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
11/09/2024	0,05%	0,03	58,92	58,44	57,84	58,92	248K	22
10/09/2024	0,93%	0,54	58,89	58,35	58,12	58,89	15K	6
09/09/2024	-0,05%	-0,03	58,35	58,38	58,32	58,89	10K	11
06/09/2024	-1,02%	-0,60	58,38	58,74	57,90	59,16	25K	22
05/09/2024	-1,54%	-0,92	58,98	59,90	58,98	59,90	91K	10
04/09/2024	-0,75%	-0,45	59,90	60,00	59,70	60,42	156K	22
03/09/2024	-1,60%	-0,98	60,35	61,20	60,27	61,27	126K	50

02/09/2024	-1,05%	-0,65	61,33	61,90	61,33	65,00	17K	17
30/08/2024	0,52%	0,32	61,98	61,36	61,36	61,98	2K	4
29/08/2024	1,95%	1,18	61,66	61,53	61,39	62,07	522K	22
28/08/2024	0,45%	0,27	60,48	60,21	59,92	60,49	98K	8
27/08/2024	-0,59%	-0,36	60,21	59,91	59,91	60,27	89K	15
26/08/2024	0,48%	0,29	60,57	61,08	60,51	61,08	55K	13
23/08/2024	-3,13%	-1,95	60,28	62,23	59,73	62,23	833K	292
22/08/2024	5,35%	3,16	62,23	59,91	59,52	62,23	696K	23
21/08/2024	1,39%	0,81	59,07	58,29	58,29	59,22	139K	16
20/08/2024	0,21%	0,12	58,26	59,00	58,11	59,00	436K	36
19/08/2024	-0,10%	-0,06	58,14	58,79	57,79	58,79	186K	26
16/08/2024	0,10%	0,06	58,20	58,13	57,96	58,38	1M	39
15/08/2024	2,59%	1,47	58,14	57,16	57,16	58,48	6M	103
14/08/2024	-0,05%	-0,03	56,67	56,97	56,09	56,97	757K	15
13/08/2024	0,85%	0,48	56,70	56,73	56,32	56,76	96K	18
12/08/2024	-1,00%	-0,57	56,22	56,69	56,19	56,69	500K	31
09/08/2024	-1,25%	-0,72	56,79	57,09	56,54	57,09	365K	15
08/08/2024	1,07%	0,61	57,51	57,39	57,23	57,74	2M	36
07/08/2024	-1,64%	-0,95	56,90	58,23	56,67	58,23	90K	27
06/08/2024	0,12%	0,07	57,85	57,70	57,00	58,38	2M	101
05/08/2024	-2,94%	-1,75	57,78	55,06	55,06	58,56	13M	103
02/08/2024	-4,77%	-2,98	59,53	61,99	59,25	61,99	55M	1.396
01/08/2024	-1,53%	-0,97	62,51	63,65	61,60	63,66	1M	167
31/07/2024	0,78%	0,49	63,48	63,55	62,82	64,50	3M	2.101
30/07/2024	0,80%	0,50	62,99	62,90	62,43	63,25	6M	179
29/07/2024	-1,56%	-0,99	62,49	64,88	62,30	64,88	565K	70
26/07/2024	1,54%	0,96	63,48	63,00	62,79	63,66	1M	817
25/07/2024	-2,86%	-1,84	62,52	63,00	61,65	63,18	6M	349
24/07/2024	3,24%	2,02	64,36	62,34	61,89	64,36	2M	244
23/07/2024	1,71%	1,05	62,34	61,29	61,29	62,64	2M	585
22/07/2024	0,86%	0,52	61,29	60,79	60,12	61,50	687K	46
19/07/2024	-0,20%	-0,12	60,77	60,62	59,97	60,77	364K	42
18/07/2024	-0,44%	-0,27	60,89	61,40	60,50	62,25	29M	77
17/07/2024	0,00%	0,00	61,16	60,96	60,75	61,95	27M	123
16/07/2024	3,38%	2,00	61,16	59,17	59,17	61,16	5M	1.693
15/07/2024	1,98%	1,15	59,16	58,77	58,62	59,52	2M	529
12/07/2024	0,78%	0,45	58,01	58,11	57,99	58,68	27M	68
11/07/2024	5,71%	3,11	57,56	56,88	56,88	57,56	1M	25
10/07/2024	-0,18%	-0,10	54,45	54,45	54,45	54,45	130K	2
09/07/2024	-1,71%	-0,95	54,55	54,81	54,55	54,81	55K	3
08/07/2024	1,37%	0,75	55,50	55,59	55,50	55,79	11K	5
05/07/2024	-2,30%	-1,29	54,75	55,39	54,75	55,39	12K	5
04/07/2024	-0,46%	-0,26	56,04	55,76	55,70	56,04	16K	31
03/07/2024	-1,64%	-0,94	56,30	56,30	56,30	56,30	844	1
02/07/2024	1,60%	0,90	57,24	57,09	57,09	57,24	452K	3
01/07/2024	0,11%	0,06	56,34	56,67	56,10	56,67	5K	6
28/06/2024	1,13%	0,63	56,28	56,67	56,28	56,67	13K	6
27/06/2024	1,03%	0,57	55,65	55,33	55,30	55,65	6K	6
26/06/2024	0,88%	0,48	55,08	55,17	55,05	55,17	3K	4
25/06/2024	0,18%	0,10	54,60	54,45	54,45	54,66	17M	7
24/06/2024	-0,13%	-0,07	54,50	54,49	54,49	54,59	1K	4
21/06/2024	0,17%	0,09	54,57	54,57	54,57	54,57	27K	1
20/06/2024	-1,27%	-0,70	54,48	54,18	54,18	54,54	582K	6
19/06/2024	0,42%	0,23	55,18	55,34	55,00	55,34	5K	5
18/06/2024	1,27%	0,69	54,95	54,36	54,36	54,95	768	14
17/06/2024	1,76%	0,94	54,26	53,69	53,58	54,26	153K	21
14/06/2024	-1,53%	-0,83	53,32	53,10	53,10	53,40	2M	12
13/06/2024	-2,04%	-1,13	54,15	54,27	54,15	54,30	736K	18
12/06/2024	3,23%	1,73	55,28	54,32	54,32	55,98	22K	11
11/06/2024	-1,07%	-0,58	53,55	53,16	53,05	53,75	38K	133
10/06/2024	1,42%	0,76	54,13	54,12	54,12	54,13	2K	3
07/06/2024	-0,39%	-0,21	53,37	53,56	53,37	53,56	4K	4
06/06/2024	-1,11%	-0,60	53,58	53,70	53,52	53,97	10K	10
05/06/2024	1,29%	0,69	54,18	54,22	54,18	54,22	1K	2
04/06/2024	0,62%	0,33	53,49	53,49	53,28	53,49	391K	19
03/06/2024	-1,01%	-0,54	53,16	54,22	53,16	54,22	340K	12
31/05/2024	1,90%	1,00	53,70	53,70	53,30	53,82	5M	107
29/05/2024	-0,19%	-0,10	52,70	52,65	52,50	52,71	35M	1.105
28/05/2024	0,25%	0,13	52,80	53,19	52,80	53,19	906K	4
27/05/2024	0,00%	0,00	52,67	52,67	52,67	52,67	1K	1
24/05/2024	-0,25%	-0,13	52,67	52,91	52,67	52,91	74K	2
23/05/2024	-0,60%	-0,32	52,80	52,89	52,80	52,89	3K	2
22/05/2024	-0,08%	-0,04	53,12	53,41	53,08	53,43	3M	58
21/05/2024	-0,08%	-0,04	53,16	52,92	52,92	53,26	74K	103
20/05/2024	0,38%	0,20	53,20	53,20	53,20	53,20	1K	2
17/05/2024	-0,75%	-0,40	53,00	53,19	53,00	53,19	7K	4
16/05/2024	-0,28%	-0,15	53,40	53,55	53,40	53,55	6K	6
15/05/2024	0,96%	0,51	53,55	53,76	53,55	53,76	4K	3
14/05/2024	0,11%	0,06	53,04	53,04	53,04	53,04	2K	1
13/05/2024	0,84%	0,44	52,98	52,80	52,80	53,01	6K	3
10/05/2024	-0,66%	-0,35	52,54	53,05	52,53	53,05	11K	8
09/05/2024	2,14%	1,11	52,89	52,83	52,83	52,95	53K	4
08/05/2024	-0,61%	-0,32	51,78	51,80	51,71	51,80	14K	5
07/05/2024	0,68%	0,35	52,10	52,20	52,10	52,20	260	3
06/05/2024	1,77%	0,90	51,75	51,93	51,75	51,93	310	3
02/05/2024	-0,88%	-0,45	50,85	60,01	50,73	60,01	4K	4
30/04/2024	0,35%	0,18	51,30	51,30	51,30	51,30	153	1
29/04/2024	0,71%	0,36	51,12	51,15	51,12	51,15	318K	4
26/04/2024	0,71%	0,36	50,76	50,76	50,58	50,88	14K	48
25/04/2024	-0,79%	-0,40	50,40	50,40	50,40	50,49	21K	3
24/04/2024	-0,35%	-0,18	50,80	50,80	50,80	50,80	20K	1
23/04/2024	1,15%	0,58	50,98	50,61	50,61	51,27	3K	7
22/04/2024	1,00%	0,50	50,40	50,55	50,40	50,55	554	2
19/04/2024	-2,48%	-1,27	49,90	50,19	49,85	50,30	1M	11
18/04/2024	0,93%	0,47	51,17	51,10	51,10	51,17	2K	2
17/04/2024	-1,34%	-0,69	50,70	50,95	50,70	51,01	157K	5
16/04/2024	1,24%	0,63	51,39	51,06	50,94	51,48	14K	83
15/04/2024	-0,35%	-0,18	50,76	51,11	50,59	51,18	39K	46
12/04/2024	-0,76%	-0,39	50,94	51,46	50,94	51,46	17M	6
11/04/2024	0,77%	0,39	51,33	51,30	50,97	51,33	6M	329
10/04/2024	-1,45%	-0,75	50,94	51,69	50,65	51,69	7K	9
09/04/2024	-0,31%	-0,16	51,69	51,66	51,50	51,80	1M	35
08/04/2024	0,48%	0,25	51,85	52,02	51,65	52,02	32K	5
05/04/2024	-0,08%	-0,04	51,60	51,55	51,45	51,60	1K	5
04/04/2024	-1,26%	-0,66	51,64	52,20	51,64	52,20	6M	88
03/04/2024	1,45%	0,75	52,30	51,96	51,96	52,40	6M	226
02/04/2024	-2,09%	-1,10	51,55	52,11	51,55	52,11	27K	7
01/04/2024	-0,17%	-0,09	52,65	53,25	52,65	53,25	9K	6
28/03/2024	1,62%	0,84	52,74	52,47	52,47	52,95	6M	161
27/03/2024	1,15%	0,59	51,90	51,75	51,74	51,90	4K	4
26/03/2024	-0,10%	-0,05	51,31	51,60	51,31	51,60	26K	3
25/03/2024	-0,08%	-0,04	51,36	51,42	51,30	51,52	28K	94
22/03/2024	-1,04%	-0,54	51,40	51,94	51,35	51,94	12M	1.340
21/03/2024	1,05%	0,54	51,94	51,88	51,65	52,04	52K	160
20/03/2024	1,14%	0,58	51,40	51,40	51,40	51,40	46K	1
19/03/2024	0,24%	0,12	50,82	50,72	50,72	50,82	394K	7
18/03/2024	0,42%	0,21	50,70	50,70	50,40	50,94	26K	29
15/03/2024	0,78%	0,39	50,49	50,54	50,40	50,58	23K	15
14/03/2024	-2,09%	-1,07	50,10	50,30	50,07	50,30	490K	9
13/03/2024	0,69%	0,35	51,17	51,20	51,17	51,41	56K	6
12/03/2024	-0,39%	-0,20	50,82	51,24	50,82	51,24	14K	6
11/03/2024	-0,93%	-0,48	51,02	51,48	51,02	51,48	22K	3
08/03/2024	0,76%	0,39	51,50	51,60	51,50	52,23	28K	5
07/03/2024	0,77%	0,39	51,11	51,11	51,10	51,11	2M	3
06/03/2024	0,52%	0,26	50,72	50,60	50,50	50,72	238K	32
05/03/2024	-1,35%	-0,69	50,46	50,69	50,46	50,83	208K	6
04/03/2024	-	-	51,15	51,37	51,10	51,37	23K	7

Date,Open,High,Low,Close,Volume
11-Sep-24,58.44,58.92,57.84,58.92,248190
10-Sep-24,58.35,58.89,58.12,58.89,15414
09-Sep-24,58.38,58.89,58.32,58.35,9956
06-Sep-24,58.74,59.16,57.90,58.38,25404
05-Sep-24,59.90,59.90,58.98,58.98,90783
04-Sep-24,60.00,60.42,59.70,59.90,156178
03-Sep-24,61.20,61.27,60.27,60.35,125541
02-Sep-24,61.90,65.00,61.33,61.33,16972
30-Aug-24,61.36,61.98,61.36,61.98,1907
29-Aug-24,61.53,62.07,61.39,61.66,522482
28-Aug-24,60.21,60.49,59.92,60.48,98442
27-Aug-24,59.91,60.27,59.91,60.21,88683
26-Aug-24,61.08,61.08,60.51,60.57,54971
23-Aug-24,62.23,62.23,59.73,60.28,832971
22-Aug-24,59.91,62.23,59.52,62.23,695752
21-Aug-24,58.29,59.22,58.29,59.07,139008
20-Aug-24,59.00,59.00,58.11,58.26,435843
19-Aug-24,58.79,58.79,57.79,58.14,185838
16-Aug-24,58.13,58.38,57.96,58.20,1043914
15-Aug-24,57.16,58.48,57.16,58.14,5753778
14-Aug-24,56.97,56.97,56.09,56.67,757486
13-Aug-24,56.73,56.76,56.32,56.70,95810
12-Aug-24,56.69,56.69,56.19,56.22,499868
09-Aug-24,57.09,57.09,56.54,56.79,364882
08-Aug-24,57.39,57.74,57.23,57.51,1553199
07-Aug-24,58.23,58.23,56.67,56.90,90334
06-Aug-24,57.70,58.38,57.00,57.85,1973937
05-Aug-24,55.06,58.56,55.06,57.78,12940297
02-Aug-24,61.99,61.99,59.25,59.53,55167261
01-Aug-24,63.65,63.66,61.60,62.51,1278936
31-Jul-24,63.55,64.50,62.82,63.48,3216062
30-Jul-24,62.90,63.25,62.43,62.99,6020030
29-Jul-24,64.88,64.88,62.30,62.49,564855
26-Jul-24,63.00,63.66,62.79,63.48,1445965
25-Jul-24,63.00,63.18,61.65,62.52,5745517
24-Jul-24,62.34,64.36,61.89,64.36,1501755
23-Jul-24,61.29,62.64,61.29,62.34,2456440
22-Jul-24,60.79,61.50,60.12,61.29,687304
19-Jul-24,60.62,60.77,59.97,60.77,363618
18-Jul-24,61.40,62.25,60.50,60.89,28777424
17-Jul-24,60.96,61.95,60.75,61.16,27154361
16-Jul-24,59.17,61.16,59.17,61.16,5074001
15-Jul-24,58.77,59.52,58.62,59.16,1982631
12-Jul-24,58.11,58.68,57.99,58.01,27254040
11-Jul-24,56.88,57.56,56.88,57.56,1327027
10-Jul-24,54.45,54.45,54.45,54.45,129863
09-Jul-24,54.81,54.81,54.55,54.55,54624
08-Jul-24,55.59,55.79,55.50,55.50,11085
05-Jul-24,55.39,55.39,54.75,54.75,11997
04-Jul-24,55.76,56.04,55.70,56.04,15663
03-Jul-24,56.30,56.30,56.30,56.30,844
02-Jul-24,57.09,57.24,57.09,57.24,451733
01-Jul-24,56.67,56.67,56.10,56.34,5184
28-Jun-24,56.67,56.67,56.28,56.28,12628
27-Jun-24,55.33,55.65,55.30,55.65,5885
26-Jun-24,55.17,55.17,55.05,55.08,2808
25-Jun-24,54.45,54.66,54.45,54.60,16937183
24-Jun-24,54.49,54.59,54.49,54.50,1253
21-Jun-24,54.57,54.57,54.57,54.57,26739
20-Jun-24,54.18,54.54,54.18,54.48,582218
19-Jun-24,55.34,55.34,55.00,55.18,4696
18-Jun-24,54.36,54.95,54.36,54.95,768
17-Jun-24,53.69,54.26,53.58,54.26,152632
14-Jun-24,53.10,53.40,53.10,53.32,1564878
13-Jun-24,54.27,54.30,54.15,54.15,736205
12-Jun-24,54.32,55.98,54.32,55.28,22214
11-Jun-24,53.16,53.75,53.05,53.55,37516
10-Jun-24,54.12,54.13,54.12,54.13,1623
07-Jun-24,53.56,53.56,53.37,53.37,4493
06-Jun-24,53.70,53.97,53.52,53.58,9513
05-Jun-24,54.22,54.22,54.18,54.18,1192
04-Jun-24,53.49,53.49,53.28,53.49,390542
03-Jun-24,54.22,54.22,53.16,53.16,340208
31-May-24,53.70,53.82,53.30,53.70,5261010
29-May-24,52.65,52.71,52.50,52.70,34823949
28-May-24,53.19,53.19,52.80,52.80,905520
27-May-24,52.67,52.67,52.67,52.67,1053
24-May-24,52.91,52.91,52.67,52.67,73790
23-May-24,52.89,52.89,52.80,52.80,3065
22-May-24,53.41,53.43,53.08,53.12,2966674
21-May-24,52.92,53.26,52.92,53.16,74431
20-May-24,53.20,53.20,53.20,53.20,1489
17-May-24,53.19,53.19,53.00,53.00,7489
16-May-24,53.55,53.55,53.40,53.40,5878
15-May-24,53.76,53.76,53.55,53.55,4400
14-May-24,53.04,53.04,53.04,53.04,1591
13-May-24,52.80,53.01,52.80,52.98,5660
10-May-24,53.05,53.05,52.53,52.54,11243
09-May-24,52.83,52.95,52.83,52.89,53477
08-May-24,51.80,51.80,51.71,51.78,14329
07-May-24,52.20,52.20,52.10,52.10,260
06-May-24,51.93,51.93,51.75,51.75,310
02-May-24,60.01,60.01,50.73,50.85,3961
30-Apr-24,51.30,51.30,51.30,51.30,153
29-Apr-24,51.15,51.15,51.12,51.12,318080
26-Apr-24,50.76,50.88,50.58,50.76,13694
25-Apr-24,50.40,50.49,50.40,50.40,21269
24-Apr-24,50.80,50.80,50.80,50.80,20269
23-Apr-24,50.61,51.27,50.61,50.98,3276
22-Apr-24,50.55,50.55,50.40,50.40,554
19-Apr-24,50.19,50.30,49.85,49.90,1054255
18-Apr-24,51.10,51.17,51.10,51.17,1738
17-Apr-24,50.95,51.01,50.70,50.70,156682
16-Apr-24,51.06,51.48,50.94,51.39,13592
15-Apr-24,51.11,51.18,50.59,50.76,38506
12-Apr-24,51.46,51.46,50.94,50.94,16549293
11-Apr-24,51.30,51.33,50.97,51.33,6467968
10-Apr-24,51.69,51.69,50.65,50.94,7306
09-Apr-24,51.66,51.80,51.50,51.69,1052046
08-Apr-24,52.02,52.02,51.65,51.85,31688
05-Apr-24,51.55,51.60,51.45,51.60,1082
04-Apr-24,52.20,52.20,51.64,51.64,6207393
03-Apr-24,51.96,52.40,51.96,52.30,6296738
02-Apr-24,52.11,52.11,51.55,51.55,27275
01-Apr-24,53.25,53.25,52.65,52.65,9386
28-Mar-24,52.47,52.95,52.47,52.74,6341248
27-Mar-24,51.75,51.90,51.74,51.90,4296
26-Mar-24,51.60,51.60,51.31,51.31,26211
25-Mar-24,51.42,51.52,51.30,51.36,27965
22-Mar-24,51.94,51.94,51.35,51.40,12482282
21-Mar-24,51.88,52.04,51.65,51.94,52107
20-Mar-24,51.40,51.40,51.40,51.40,46260
19-Mar-24,50.72,50.82,50.72,50.82,393951
18-Mar-24,50.70,50.94,50.40,50.70,26121
15-Mar-24,50.54,50.58,50.40,50.49,22769
14-Mar-24,50.30,50.30,50.07,50.10,490078
13-Mar-24,51.20,51.41,51.17,51.17,56195
12-Mar-24,51.24,51.24,50.82,50.82,14255
11-Mar-24,51.48,51.48,51.02,51.02,21816
08-Mar-24,51.60,52.23,51.50,51.50,27778
07-Mar-24,51.11,51.11,51.10,51.11,1653612
06-Mar-24,50.60,50.72,50.50,50.72,237624
05-Mar-24,50.69,50.83,50.46,50.46,207761
04-Mar-24,51.37,51.37,51.10,51.15,22962

*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