62,50	61,80	62,52	42K	12
17/07/2025	0,65%	0,40	61,90	61,50	61,50	62,28	11K	17
16/07/2025	0,84%	0,51	61,50	61,50	60,51	61,50	18K	12
15/07/2025	-1,98%	-1,23	60,99	62,12	60,99	62,19	199K	28
14/07/2025	1,12%	0,69	62,22	61,23	61,23	62,22	39K	11
11/07/2025	-1,12%	-0,70	61,53	62,22	61,53	62,23	27K	25
10/07/2025	0,58%	0,36	62,23	61,86	61,80	62,68	26K	39
09/07/2025	2,81%	1,69	61,87	60,69	60,53	61,87	47K	21
08/07/2025	0,30%	0,18	60,18	60,15	60,15	60,57	8K	6
07/07/2025	-1,36%	-0,83	60,00	60,70	60,00	60,70	39K	25
04/07/2025	1,05%	0,63	60,83	60,19	60,00	60,83	16K	13
03/07/2025	0,91%	0,54	60,20	60,24	60,12	60,84	138K	32
02/07/2025	0,54%	0,32	59,66	59,43	59,43	59,76	278K	18
01/07/2025	0,66%	0,39	59,34	58,73	58,72	59,97	68K	11
27/06/2025	-0,10%	-0,06	58,95	59,04	58,70	59,33	12M	173
26/06/2025	0,15%	0,09	59,01	58,65	58,56	59,01	41K	7
25/06/2025	0,36%	0,21	58,92	59,00	58,85	59,00	158K	6
24/06/2025	2,68%	1,53	58,71	58,50	58,50	59,16	3M	108
23/06/2025	-1,04%	-0,60	57,18	57,88	57,18	57,88	9K	3
20/06/2025	0,03%	0,02	57,78	57,93	57,46	57,93	417K	10
18/06/2025	0,80%	0,46	57,76	57,49	57,48	57,81	310K	5
17/06/2025	-0,56%	-0,32	57,30	57,36	57,30	57,36	2K	5
16/06/2025	-0,83%	-0,48	57,62	58,65	57,62	58,65	22K	16
13/06/2025	-1,54%	-0,91	58,10	58,38	57,80	58,54	9K	10
12/06/2025	-0,10%	-0,06	59,01	58,56	58,56	59,10	302K	77
11/06/2025	-1,01%	-0,60	59,07	59,68	59,03	59,91	215K	19
10/06/2025	0,35%	0,21	59,67	59,65	59,60	59,76	17K	4
09/06/2025	1,12%	0,66	59,46	59,52	59,31	59,58	20K	8
06/06/2025	1,41%	0,82	58,80	59,07	58,62	59,43	93K	27
05/06/2025	-1,36%	-0,80	57,98	58,78	57,90	58,78	582K	7
04/06/2025	-0,10%	-0,06	58,78	59,01	58,63	59,01	275K	11
03/06/2025	1,45%	0,84	58,84	58,62	58,57	58,91	1M	43
02/06/2025	-1,21%	-0,71	58,00	58,00	57,99	58,32	768K	292
30/05/2025	0,82%	0,48	58,71	58,72	58,08	58,86	88K	557
29/05/2025	-0,56%	-0,33	58,23	58,56	57,77	58,77	66K	43
28/05/2025	0,21%	0,12	58,56	59,03	58,44	59,07	750K	133
27/05/2025	0,93%	0,54	58,44	58,00	57,93	58,71	363K	20
26/05/2025	0,84%	0,48	57,90	59,56	57,30	59,84	95K	95
23/05/2025	-0,21%	-0,12	57,42	57,51	57,31	57,53	336K	8
22/05/2025	0,05%	0,03	57,54	58,09	56,96	58,09	3M	214
21/05/2025	-2,84%	-1,68	57,51	59,19	57,39	59,19	817K	29
20/05/2025	0,15%	0,09	59,19	58,89	58,89	59,37	19K	8
19/05/2025	-1,45%	-0,87	59,10	58,86	58,62	59,10	198K	27
16/05/2025	1,54%	0,91	59,97	59,73	59,26	59,97	190K	26
15/05/2025	1,50%	0,87	59,06	58,00	57,96	59,16	381K	17
14/05/2025	-0,70%	-0,41	58,19	58,33	57,97	58,34	860K	15
13/05/2025	-0,02%	-0,01	58,60	58,70	58,46	58,79	87K	11
12/05/2025	3,53%	2,00	58,61	53,50	53,50	59,38	3M	341
09/05/2025	-0,98%	-0,56	56,61	56,96	56,61	57,08	80K	7
08/05/2025	0,88%	0,50	57,17	56,70	56,44	57,44	693K	19
07/05/2025	0,76%	0,43	56,67	56,64	56,38	56,67	15K	35
06/05/2025	-2,09%	-1,20	56,24	56,49	56,05	56,49	170K	12
05/05/2025	1,38%	0,78	57,44	55,99	55,99	57,44	374K	66
02/05/2025	4,71%	2,55	56,66	55,99	55,99	56,76	69K	14
30/04/2025	-1,83%	-1,01	54,11	53,97	53,97	55,21	3M	200
29/04/2025	2,32%	1,25	55,12	54,71	54,51	55,24	227K	399
28/04/2025	-1,75%	-0,96	53,87	55,08	53,87	55,43	287K	412
25/04/2025	-0,11%	-0,06	54,83	54,17	54,17	55,13	18K	47
24/04/2025	-1,10%	-0,61	54,89	56,06	53,86	56,06	22K	84
23/04/2025	-	-	55,50	54,75	54,41	55,50	146K	23

Date,Open,High,Low,Close,Volume
31-Oct-25,65.73,66.34,65.57,66.14,486041
30-Oct-25,66.50,66.63,66.00,66.00,14374
29-Oct-25,66.51,67.00,65.90,65.90,2455580
28-Oct-25,67.01,67.10,66.58,66.58,100835
27-Oct-25,67.50,67.70,67.08,67.14,78145
24-Oct-25,66.66,67.49,66.66,67.33,471020
23-Oct-25,65.70,66.37,65.70,66.37,4610108
22-Oct-25,66.39,66.39,65.05,65.72,5126780
21-Oct-25,66.58,66.58,66.58,66.58,3994
20-Oct-25,66.00,66.56,66.00,66.50,4652183
17-Oct-25,66.67,66.75,65.51,65.60,585697
16-Oct-25,68.41,68.45,66.74,66.74,47379
15-Oct-25,68.31,68.50,67.69,67.69,264591
14-Oct-25,66.91,68.25,66.37,68.25,250756
13-Oct-25,66.00,66.65,66.00,66.39,46871
10-Oct-25,66.23,67.51,65.50,65.50,178463
09-Oct-25,65.95,66.00,65.53,66.00,7217
08-Oct-25,65.27,66.04,65.05,65.97,4804992
07-Oct-25,65.95,65.95,65.32,65.32,44499
06-Oct-25,66.00,66.00,65.53,65.53,52343
03-Oct-25,65.50,66.50,65.36,65.36,3081633
02-Oct-25,64.90,65.00,64.70,64.99,345418
01-Oct-25,63.91,64.50,63.91,64.40,9195
30-Sep-25,64.02,64.18,63.85,63.91,71244
29-Sep-25,64.64,64.64,64.00,64.22,9764
26-Sep-25,64.10,64.50,64.10,64.32,11070
25-Sep-25,63.90,64.20,63.50,64.20,38960
24-Sep-25,64.51,64.96,64.36,64.42,51164
23-Sep-25,65.18,65.56,64.51,64.51,97017
22-Sep-25,64.81,65.10,64.50,65.10,81245
19-Sep-25,65.01,65.46,64.75,65.46,311292
18-Sep-25,64.00,65.00,64.00,65.00,87605
17-Sep-25,63.28,64.50,63.00,63.42,1077946
16-Sep-25,63.07,63.07,62.84,62.84,2264
15-Sep-25,63.64,63.84,63.36,63.36,227557
12-Sep-25,64.83,64.83,63.66,63.66,27470
11-Sep-25,64.20,65.00,64.20,65.00,12367
10-Sep-25,64.50,64.50,63.66,63.66,36584
09-Sep-25,64.01,64.08,64.01,64.08,3840
08-Sep-25,64.63,64.63,64.19,64.26,47240
05-Sep-25,64.19,65.50,63.82,65.50,143276
04-Sep-25,63.85,64.22,63.84,64.22,53814
03-Sep-25,63.48,64.00,63.48,63.52,245898
02-Sep-25,63.50,63.84,63.40,63.84,16038
01-Sep-25,63.51,63.51,63.51,63.51,3620
29-Aug-25,64.14,64.14,63.54,63.54,251249
28-Aug-25,64.15,64.54,63.61,63.96,284449
27-Aug-25,64.00,64.12,63.78,63.81,80252
26-Aug-25,62.51,63.66,62.51,63.47,265442
25-Aug-25,63.21,63.21,62.50,62.50,171781
22-Aug-25,61.90,63.67,61.90,63.54,325037
21-Aug-25,61.59,61.83,61.59,61.83,8403
20-Aug-25,61.92,61.92,61.38,61.38,9462
19-Aug-25,62.00,62.50,61.87,61.87,24800
18-Aug-25,61.01,61.92,61.01,61.92,7643
15-Aug-25,61.62,61.62,61.01,61.01,14563
14-Aug-25,61.99,61.99,61.50,61.60,177801
13-Aug-25,61.50,62.10,61.50,62.10,124036
12-Aug-25,60.06,61.08,60.06,61.08,69239
11-Aug-25,60.15,60.21,59.85,59.85,15347
08-Aug-25,60.00,60.00,59.71,59.71,557432
07-Aug-25,60.90,60.90,59.50,59.50,76230
05-Aug-25,60.50,60.72,60.30,60.72,31245
04-Aug-25,59.51,60.09,59.43,60.09,92690
01-Aug-25,60.00,60.00,58.95,59.70,189071
31-Jul-25,61.83,62.16,61.50,61.59,26774
30-Jul-25,62.50,63.00,61.50,61.50,27973
29-Jul-25,63.00,63.00,62.00,62.22,13817
28-Jul-25,62.50,62.97,62.50,62.76,128315
25-Jul-25,62.19,62.37,62.04,62.37,127673
24-Jul-25,62.10,62.10,61.92,61.92,9364
23-Jul-25,62.50,62.64,62.16,62.25,8352
22-Jul-25,61.81,61.86,61.80,61.80,41432
21-Jul-25,62.27,62.34,61.81,62.04,112980
18-Jul-25,62.50,62.52,61.80,62.02,42410
17-Jul-25,61.50,62.28,61.50,61.90,11321
16-Jul-25,61.50,61.50,60.51,61.50,17511
15-Jul-25,62.12,62.19,60.99,60.99,199135
14-Jul-25,61.23,62.22,61.23,62.22,39255
11-Jul-25,62.22,62.23,61.53,61.53,27473
10-Jul-25,61.86,62.68,61.80,62.23,25642
09-Jul-25,60.69,61.87,60.53,61.87,46845
08-Jul-25,60.15,60.57,60.15,60.18,8196
07-Jul-25,60.70,60.70,60.00,60.00,39186
04-Jul-25,60.19,60.83,60.00,60.83,15614
03-Jul-25,60.24,60.84,60.12,60.20,138301
02-Jul-25,59.43,59.76,59.43,59.66,278324
01-Jul-25,58.73,59.97,58.72,59.34,68083
27-Jun-25,59.04,59.33,58.70,58.95,12124714
26-Jun-25,58.65,59.01,58.56,59.01,41093
25-Jun-25,59.00,59.00,58.85,58.92,157734
24-Jun-25,58.50,59.16,58.50,58.71,3264247
23-Jun-25,57.88,57.88,57.18,57.18,8779
20-Jun-25,57.93,57.93,57.46,57.78,417455
18-Jun-25,57.49,57.81,57.48,57.76,309526
17-Jun-25,57.36,57.36,57.30,57.30,2062
16-Jun-25,58.65,58.65,57.62,57.62,22039
13-Jun-25,58.38,58.54,57.80,58.10,8975
12-Jun-25,58.56,59.10,58.56,59.01,302205
11-Jun-25,59.68,59.91,59.03,59.07,215113
10-Jun-25,59.65,59.76,59.60,59.67,17185
09-Jun-25,59.52,59.58,59.31,59.46,20353
06-Jun-25,59.07,59.43,58.62,58.80,93010
05-Jun-25,58.78,58.78,57.90,57.98,581864
04-Jun-25,59.01,59.01,58.63,58.78,275107
03-Jun-25,58.62,58.91,58.57,58.84,1344863
02-Jun-25,58.00,58.32,57.99,58.00,768005
30-May-25,58.72,58.86,58.08,58.71,88471
29-May-25,58.56,58.77,57.77,58.23,66273
28-May-25,59.03,59.07,58.44,58.56,750109
27-May-25,58.00,58.71,57.93,58.44,363213
26-May-25,59.56,59.84,57.30,57.90,95267
23-May-25,57.51,57.53,57.31,57.42,336306
22-May-25,58.09,58.09,56.96,57.54,3192616
21-May-25,59.19,59.19,57.39,57.51,817393
20-May-25,58.89,59.37,58.89,59.19,19374
19-May-25,58.86,59.10,58.62,59.10,197565
16-May-25,59.73,59.97,59.26,59.97,190147
15-May-25,58.00,59.16,57.96,59.06,380755
14-May-25,58.33,58.34,57.97,58.19,859613
13-May-25,58.70,58.79,58.46,58.60,87360
12-May-25,53.50,59.38,53.50,58.61,2963937
09-May-25,56.96,57.08,56.61,56.61,80003
08-May-25,56.70,57.44,56.44,57.17,693093
07-May-25,56.64,56.67,56.38,56.67,15245
06-May-25,56.49,56.49,56.05,56.24,170378
05-May-25,55.99,57.44,55.99,57.44,373697
02-May-25,55.99,56.76,55.99,56.66,68932
30-Apr-25,53.97,55.21,53.97,54.11,3430955
29-Apr-25,54.71,55.24,54.51,55.12,226509
28-Apr-25,55.08,55.43,53.87,53.87,287385
25-Apr-25,54.17,55.13,54.17,54.83,17668
24-Apr-25,56.06,56.06,53.86,54.89,22264
23-Apr-25,54.75,55.50,54.41,55.50,145751

*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: BIWM39