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
24/04/2025	-1,10%	-0,61	54,89	56,06	53,86	56,06	22K	84
23/04/2025	3,84%	2,05	55,50	54,75	54,41	55,50	146K	23
22/04/2025	-1,09%	-0,59	53,45	53,25	53,20	53,89	72K	38
17/04/2025	0,11%	0,06	54,04	54,55	54,04	54,58	41K	20
16/04/2025	-1,51%	-0,83	53,98	55,36	53,44	55,36	1M	100
15/04/2025	0,00%	0,00	54,81	55,28	54,80	55,28	218K	16
14/04/2025	1,00%	0,54	54,81	54,25	53,81	54,81	301K	372

11/04/2025	2,07%	1,10	54,27	53,60	52,71	54,27	81K	396
10/04/2025	-6,54%	-3,72	53,17	54,36	53,00	54,36	739K	39
09/04/2025	7,54%	3,99	56,89	52,40	51,88	56,89	2M	194
08/04/2025	-0,41%	-0,22	52,90	54,27	51,64	54,88	6M	2.685
07/04/2025	0,49%	0,26	53,12	52,62	50,67	55,30	4M	425
04/04/2025	-0,99%	-0,53	52,86	53,00	51,87	53,09	1M	56
03/04/2025	-7,45%	-4,30	53,39	54,80	53,16	54,80	17M	434
02/04/2025	2,72%	1,53	57,69	56,05	55,61	57,69	66K	25
01/04/2025	-1,40%	-0,80	56,16	56,36	56,16	56,97	12K	8
31/03/2025	-0,94%	-0,54	56,96	57,32	56,50	57,32	1M	54
28/03/2025	-2,36%	-1,39	57,50	60,00	57,39	60,00	2M	68
27/03/2025	-0,03%	-0,02	58,89	58,87	58,51	59,10	22M	370
26/03/2025	-3,95%	-2,42	58,91	59,70	58,58	59,70	30M	77
25/03/2025	1,59%	0,96	61,33	60,64	59,09	61,33	71K	88
24/03/2025	3,53%	2,06	60,37	63,56	59,28	63,56	301K	211
21/03/2025	0,53%	0,31	58,31	58,00	57,77	58,41	214K	34
20/03/2025	-0,14%	-0,08	58,00	57,78	57,72	59,24	5M	147
19/03/2025	0,14%	0,08	58,08	57,67	57,67	58,53	636K	42
18/03/2025	-0,51%	-0,30	58,00	60,06	57,31	60,06	470K	33
17/03/2025	0,10%	0,06	58,30	57,50	56,32	59,03	146K	368
14/03/2025	1,38%	0,79	58,24	57,45	57,45	58,24	9M	46
13/03/2025	-1,63%	-0,95	57,45	58,60	57,21	58,60	63K	21
12/03/2025	-0,17%	-0,10	58,40	59,43	58,05	59,43	423K	67
11/03/2025	-0,46%	-0,27	58,50	58,98	57,96	58,98	507K	177
10/03/2025	-5,62%	-3,50	58,77	58,80	58,23	59,22	61M	1.413
07/03/2025	5,54%	3,27	62,27	59,52	58,39	62,27	291K	1.605
06/03/2025	-3,33%	-2,03	59,00	58,98	58,64	59,53	177K	788
05/03/2025	-3,80%	-2,41	61,03	61,31	59,48	61,31	141K	34
28/02/2025	2,32%	1,44	63,44	62,00	61,59	63,44	2M	443
27/02/2025	-3,12%	-2,00	62,00	62,93	61,86	63,00	641K	507
26/02/2025	3,44%	2,13	64,00	62,06	62,05	64,00	428K	549
25/02/2025	-0,26%	-0,16	61,87	62,52	61,45	62,54	3M	579
24/02/2025	-4,51%	-2,93	62,03	62,61	61,58	62,69	383K	368
21/02/2025	-2,32%	-1,54	64,96	64,41	62,35	64,96	530K	795
20/02/2025	-0,14%	-0,09	66,50	64,47	63,48	66,50	65K	27
19/02/2025	2,76%	1,79	66,59	66,60	64,28	66,60	92K	80
18/02/2025	2,82%	1,78	64,80	64,60	64,22	64,80	13M	247
17/02/2025	-1,52%	-0,97	63,02	64,62	63,02	64,83	106K	482
14/02/2025	-3,90%	-2,60	63,99	64,89	63,99	65,00	136K	37
13/02/2025	3,59%	2,31	66,59	64,91	64,40	66,59	387K	44
12/02/2025	-0,59%	-0,38	64,28	64,66	63,81	65,20	335K	42
11/02/2025	-0,77%	-0,50	64,66	65,11	64,66	65,11	1M	55
10/02/2025	-0,97%	-0,64	65,16	65,54	65,16	65,76	143K	29
07/02/2025	2,36%	1,52	65,80	65,63	65,11	65,80	2M	33
06/02/2025	-2,80%	-1,85	64,28	66,50	64,28	66,55	390K	388
05/02/2025	1,35%	0,88	66,13	65,56	65,56	66,35	161K	985
04/02/2025	-2,32%	-1,55	65,25	65,00	64,80	65,29	154K	25
03/02/2025	0,00%	0,00	66,80	65,03	64,86	66,80	2M	75
31/01/2025	-0,31%	-0,21	66,80	67,01	65,77	67,04	443K	235
30/01/2025	-1,46%	-0,99	67,01	67,38	66,69	67,50	1M	4.875
29/01/2025	1,34%	0,90	68,00	67,01	65,92	68,00	568K	95
28/01/2025	-0,36%	-0,24	67,10	67,02	66,27	67,10	8M	953
27/01/2025	0,51%	0,34	67,34	67,00	66,47	67,90	825K	68
24/01/2025	-0,96%	-0,65	67,00	67,25	67,00	67,82	193K	325
23/01/2025	-2,34%	-1,62	67,65	67,83	67,10	67,84	563K	41
22/01/2025	-0,43%	-0,30	69,27	68,67	67,48	69,27	265K	321
21/01/2025	0,00%	0,00	69,57	68,73	68,50	69,57	412K	127
20/01/2025	0,83%	0,57	69,57	69,00	68,50	69,57	92K	210
17/01/2025	3,25%	2,17	69,00	68,19	67,89	69,00	370K	234
16/01/2025	-0,25%	-0,17	66,83	67,44	66,83	68,19	2M	156
15/01/2025	1,10%	0,73	67,00	66,77	66,77	68,43	863K	332
14/01/2025	-0,56%	-0,37	66,27	66,33	65,75	66,57	1M	84
13/01/2025	-0,04%	-0,03	66,64	65,03	65,03	66,64	317K	167
10/01/2025	-3,61%	-2,50	66,67	67,57	65,83	67,57	16M	132
09/01/2025	1,26%	0,86	69,17	68,38	67,21	69,17	54K	22
08/01/2025	-1,00%	-0,69	68,31	67,85	67,19	68,31	698K	662
07/01/2025	-0,39%	-0,27	69,00	69,10	67,50	69,10	352K	46
06/01/2025	-2,02%	-1,43	69,27	66,04	66,04	69,66	2M	842
03/01/2025	2,55%	1,76	70,70	68,73	67,83	70,70	6M	34
02/01/2025	1,07%	0,73	68,94	69,19	67,60	69,39	2M	182
30/12/2024	-0,41%	-0,28	68,21	68,43	68,00	68,58	681K	46
27/12/2024	-1,10%	-0,76	68,49	69,42	68,30	69,99	195K	254
26/12/2024	-0,80%	-0,56	69,25	68,43	68,40	69,99	848K	179
23/12/2024	1,41%	0,97	69,81	68,13	67,73	69,81	426K	360
20/12/2024	1,77%	1,20	68,84	67,64	66,00	68,84	1M	1.208
19/12/2024	-3,87%	-2,72	67,64	71,07	67,02	71,07	6M	2.045
18/12/2024	0,24%	0,17	70,36	71,58	68,94	72,27	9M	7.903
17/12/2024	-3,70%	-2,70	70,19	72,94	70,19	72,94	2M	95
16/12/2024	3,63%	2,55	72,89	70,57	70,45	72,98	2M	2.068
13/12/2024	-1,06%	-0,75	70,34	74,80	70,01	74,80	2M	273
12/12/2024	-2,46%	-1,79	71,09	71,16	69,79	71,33	2M	788
11/12/2024	-0,61%	-0,45	72,88	71,97	71,16	72,88	21M	375
10/12/2024	-0,14%	-0,10	73,33	73,43	71,16	73,43	12M	609
09/12/2024	-0,07%	-0,05	73,43	73,25	72,11	73,43	3M	318
06/12/2024	2,87%	2,05	73,48	71,93	71,47	73,48	6M	318
05/12/2024	-2,58%	-1,89	71,43	72,76	71,19	72,76	31M	1.382
04/12/2024	0,14%	0,10	73,32	72,84	72,30	73,32	3M	989
03/12/2024	0,30%	0,22	73,22	73,44	72,39	73,56	7M	515
02/12/2024	-3,95%	-3,00	73,00	73,14	72,90	73,76	13M	943
29/11/2024	4,05%	2,96	76,00	74,16	72,24	76,00	8M	311
28/11/2024	0,08%	0,06	73,04	72,98	72,20	75,00	548K	111
27/11/2024	2,53%	1,80	72,98	71,80	70,16	72,98	4M	1.197
26/11/2024	0,75%	0,53	71,18	70,26	69,50	71,18	16M	397
25/11/2024	0,50%	0,35	70,65	71,30	69,93	71,30	14M	404
22/11/2024	2,73%	1,87	70,30	68,56	68,43	70,30	1M	129
21/11/2024	2,82%	1,88	68,43	67,80	67,41	68,58	191K	56
19/11/2024	0,97%	0,64	66,55	66,06	65,25	66,60	1M	41
18/11/2024	-1,83%	-1,23	65,91	66,99	65,61	66,99	324K	161
14/11/2024	-0,01%	-0,01	67,14	68,31	67,14	68,31	64M	8.935
13/11/2024	-1,73%	-1,18	67,15	68,12	67,15	69,69	1M	134
12/11/2024	-15,35%	-12,39	68,33	69,45	68,33	69,66	4M	516
11/11/2024	13,18%	9,40	80,72	70,32	69,45	80,72	13M	267
08/11/2024	5,50%	3,72	71,32	68,16	67,80	71,32	3M	194
07/11/2024	0,24%	0,16	67,60	67,89	66,78	67,92	788K	88
06/11/2024	4,95%	3,18	67,44	66,01	66,01	69,06	28M	1.980
05/11/2024	0,80%	0,51	64,26	63,72	63,48	64,50	49K	254
04/11/2024	-0,79%	-0,51	63,75	63,15	63,15	63,96	513K	77
01/11/2024	1,85%	1,17	64,26	63,73	63,42	64,44	1M	545
31/10/2024	-1,13%	-0,72	63,09	63,81	63,09	64,00	572K	314
30/10/2024	-0,14%	-0,09	63,81	65,01	63,81	65,01	786K	348
29/10/2024	0,47%	0,30	63,90	63,60	62,88	63,93	694K	4.525
28/10/2024	1,63%	1,02	63,60	62,85	62,85	63,60	589K	41
25/10/2024	0,48%	0,30	62,58	62,85	62,49	63,03	23K	79
24/10/2024	-0,14%	-0,09	62,28	62,79	62,28	62,79	84K	10
23/10/2024	-0,95%	-0,60	62,37	62,97	62,16	62,97	164K	341
22/10/2024	-0,43%	-0,27	62,97	62,90	62,82	63,36	3M	95
21/10/2024	-1,80%	-1,16	63,24	64,47	63,24	64,47	9M	203
18/10/2024	0,55%	0,35	64,40	64,31	64,29	64,41	40K	8
17/10/2024	-0,42%	-0,27	64,05	64,30	63,90	64,45	5M	105
16/10/2024	1,76%	1,11	64,32	64,08	63,95	64,32	2M	28
15/10/2024	1,98%	1,23	63,21	62,58	62,55	63,87	339K	160
14/10/2024	-0,10%	-0,06	61,98	62,00	61,77	62,31	286K	44
11/10/2024	2,63%	1,59	62,04	61,05	61,05	62,08	273K	14
10/10/2024	-0,67%	-0,41	60,45	60,18	60,00	60,45	159K	31
09/10/2024	1,20%	0,72	60,86	60,99	60,69	61,29	134K	124
08/10/2024	1,19%	0,71	60,14	59,43	59,43	60,30	2M	30
07/10/2024	-	-	59,43	59,55	59,40	59,55	19K	7

Date,Open,High,Low,Close,Volume
24-Apr-25,56.06,56.06,53.86,54.89,22264
23-Apr-25,54.75,55.50,54.41,55.50,145751
22-Apr-25,53.25,53.89,53.20,53.45,71524
17-Apr-25,54.55,54.58,54.04,54.04,40939
16-Apr-25,55.36,55.36,53.44,53.98,1169113
15-Apr-25,55.28,55.28,54.80,54.81,217837
14-Apr-25,54.25,54.81,53.81,54.81,300549
11-Apr-25,53.60,54.27,52.71,54.27,80563
10-Apr-25,54.36,54.36,53.00,53.17,738691
09-Apr-25,52.40,56.89,51.88,56.89,2048451
08-Apr-25,54.27,54.88,51.64,52.90,5502871
07-Apr-25,52.62,55.30,50.67,53.12,4203896
04-Apr-25,53.00,53.09,51.87,52.86,1340463
03-Apr-25,54.80,54.80,53.16,53.39,16542431
02-Apr-25,56.05,57.69,55.61,57.69,66475
01-Apr-25,56.36,56.97,56.16,56.16,12434
31-Mar-25,57.32,57.32,56.50,56.96,1181765
28-Mar-25,60.00,60.00,57.39,57.50,2020786
27-Mar-25,58.87,59.10,58.51,58.89,22357910
26-Mar-25,59.70,59.70,58.58,58.91,29661054
25-Mar-25,60.64,61.33,59.09,61.33,70949
24-Mar-25,63.56,63.56,59.28,60.37,300748
21-Mar-25,58.00,58.41,57.77,58.31,213607
20-Mar-25,57.78,59.24,57.72,58.00,5026821
19-Mar-25,57.67,58.53,57.67,58.08,635929
18-Mar-25,60.06,60.06,57.31,58.00,470459
17-Mar-25,57.50,59.03,56.32,58.30,145854
14-Mar-25,57.45,58.24,57.45,58.24,9271390
13-Mar-25,58.60,58.60,57.21,57.45,62552
12-Mar-25,59.43,59.43,58.05,58.40,422780
11-Mar-25,58.98,58.98,57.96,58.50,507387
10-Mar-25,58.80,59.22,58.23,58.77,60857760
07-Mar-25,59.52,62.27,58.39,62.27,290801
06-Mar-25,58.98,59.53,58.64,59.00,176995
05-Mar-25,61.31,61.31,59.48,61.03,141063
28-Feb-25,62.00,63.44,61.59,63.44,1551490
27-Feb-25,62.93,63.00,61.86,62.00,641495
26-Feb-25,62.06,64.00,62.05,64.00,427785
25-Feb-25,62.52,62.54,61.45,61.87,2627766
24-Feb-25,62.61,62.69,61.58,62.03,383455
21-Feb-25,64.41,64.96,62.35,64.96,530489
20-Feb-25,64.47,66.50,63.48,66.50,65357
19-Feb-25,66.60,66.60,64.28,66.59,91515
18-Feb-25,64.60,64.80,64.22,64.80,13055331
17-Feb-25,64.62,64.83,63.02,63.02,106062
14-Feb-25,64.89,65.00,63.99,63.99,135686
13-Feb-25,64.91,66.59,64.40,66.59,387313
12-Feb-25,64.66,65.20,63.81,64.28,334722
11-Feb-25,65.11,65.11,64.66,64.66,1162976
10-Feb-25,65.54,65.76,65.16,65.16,142796
07-Feb-25,65.63,65.80,65.11,65.80,1536294
06-Feb-25,66.50,66.55,64.28,64.28,389906
05-Feb-25,65.56,66.35,65.56,66.13,161216
04-Feb-25,65.00,65.29,64.80,65.25,154276
03-Feb-25,65.03,66.80,64.86,66.80,1528438
31-Jan-25,67.01,67.04,65.77,66.80,443012
30-Jan-25,67.38,67.50,66.69,67.01,1111402
29-Jan-25,67.01,68.00,65.92,68.00,568266
28-Jan-25,67.02,67.10,66.27,67.10,7792716
27-Jan-25,67.00,67.90,66.47,67.34,825219
24-Jan-25,67.25,67.82,67.00,67.00,192566
23-Jan-25,67.83,67.84,67.10,67.65,562890
22-Jan-25,68.67,69.27,67.48,69.27,264567
21-Jan-25,68.73,69.57,68.50,69.57,412381
20-Jan-25,69.00,69.57,68.50,69.57,91583
17-Jan-25,68.19,69.00,67.89,69.00,369625
16-Jan-25,67.44,68.19,66.83,66.83,1599060
15-Jan-25,66.77,68.43,66.77,67.00,863409
14-Jan-25,66.33,66.57,65.75,66.27,1294723
13-Jan-25,65.03,66.64,65.03,66.64,317324
10-Jan-25,67.57,67.57,65.83,66.67,16376335
09-Jan-25,68.38,69.17,67.21,69.17,54029
08-Jan-25,67.85,68.31,67.19,68.31,698206
07-Jan-25,69.10,69.10,67.50,69.00,351773
06-Jan-25,66.04,69.66,66.04,69.27,2310887
03-Jan-25,68.73,70.70,67.83,70.70,5640162
02-Jan-25,69.19,69.39,67.60,68.94,2164513
30-Dec-24,68.43,68.58,68.00,68.21,681490
27-Dec-24,69.42,69.99,68.30,68.49,194940
26-Dec-24,68.43,69.99,68.40,69.25,848291
23-Dec-24,68.13,69.81,67.73,69.81,425530
20-Dec-24,67.64,68.84,66.00,68.84,1114610
19-Dec-24,71.07,71.07,67.02,67.64,6241696
18-Dec-24,71.58,72.27,68.94,70.36,8834489
17-Dec-24,72.94,72.94,70.19,70.19,1796992
16-Dec-24,70.57,72.98,70.45,72.89,1554851
13-Dec-24,74.80,74.80,70.01,70.34,2011078
12-Dec-24,71.16,71.33,69.79,71.09,2069170
11-Dec-24,71.97,72.88,71.16,72.88,20966031
10-Dec-24,73.43,73.43,71.16,73.33,12431184
09-Dec-24,73.25,73.43,72.11,73.43,3346692
06-Dec-24,71.93,73.48,71.47,73.48,5575824
05-Dec-24,72.76,72.76,71.19,71.43,31053700
04-Dec-24,72.84,73.32,72.30,73.32,2689311
03-Dec-24,73.44,73.56,72.39,73.22,7189313
02-Dec-24,73.14,73.76,72.90,73.00,13050432
29-Nov-24,74.16,76.00,72.24,76.00,7890527
28-Nov-24,72.98,75.00,72.20,73.04,547754
27-Nov-24,71.80,72.98,70.16,72.98,4395115
26-Nov-24,70.26,71.18,69.50,71.18,15549900
25-Nov-24,71.30,71.30,69.93,70.65,13703299
22-Nov-24,68.56,70.30,68.43,70.30,1106173
21-Nov-24,67.80,68.58,67.41,68.43,191476
19-Nov-24,66.06,66.60,65.25,66.55,1158635
18-Nov-24,66.99,66.99,65.61,65.91,323909
14-Nov-24,68.31,68.31,67.14,67.14,64475106
13-Nov-24,68.12,69.69,67.15,67.15,1381040
12-Nov-24,69.45,69.66,68.33,68.33,3827623
11-Nov-24,70.32,80.72,69.45,80.72,12787134
08-Nov-24,68.16,71.32,67.80,71.32,2866815
07-Nov-24,67.89,67.92,66.78,67.60,788164
06-Nov-24,66.01,69.06,66.01,67.44,28273633
05-Nov-24,63.72,64.50,63.48,64.26,49339
04-Nov-24,63.15,63.96,63.15,63.75,513198
01-Nov-24,63.73,64.44,63.42,64.26,1049321
31-Oct-24,63.81,64.00,63.09,63.09,572349
30-Oct-24,65.01,65.01,63.81,63.81,786386
29-Oct-24,63.60,63.93,62.88,63.90,694284
28-Oct-24,62.85,63.60,62.85,63.60,589449
25-Oct-24,62.85,63.03,62.49,62.58,23041
24-Oct-24,62.79,62.79,62.28,62.28,84158
23-Oct-24,62.97,62.97,62.16,62.37,164136
22-Oct-24,62.90,63.36,62.82,62.97,2980385
21-Oct-24,64.47,64.47,63.24,63.24,8604509
18-Oct-24,64.31,64.41,64.29,64.40,39559
17-Oct-24,64.30,64.45,63.90,64.05,4586589
16-Oct-24,64.08,64.32,63.95,64.32,1550934
15-Oct-24,62.58,63.87,62.55,63.21,338525
14-Oct-24,62.00,62.31,61.77,61.98,286245
11-Oct-24,61.05,62.08,61.05,62.04,273381
10-Oct-24,60.18,60.45,60.00,60.45,159318
09-Oct-24,60.99,61.29,60.69,60.86,133593
08-Oct-24,59.43,60.30,59.43,60.14,1861799
07-Oct-24,59.55,59.55,59.40,59.43,18541

*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