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
05/12/2023	-0,54%	-0,25	45,87	45,87	45,87	45,88	23K	5
04/12/2023	2,51%	1,13	46,12	45,50	45,50	46,12	74K	3
01/12/2023	1,76%	0,78	44,99	44,12	44,03	44,99	4M	52
30/11/2023	0,23%	0,10	44,21	44,32	44,18	44,55	416K	158
29/11/2023	1,47%	0,64	44,11	44,11	44,09	44,20	1M	36
28/11/2023	-1,05%	-0,46	43,47	43,50	43,34	43,54	558K	26
27/11/2023	0,48%	0,21	43,93	43,50	43,29	43,98	20M	65
24/11/2023	0,07%	0,03	43,72	43,74	43,72	43,77	118K	27
22/11/2023	0,34%	0,15	43,69	43,69	43,69	43,69	65K	4
21/11/2023	-0,14%	-0,06	43,54	43,37	43,37	43,54	413K	11
20/11/2023	-0,57%	-0,25	43,60	43,60	43,60	43,60	5K	1

17/11/2023	2,12%	0,91	43,85	43,50	43,50	43,85	537K	175
16/11/2023	-0,26%	-0,11	42,94	43,23	42,72	43,25	18M	295
14/11/2023	3,56%	1,48	43,05	43,28	43,05	43,28	10K	2
13/11/2023	-0,07%	-0,03	41,57	41,57	41,57	41,57	58K	1
10/11/2023	-0,95%	-0,40	41,60	41,37	41,37	41,60	3M	102
09/11/2023	0,77%	0,32	42,00	42,00	42,00	42,00	4K	1
08/11/2023	-0,10%	-0,04	41,68	41,97	41,51	41,97	475K	12
07/11/2023	-2,27%	-0,97	41,72	41,72	41,72	41,72	8K	2
03/11/2023	3,92%	1,61	42,69	42,00	42,00	42,79	183K	7
01/11/2023	-0,80%	-0,33	41,08	40,89	40,84	41,34	2M	43
31/10/2023	0,31%	0,13	41,41	41,33	41,33	41,53	3M	89
30/10/2023	2,18%	0,88	41,28	40,59	40,55	41,28	573K	10
27/10/2023	-1,42%	-0,58	40,40	40,30	40,13	40,40	114K	5
26/10/2023	-0,22%	-0,09	40,98	41,19	40,98	41,65	4M	73
25/10/2023	-1,51%	-0,63	41,07	41,07	40,99	41,11	20K	4
24/10/2023	0,02%	0,01	41,70	41,76	41,70	41,76	1K	5
23/10/2023	-0,90%	-0,38	41,69	41,73	41,69	41,74	125	3
20/10/2023	-2,30%	-0,99	42,07	42,54	42,07	42,54	7K	6
19/10/2023	-0,60%	-0,26	43,06	43,14	43,06	43,15	37K	5
18/10/2023	-0,82%	-0,36	43,32	43,60	43,32	43,60	5K	5
16/10/2023	1,02%	0,44	43,68	43,51	43,51	43,86	569	4
13/10/2023	-2,55%	-1,13	43,24	43,37	43,24	43,37	129	3
11/10/2023	-0,72%	-0,32	44,37	44,43	44,29	44,43	2K	4
10/10/2023	-0,04%	-0,02	44,69	44,52	44,52	44,77	10K	4
06/10/2023	1,59%	0,70	44,71	44,24	44,24	44,71	974	4
05/10/2023	0,20%	0,09	44,01	44,17	44,01	44,17	748	3
04/10/2023	-0,16%	-0,07	43,92	43,83	43,83	43,92	394	3
03/10/2023	-0,63%	-0,28	43,99	43,86	43,85	43,99	439	4
02/10/2023	-0,16%	-0,07	44,27	44,47	44,27	44,47	88	2
29/09/2023	-0,81%	-0,36	44,34	44,71	44,29	44,71	22K	54
28/09/2023	0,43%	0,19	44,70	44,72	44,65	45,00	29K	79
27/09/2023	0,91%	0,40	44,51	44,40	44,40	44,51	235K	3
25/09/2023	0,66%	0,29	44,11	43,83	43,83	44,11	968	3
22/09/2023	0,32%	0,14	43,82	43,76	43,59	43,82	47K	5
21/09/2023	-1,09%	-0,48	43,68	43,71	43,59	43,88	18K	120
20/09/2023	-0,29%	-0,13	44,16	44,33	44,16	44,33	2K	4
19/09/2023	-0,34%	-0,15	44,29	44,29	44,29	44,29	44	1
18/09/2023	-0,25%	-0,11	44,44	44,41	44,41	44,45	488	3
15/09/2023	-1,35%	-0,61	44,55	44,87	44,55	44,87	2M	3
14/09/2023	-0,57%	-0,26	45,16	45,17	45,16	45,17	5K	2
13/09/2023	-0,57%	-0,26	45,42	45,42	45,42	45,42	5K	1
12/09/2023	-1,08%	-0,50	45,68	45,68	45,68	45,68	5K	1
06/09/2023	-0,94%	-0,44	46,18	46,70	46,16	46,70	290K	30
05/09/2023	-0,87%	-0,41	46,62	46,70	46,52	46,70	1M	11
01/09/2023	-1,96%	-0,94	47,03	47,97	46,97	47,97	35K	9
31/08/2023	4,12%	1,90	47,97	46,93	46,75	47,97	292K	21
30/08/2023	0,85%	0,39	46,07	45,93	45,91	46,07	18K	4
29/08/2023	0,86%	0,39	45,68	45,36	45,36	45,68	247K	3
28/08/2023	0,96%	0,43	45,29	45,46	45,29	45,46	189K	2
25/08/2023	-0,97%	-0,44	44,86	44,86	44,86	44,86	448	1
22/08/2023	-1,31%	-0,60	45,30	45,35	45,30	45,35	951	2
21/08/2023	0,00%	0,00	45,90	45,90	45,90	45,90	229	1
18/08/2023	-0,07%	-0,03	45,90	45,90	45,90	45,90	9K	1
17/08/2023	-0,91%	-0,42	45,93	45,93	45,93	45,93	919K	5
16/08/2023	-1,13%	-0,53	46,35	46,35	46,31	46,35	35K	8
15/08/2023	-0,45%	-0,21	46,88	46,87	46,85	46,91	15K	19
14/08/2023	0,43%	0,20	47,09	47,09	47,09	47,09	105K	3
11/08/2023	0,86%	0,40	46,89	46,69	46,69	46,92	180K	74
10/08/2023	-1,21%	-0,57	46,49	45,35	45,35	46,49	119K	2
09/08/2023	-0,08%	-0,04	47,06	47,06	47,06	47,06	151K	1
08/08/2023	-1,15%	-0,55	47,10	47,10	47,10	47,10	9K	1
07/08/2023	0,04%	0,02	47,65	47,65	47,65	47,65	95	1
03/08/2023	1,58%	0,74	47,63	47,32	47,32	47,63	942K	4
02/08/2023	-1,18%	-0,56	46,89	46,89	46,89	46,89	46	1
01/08/2023	1,02%	0,48	47,45	47,07	46,81	47,45	4M	258
31/07/2023	0,92%	0,43	46,97	47,01	46,86	47,07	638K	111
28/07/2023	1,31%	0,60	46,54	46,47	46,45	46,58	5M	21
27/07/2023	-0,78%	-0,36	45,94	46,10	45,94	46,12	2M	7
26/07/2023	-0,19%	-0,09	46,30	46,30	46,30	46,30	46	1
25/07/2023	0,39%	0,18	46,39	46,39	46,39	46,39	1K	1
24/07/2023	-0,45%	-0,21	46,21	46,36	46,03	46,36	1M	24
21/07/2023	-0,71%	-0,33	46,42	46,55	46,34	46,64	4M	2.191
20/07/2023	-0,55%	-0,26	46,75	46,75	46,75	46,75	467	1
19/07/2023	-0,36%	-0,17	47,01	47,16	47,01	47,16	524K	4
18/07/2023	0,90%	0,42	47,18	47,04	47,04	47,19	6M	357
17/07/2023	1,19%	0,55	46,76	46,76	46,76	46,76	5K	1
14/07/2023	-0,30%	-0,14	46,21	46,21	46,21	46,21	46	1
12/07/2023	0,54%	0,25	46,35	53,02	45,89	53,02	121K	11
11/07/2023	0,99%	0,45	46,10	46,08	46,08	46,11	20K	6
10/07/2023	1,35%	0,61	45,65	45,03	44,95	45,65	119K	21
06/07/2023	-0,40%	-0,18	45,04	45,04	45,04	45,04	180	2
05/07/2023	1,07%	0,48	45,22	45,29	45,16	45,29	271	3
04/07/2023	-0,60%	-0,27	44,74	44,74	44,74	44,74	536	1
03/07/2023	-0,95%	-0,43	45,01	45,01	45,01	45,01	2K	2
30/06/2023	1,88%	0,84	45,44	45,44	45,44	45,44	50K	1
28/06/2023	1,20%	0,53	44,60	44,39	44,39	44,60	3K	3
27/06/2023	1,43%	0,62	44,07	43,86	43,86	44,18	51K	4
26/06/2023	0,67%	0,29	43,45	43,29	43,29	43,45	40K	3
23/06/2023	-1,98%	-0,87	43,16	43,43	43,08	43,51	3M	1.648
21/06/2023	-2,18%	-0,98	44,03	43,98	43,98	44,03	88	2
15/06/2023	-0,84%	-0,38	45,01	44,75	44,59	45,18	35K	428
14/06/2023	-0,61%	-0,28	45,39	45,56	45,39	45,56	499	2
13/06/2023	0,86%	0,39	45,67	45,83	45,62	45,83	2K	3
12/06/2023	0,22%	0,10	45,28	45,34	45,19	45,41	40K	294
09/06/2023	2,15%	0,95	45,18	45,18	45,18	45,18	542	1
06/06/2023	-0,38%	-0,17	44,23	43,00	43,00	44,23	88K	152
05/06/2023	0,84%	0,37	44,40	44,77	44,07	44,77	4M	9
01/06/2023	0,00%	0,00	44,03	44,03	44,03	44,03	44	1
31/05/2023	-1,50%	-0,67	44,03	44,38	44,03	44,39	2M	7
30/05/2023	0,81%	0,36	44,70	44,70	44,70	44,70	1K	1
29/05/2023	1,35%	0,59	44,34	44,34	44,34	44,34	443	1
26/05/2023	-1,15%	-0,51	43,75	43,75	43,75	43,75	43	1
23/05/2023	-0,05%	-0,02	44,26	44,26	44,26	44,26	2K	1
22/05/2023	0,98%	0,43	44,28	43,87	43,87	44,28	447K	4
19/05/2023	-0,02%	-0,01	43,85	43,85	43,85	43,85	438K	1
18/05/2023	1,57%	0,68	43,86	43,60	43,60	43,94	3K	3
15/05/2023	-0,51%	-0,22	43,18	43,18	43,18	43,18	43	1
08/05/2023	0,12%	0,05	43,40	43,40	43,40	43,40	868	1
02/05/2023	-1,23%	-0,54	43,35	43,37	43,35	43,37	390	2
28/04/2023	-2,23%	-1,00	43,89	43,95	43,89	43,95	878K	2
20/04/2023	-0,11%	-0,05	44,89	44,89	44,89	44,89	987	1
19/04/2023	1,67%	0,74	44,94	44,94	44,94	44,94	16K	1
18/04/2023	0,39%	0,17	44,20	44,20	44,20	44,20	15K	1
17/04/2023	0,00%	0,00	44,03	44,03	44,03	44,03	836	1
14/04/2023	0,80%	0,35	44,03	44,11	44,03	44,26	444K	3
13/04/2023	-0,02%	-0,01	43,68	43,20	43,20	43,68	5K	2
12/04/2023	-1,47%	-0,65	43,69	44,64	43,69	44,64	1K	3
10/04/2023	1,03%	0,45	44,34	44,34	44,34	44,34	7K	1
06/04/2023	0,25%	0,11	43,89	43,90	43,88	44,01	2M	6
05/04/2023	-1,46%	-0,65	43,78	43,78	43,78	43,78	2M	1
04/04/2023	-1,75%	-0,79	44,43	44,97	44,43	44,97	3M	10
03/04/2023	0,27%	0,12	45,22	44,95	44,95	45,22	3M	4
31/03/2023	-	-	45,10	45,10	45,10	45,10	1M	3

Date,Open,High,Low,Close,Volume
05-Dec-23,45.87,45.88,45.87,45.87,22936
04-Dec-23,45.50,46.12,45.50,46.12,74328
01-Dec-23,44.12,44.99,44.03,44.99,3833973
30-Nov-23,44.32,44.55,44.18,44.21,415815
29-Nov-23,44.11,44.20,44.09,44.11,1351829
28-Nov-23,43.50,43.54,43.34,43.47,558458
27-Nov-23,43.50,43.98,43.29,43.93,19634876
24-Nov-23,43.74,43.77,43.72,43.72,118130
22-Nov-23,43.69,43.69,43.69,43.69,65316
21-Nov-23,43.37,43.54,43.37,43.54,412513
20-Nov-23,43.60,43.60,43.60,43.60,5014
17-Nov-23,43.50,43.85,43.50,43.85,536601
16-Nov-23,43.23,43.25,42.72,42.94,18214294
14-Nov-23,43.28,43.28,43.05,43.05,10375
13-Nov-23,41.57,41.57,41.57,41.57,58198
10-Nov-23,41.37,41.60,41.37,41.60,2728593
09-Nov-23,42.00,42.00,42.00,42.00,3780
08-Nov-23,41.97,41.97,41.51,41.68,474839
07-Nov-23,41.72,41.72,41.72,41.72,8344
03-Nov-23,42.00,42.79,42.00,42.69,182940
01-Nov-23,40.89,41.34,40.84,41.08,2054819
31-Oct-23,41.33,41.53,41.33,41.41,3118339
30-Oct-23,40.59,41.28,40.55,41.28,573276
27-Oct-23,40.30,40.40,40.13,40.40,113662
26-Oct-23,41.19,41.65,40.98,40.98,3558096
25-Oct-23,41.07,41.11,40.99,41.07,20102
24-Oct-23,41.76,41.76,41.70,41.70,1376
23-Oct-23,41.73,41.74,41.69,41.69,125
20-Oct-23,42.54,42.54,42.07,42.07,7144
19-Oct-23,43.14,43.15,43.06,43.06,36806
18-Oct-23,43.60,43.60,43.32,43.32,4615
16-Oct-23,43.51,43.86,43.51,43.68,569
13-Oct-23,43.37,43.37,43.24,43.24,129
11-Oct-23,44.43,44.43,44.29,44.37,2483
10-Oct-23,44.52,44.77,44.52,44.69,9706
06-Oct-23,44.24,44.71,44.24,44.71,974
05-Oct-23,44.17,44.17,44.01,44.01,748
04-Oct-23,43.83,43.92,43.83,43.92,394
03-Oct-23,43.86,43.99,43.85,43.99,439
02-Oct-23,44.47,44.47,44.27,44.27,88
29-Sep-23,44.71,44.71,44.29,44.34,22303
28-Sep-23,44.72,45.00,44.65,44.70,28871
27-Sep-23,44.40,44.51,44.40,44.51,235375
25-Sep-23,43.83,44.11,43.83,44.11,968
22-Sep-23,43.76,43.82,43.59,43.82,47419
21-Sep-23,43.71,43.88,43.59,43.68,17507
20-Sep-23,44.33,44.33,44.16,44.16,1680
19-Sep-23,44.29,44.29,44.29,44.29,44
18-Sep-23,44.41,44.45,44.41,44.44,488
15-Sep-23,44.87,44.87,44.55,44.55,1588297
14-Sep-23,45.17,45.17,45.16,45.16,4562
13-Sep-23,45.42,45.42,45.42,45.42,4542
12-Sep-23,45.68,45.68,45.68,45.68,4568
06-Sep-23,46.70,46.70,46.16,46.18,289543
05-Sep-23,46.70,46.70,46.52,46.62,1296407
01-Sep-23,47.97,47.97,46.97,47.03,34545
31-Aug-23,46.93,47.97,46.75,47.97,292322
30-Aug-23,45.93,46.07,45.91,46.07,18396
29-Aug-23,45.36,45.68,45.36,45.68,246582
28-Aug-23,45.46,45.46,45.29,45.29,188876
25-Aug-23,44.86,44.86,44.86,44.86,448
22-Aug-23,45.35,45.35,45.30,45.30,951
21-Aug-23,45.90,45.90,45.90,45.90,229
18-Aug-23,45.90,45.90,45.90,45.90,9180
17-Aug-23,45.93,45.93,45.93,45.93,918600
16-Aug-23,46.35,46.35,46.31,46.35,34747
15-Aug-23,46.87,46.91,46.85,46.88,15188
14-Aug-23,47.09,47.09,47.09,47.09,105434
11-Aug-23,46.69,46.92,46.69,46.89,180363
10-Aug-23,45.35,46.49,45.35,46.49,119227
09-Aug-23,47.06,47.06,47.06,47.06,150592
08-Aug-23,47.10,47.10,47.10,47.10,8901
07-Aug-23,47.65,47.65,47.65,47.65,95
03-Aug-23,47.32,47.63,47.32,47.63,942049
02-Aug-23,46.89,46.89,46.89,46.89,46
01-Aug-23,47.07,47.45,46.81,47.45,4112857
31-Jul-23,47.01,47.07,46.86,46.97,638267
28-Jul-23,46.47,46.58,46.45,46.54,4757519
27-Jul-23,46.10,46.12,45.94,45.94,1892817
26-Jul-23,46.30,46.30,46.30,46.30,46
25-Jul-23,46.39,46.39,46.39,46.39,1159
24-Jul-23,46.36,46.36,46.03,46.21,1417213
21-Jul-23,46.55,46.64,46.34,46.42,4309806
20-Jul-23,46.75,46.75,46.75,46.75,467
19-Jul-23,47.16,47.16,47.01,47.01,524076
18-Jul-23,47.04,47.19,47.04,47.18,6134952
17-Jul-23,46.76,46.76,46.76,46.76,4676
14-Jul-23,46.21,46.21,46.21,46.21,46
12-Jul-23,53.02,53.02,45.89,46.35,121192
11-Jul-23,46.08,46.11,46.08,46.10,20283
10-Jul-23,45.03,45.65,44.95,45.65,119118
06-Jul-23,45.04,45.04,45.04,45.04,180
05-Jul-23,45.29,45.29,45.16,45.22,271
04-Jul-23,44.74,44.74,44.74,44.74,536
03-Jul-23,45.01,45.01,45.01,45.01,2070
30-Jun-23,45.44,45.44,45.44,45.44,49984
28-Jun-23,44.39,44.60,44.39,44.60,3071
27-Jun-23,43.86,44.18,43.86,44.07,51148
26-Jun-23,43.29,43.45,43.29,43.45,39690
23-Jun-23,43.43,43.51,43.08,43.16,2612102
21-Jun-23,43.98,44.03,43.98,44.03,88
15-Jun-23,44.75,45.18,44.59,45.01,35191
14-Jun-23,45.56,45.56,45.39,45.39,499
13-Jun-23,45.83,45.83,45.62,45.67,2428
12-Jun-23,45.34,45.41,45.19,45.28,40243
09-Jun-23,45.18,45.18,45.18,45.18,542
06-Jun-23,43.00,44.23,43.00,44.23,88114
05-Jun-23,44.77,44.77,44.07,44.40,3553047
01-Jun-23,44.03,44.03,44.03,44.03,44
31-May-23,44.38,44.39,44.03,44.03,1765838
30-May-23,44.70,44.70,44.70,44.70,1341
29-May-23,44.34,44.34,44.34,44.34,443
26-May-23,43.75,43.75,43.75,43.75,43
23-May-23,44.26,44.26,44.26,44.26,2080
22-May-23,43.87,44.28,43.87,44.28,447060
19-May-23,43.85,43.85,43.85,43.85,438500
18-May-23,43.60,43.94,43.60,43.86,2625
15-May-23,43.18,43.18,43.18,43.18,43
08-May-23,43.40,43.40,43.40,43.40,868
02-May-23,43.37,43.37,43.35,43.35,390
28-Apr-23,43.95,43.95,43.89,43.89,878400
20-Apr-23,44.89,44.89,44.89,44.89,987
19-Apr-23,44.94,44.94,44.94,44.94,15729
18-Apr-23,44.20,44.20,44.20,44.20,15249
17-Apr-23,44.03,44.03,44.03,44.03,836
14-Apr-23,44.11,44.26,44.03,44.03,443656
13-Apr-23,43.20,43.68,43.20,43.68,5018
12-Apr-23,44.64,44.64,43.69,43.69,1439
10-Apr-23,44.34,44.34,44.34,44.34,6651
06-Apr-23,43.90,44.01,43.88,43.89,1949036
05-Apr-23,43.78,43.78,43.78,43.78,2271612
04-Apr-23,44.97,44.97,44.43,44.43,2608317
03-Apr-23,44.95,45.22,44.95,45.22,2879052
31-Mar-23,45.10,45.10,45.10,45.10,1231771

*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