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
23/07/2021	-1,18%	-0,67	56,26	56,75	56,26	56,85	437K	8
22/07/2021	-1,37%	-0,79	56,93	56,92	56,92	56,93	87K	3
21/07/2021	0,84%	0,48	57,72	58,23	57,72	58,23	936K	8
20/07/2021	3,79%	2,09	57,24	56,03	56,00	57,24	1M	21
19/07/2021	-0,13%	-0,07	55,15	55,03	54,60	55,15	2K	5
16/07/2021	-0,68%	-0,38	55,22	55,66	54,90	55,66	118K	6
15/07/2021	-0,34%	-0,19	55,60	55,12	55,12	55,88	16K	8
14/07/2021	-3,39%	-1,96	55,79	57,00	55,79	57,17	877K	15
13/07/2021	-1,64%	-0,96	57,75	58,68	57,74	58,68	95K	6
12/07/2021	0,67%	0,39	58,71	58,84	58,69	58,84	5K	5
08/07/2021	-0,21%	-0,12	58,32	57,69	57,68	58,42	356K	11

07/07/2021	-0,73%	-0,43	58,44	58,44	58,44	58,44	12K	1
06/07/2021	0,46%	0,27	58,87	58,72	58,38	58,87	10K	5
05/07/2021	1,03%	0,60	58,60	58,00	57,79	58,60	6K	3
02/07/2021	-0,85%	-0,50	58,00	57,75	57,75	58,00	1M	6
01/07/2021	1,79%	1,03	58,50	57,69	57,69	58,50	106K	6
30/06/2021	1,50%	0,85	57,47	56,77	56,77	57,60	418K	6
29/06/2021	-0,40%	-0,23	56,62	57,29	56,45	57,29	123K	71
28/06/2021	-0,21%	-0,12	56,85	56,97	56,85	57,10	71K	7
24/06/2021	0,48%	0,27	56,97	56,85	56,81	56,97	3K	3
23/06/2021	-0,07%	-0,04	56,70	56,88	56,70	56,88	2K	2
22/06/2021	-0,68%	-0,39	56,74	56,65	56,57	56,74	147K	4
21/06/2021	1,75%	0,98	57,13	56,64	56,64	57,13	208K	7
18/06/2021	-6,42%	-3,85	56,15	56,38	56,00	56,82	86K	15
17/06/2021	4,28%	2,46	60,00	57,54	56,50	60,00	153K	17
16/06/2021	-1,08%	-0,63	57,54	57,54	57,54	57,54	172	1
15/06/2021	-0,73%	-0,43	58,17	58,74	58,17	58,74	18K	5
14/06/2021	-1,11%	-0,66	58,60	59,13	58,54	59,13	152K	9
11/06/2021	2,30%	1,33	59,26	59,25	59,19	59,26	72K	5
10/06/2021	-1,61%	-0,95	57,93	58,38	57,93	58,38	4K	3
09/06/2021	0,70%	0,41	58,88	58,86	58,85	58,88	5K	4
08/06/2021	0,45%	0,26	58,47	59,62	58,47	59,62	692K	100
07/06/2021	1,50%	0,86	58,21	57,84	57,84	58,21	207K	7
04/06/2021	-1,15%	-0,67	57,35	57,56	57,35	57,60	396K	6
02/06/2021	-1,56%	-0,92	58,02	60,00	57,89	60,00	311K	37
01/06/2021	-0,10%	-0,06	58,94	58,70	58,34	58,94	79K	6
31/05/2021	0,10%	0,06	59,00	59,71	59,00	59,71	5K	2
28/05/2021	-0,76%	-0,45	58,94	59,60	58,76	59,60	10M	51
27/05/2021	0,56%	0,33	59,39	59,63	59,39	59,63	1K	2
26/05/2021	0,03%	0,02	59,06	59,01	58,85	59,10	7K	5
25/05/2021	-0,15%	-0,09	59,04	59,13	59,04	59,29	13K	3
24/05/2021	-0,05%	-0,03	59,13	58,65	58,65	59,13	30K	5
21/05/2021	2,37%	1,37	59,16	57,79	57,79	59,16	155K	9
20/05/2021	1,00%	0,57	57,79	57,92	57,79	57,92	35K	3
19/05/2021	-1,28%	-0,74	57,22	57,30	57,22	57,30	4K	3
18/05/2021	-0,16%	-0,09	57,96	58,69	57,96	58,71	26K	10
17/05/2021	0,26%	0,15	58,05	57,90	57,75	58,05	1M	10
14/05/2021	1,54%	0,88	57,90	57,55	57,55	57,91	6K	3
13/05/2021	1,30%	0,73	57,02	56,90	56,90	57,06	142K	7
12/05/2021	-1,71%	-0,98	56,29	56,84	56,29	56,95	3M	23
11/05/2021	-1,09%	-0,63	57,27	57,05	56,65	57,45	3M	19
10/05/2021	-1,73%	-1,02	57,90	58,40	57,90	58,68	709K	13
07/05/2021	1,29%	0,75	58,92	58,70	58,70	59,05	2M	24
06/05/2021	-2,56%	-1,53	58,17	58,01	57,85	58,48	187K	18
05/05/2021	-1,60%	-0,97	59,70	60,50	59,60	60,50	1M	18
04/05/2021	-1,51%	-0,93	60,67	61,50	60,25	61,50	62K	242
03/05/2021	0,65%	0,40	61,60	61,20	60,95	61,60	446K	13
30/04/2021	0,44%	0,27	61,20	60,93	60,50	61,57	173K	210
29/04/2021	-0,85%	-0,52	60,93	61,96	60,90	61,96	53K	9
28/04/2021	-1,44%	-0,90	61,45	61,64	61,36	61,87	157K	777
27/04/2021	0,34%	0,21	62,35	62,14	61,95	62,35	71K	7
26/04/2021	-0,18%	-0,11	62,14	62,25	61,76	62,49	101K	8
23/04/2021	2,47%	1,50	62,25	60,82	60,82	62,25	2M	15
22/04/2021	1,18%	0,71	60,75	61,10	60,50	61,89	4M	31
20/04/2021	-2,45%	-1,51	60,04	61,65	59,55	61,65	7M	52
19/04/2021	-2,21%	-1,39	61,55	62,41	61,11	62,78	1M	17
16/04/2021	-0,16%	-0,10	62,94	65,32	62,52	65,32	263K	19
15/04/2021	-0,61%	-0,39	63,04	63,43	62,64	63,50	194K	19
14/04/2021	-0,03%	-0,02	63,43	63,75	63,39	64,24	5M	36
13/04/2021	-0,30%	-0,19	63,45	63,34	62,29	63,47	2M	40
12/04/2021	0,84%	0,53	63,64	63,39	63,39	63,64	144K	6
09/04/2021	1,56%	0,97	63,11	62,30	62,30	63,24	61K	4
08/04/2021	-0,16%	-0,10	62,14	61,61	61,49	62,14	2M	546
07/04/2021	-1,13%	-0,71	62,24	62,46	62,00	62,46	87K	8
06/04/2021	-1,41%	-0,90	62,95	63,85	62,95	63,85	148K	12
05/04/2021	0,09%	0,06	63,85	64,20	63,30	64,43	99K	15
01/04/2021	1,92%	1,20	63,79	63,59	63,24	63,86	106K	240
31/03/2021	-0,49%	-0,31	62,59	63,34	62,18	63,40	2M	368
30/03/2021	0,83%	0,52	62,90	62,48	61,80	62,95	6M	343
29/03/2021	-1,39%	-0,88	62,38	63,64	61,84	63,64	35K	7
26/03/2021	2,46%	1,52	63,26	62,11	62,11	63,26	3M	388
25/03/2021	2,80%	1,68	61,74	59,79	59,20	61,74	89K	275
24/03/2021	0,22%	0,13	60,06	60,95	60,06	60,95	12K	5
23/03/2021	-3,56%	-2,21	59,93	61,24	59,75	61,24	232K	15
22/03/2021	-0,24%	-0,15	62,14	62,29	62,09	62,29	537K	5
19/03/2021	-2,44%	-1,56	62,29	61,93	61,85	62,30	473K	10
18/03/2021	-0,82%	-0,53	63,85	64,05	63,85	64,52	4M	25
17/03/2021	-0,49%	-0,32	64,38	64,38	64,38	64,38	965	1
16/03/2021	-1,97%	-1,30	64,70	65,80	64,60	65,80	398K	11
15/03/2021	1,38%	0,90	66,00	65,69	65,65	66,00	353K	8
12/03/2021	0,90%	0,58	65,10	64,72	64,69	65,10	2M	26
11/03/2021	-0,05%	-0,03	64,52	64,25	64,25	64,52	810K	4
10/03/2021	-0,45%	-0,29	64,55	65,00	64,45	65,25	1M	14
09/03/2021	1,69%	1,08	64,84	64,75	64,75	65,17	100K	8
08/03/2021	3,61%	2,22	63,76	63,40	63,40	63,76	842K	7
05/03/2021	1,72%	1,04	61,54	61,09	59,92	61,79	6M	15
04/03/2021	-3,11%	-1,94	60,50	60,69	59,40	60,88	5M	45
03/03/2021	-1,20%	-0,76	62,44	63,81	62,44	63,88	2M	7
02/03/2021	-0,28%	-0,18	63,20	64,12	63,11	64,25	6M	34
01/03/2021	3,06%	1,88	63,38	62,21	62,11	63,38	80K	9
26/02/2021	0,42%	0,26	61,50	60,19	60,00	61,68	3M	14
25/02/2021	-0,49%	-0,30	61,24	61,85	60,89	61,85	469K	9
24/02/2021	2,40%	1,44	61,54	60,79	60,24	61,75	843K	11
23/02/2021	-2,67%	-1,65	60,10	59,95	59,54	60,10	875K	9
22/02/2021	1,20%	0,73	61,75	61,75	61,75	61,75	48K	3
19/02/2021	1,51%	0,91	61,02	60,11	60,00	61,10	51K	6
18/02/2021	-0,56%	-0,34	60,11	60,55	60,01	60,55	8K	3
17/02/2021	-0,84%	-0,51	60,45	60,16	60,15	60,45	6M	27
12/02/2021	-0,07%	-0,04	60,96	60,95	60,95	61,09	167K	7
11/02/2021	-0,57%	-0,35	61,00	61,38	60,61	61,38	128K	5
10/02/2021	-0,31%	-0,19	61,35	61,54	61,35	61,54	128K	4
09/02/2021	1,15%	0,70	61,54	61,68	61,33	61,86	2M	16
08/02/2021	1,99%	1,19	60,84	60,49	60,10	60,84	48K	7
05/02/2021	0,00%	0,00	59,65	59,22	59,17	59,65	642K	3
04/02/2021	3,58%	2,06	59,65	59,65	59,65	59,65	42K	1
03/02/2021	0,52%	0,30	57,59	57,57	57,57	57,59	84K	5
02/02/2021	-0,21%	-0,12	57,29	57,04	57,04	57,29	388K	6
01/02/2021	1,61%	0,91	57,41	56,53	56,53	57,41	2M	14
29/01/2021	-1,09%	-0,62	56,50	57,61	56,50	57,61	611K	4
28/01/2021	0,09%	0,05	57,12	57,15	57,12	57,54	58K	8
26/01/2021	0,14%	0,08	57,07	57,26	57,07	57,46	21K	9
21/01/2021	0,05%	0,03	56,99	56,93	56,93	56,99	114K	2
20/01/2021	0,98%	0,55	56,96	56,80	56,52	57,09	6M	124
19/01/2021	0,79%	0,44	56,41	56,41	56,41	56,41	225	1
14/01/2021	0,25%	0,14	55,97	55,90	55,81	56,01	197K	6
13/01/2021	-0,57%	-0,32	55,83	56,13	55,71	56,13	101K	4
12/01/2021	-1,46%	-0,83	56,15	57,18	56,15	57,18	57K	3
11/01/2021	1,82%	1,02	56,98	57,01	56,98	57,21	277K	4
08/01/2021	0,11%	0,06	55,96	56,11	55,96	56,47	460K	11
07/01/2021	2,74%	1,49	55,90	55,74	55,65	55,96	328K	8
06/01/2021	5,14%	2,66	54,41	54,46	54,41	54,72	281K	4
05/01/2021	1,39%	0,71	51,75	51,75	51,75	51,75	10K	1
04/01/2021	-0,12%	-0,06	51,04	50,98	50,25	51,04	1M	24
30/12/2020	-	-	51,10	51,13	51,10	51,13	51K	2

Date,Open,High,Low,Close,Volume
23-Jul-21,56.75,56.85,56.26,56.26,437017
22-Jul-21,56.92,56.93,56.92,56.93,86689
21-Jul-21,58.23,58.23,57.72,57.72,936422
20-Jul-21,56.03,57.24,56.00,57.24,1145029
19-Jul-21,55.03,55.15,54.60,55.15,2038
16-Jul-21,55.66,55.66,54.90,55.22,118419
15-Jul-21,55.12,55.88,55.12,55.60,16389
14-Jul-21,57.00,57.17,55.79,55.79,876833
13-Jul-21,58.68,58.68,57.74,57.75,94588
12-Jul-21,58.84,58.84,58.69,58.71,5292
08-Jul-21,57.69,58.42,57.68,58.32,356091
07-Jul-21,58.44,58.44,58.44,58.44,11688
06-Jul-21,58.72,58.87,58.38,58.87,9680
05-Jul-21,58.00,58.60,57.79,58.60,6018
02-Jul-21,57.75,58.00,57.75,58.00,1156682
01-Jul-21,57.69,58.50,57.69,58.50,106023
30-Jun-21,56.77,57.60,56.77,57.47,417719
29-Jun-21,57.29,57.29,56.45,56.62,123347
28-Jun-21,56.97,57.10,56.85,56.85,71351
24-Jun-21,56.85,56.97,56.81,56.97,2843
23-Jun-21,56.88,56.88,56.70,56.70,1592
22-Jun-21,56.65,56.74,56.57,56.74,146775
21-Jun-21,56.64,57.13,56.64,57.13,208197
18-Jun-21,56.38,56.82,56.00,56.15,86194
17-Jun-21,57.54,60.00,56.50,60.00,153463
16-Jun-21,57.54,57.54,57.54,57.54,172
15-Jun-21,58.74,58.74,58.17,58.17,18146
14-Jun-21,59.13,59.13,58.54,58.60,151831
11-Jun-21,59.25,59.26,59.19,59.26,72337
10-Jun-21,58.38,58.38,57.93,57.93,4190
09-Jun-21,58.86,58.88,58.85,58.88,4767
08-Jun-21,59.62,59.62,58.47,58.47,692335
07-Jun-21,57.84,58.21,57.84,58.21,206523
04-Jun-21,57.56,57.60,57.35,57.35,396098
02-Jun-21,60.00,60.00,57.89,58.02,310862
01-Jun-21,58.70,58.94,58.34,58.94,78950
31-May-21,59.71,59.71,59.00,59.00,4835
28-May-21,59.60,59.60,58.76,58.94,10264976
27-May-21,59.63,59.63,59.39,59.39,1311
26-May-21,59.01,59.10,58.85,59.06,7324
25-May-21,59.13,59.29,59.04,59.04,13397
24-May-21,58.65,59.13,58.65,59.13,29837
21-May-21,57.79,59.16,57.79,59.16,154860
20-May-21,57.92,57.92,57.79,57.79,35373
19-May-21,57.30,57.30,57.22,57.22,3896
18-May-21,58.69,58.71,57.96,57.96,25984
17-May-21,57.90,58.05,57.75,58.05,1471643
14-May-21,57.55,57.91,57.55,57.90,6135
13-May-21,56.90,57.06,56.90,57.02,141617
12-May-21,56.84,56.95,56.29,56.29,2734137
11-May-21,57.05,57.45,56.65,57.27,3294995
10-May-21,58.40,58.68,57.90,57.90,709276
07-May-21,58.70,59.05,58.70,58.92,1780611
06-May-21,58.01,58.48,57.85,58.17,186739
05-May-21,60.50,60.50,59.60,59.70,1307855
04-May-21,61.50,61.50,60.25,60.67,62163
03-May-21,61.20,61.60,60.95,61.60,446372
30-Apr-21,60.93,61.57,60.50,61.20,172848
29-Apr-21,61.96,61.96,60.90,60.93,53431
28-Apr-21,61.64,61.87,61.36,61.45,157144
27-Apr-21,62.14,62.35,61.95,62.35,71002
26-Apr-21,62.25,62.49,61.76,62.14,101363
23-Apr-21,60.82,62.25,60.82,62.25,2449735
22-Apr-21,61.10,61.89,60.50,60.75,4392051
20-Apr-21,61.65,61.65,59.55,60.04,6990612
19-Apr-21,62.41,62.78,61.11,61.55,1306922
16-Apr-21,65.32,65.32,62.52,62.94,263272
15-Apr-21,63.43,63.50,62.64,63.04,194282
14-Apr-21,63.75,64.24,63.39,63.43,4884000
13-Apr-21,63.34,63.47,62.29,63.45,2278591
12-Apr-21,63.39,63.64,63.39,63.64,144419
09-Apr-21,62.30,63.24,62.30,63.11,61465
08-Apr-21,61.61,62.14,61.49,62.14,2348002
07-Apr-21,62.46,62.46,62.00,62.24,86965
06-Apr-21,63.85,63.85,62.95,62.95,147768
05-Apr-21,64.20,64.43,63.30,63.85,98914
01-Apr-21,63.59,63.86,63.24,63.79,105839
31-Mar-21,63.34,63.40,62.18,62.59,2177433
30-Mar-21,62.48,62.95,61.80,62.90,5756877
29-Mar-21,63.64,63.64,61.84,62.38,35425
26-Mar-21,62.11,63.26,62.11,63.26,3148218
25-Mar-21,59.79,61.74,59.20,61.74,89164
24-Mar-21,60.95,60.95,60.06,60.06,11807
23-Mar-21,61.24,61.24,59.75,59.93,232226
22-Mar-21,62.29,62.29,62.09,62.14,537075
19-Mar-21,61.93,62.30,61.85,62.29,472527
18-Mar-21,64.05,64.52,63.85,63.85,3984467
17-Mar-21,64.38,64.38,64.38,64.38,965
16-Mar-21,65.80,65.80,64.60,64.70,397915
15-Mar-21,65.69,66.00,65.65,66.00,352962
12-Mar-21,64.72,65.10,64.69,65.10,2384198
11-Mar-21,64.25,64.52,64.25,64.52,809970
10-Mar-21,65.00,65.25,64.45,64.55,1069801
09-Mar-21,64.75,65.17,64.75,64.84,99838
08-Mar-21,63.40,63.76,63.40,63.76,841837
05-Mar-21,61.09,61.79,59.92,61.54,6385913
04-Mar-21,60.69,60.88,59.40,60.50,5363167
03-Mar-21,63.81,63.88,62.44,62.44,1599499
02-Mar-21,64.12,64.25,63.11,63.20,6088557
01-Mar-21,62.21,63.38,62.11,63.38,79935
26-Feb-21,60.19,61.68,60.00,61.50,2922372
25-Feb-21,61.85,61.85,60.89,61.24,468712
24-Feb-21,60.79,61.75,60.24,61.54,843126
23-Feb-21,59.95,60.10,59.54,60.10,875067
22-Feb-21,61.75,61.75,61.75,61.75,47794
19-Feb-21,60.11,61.10,60.00,61.02,50670
18-Feb-21,60.55,60.55,60.01,60.11,8195
17-Feb-21,60.16,60.45,60.15,60.45,5551103
12-Feb-21,60.95,61.09,60.95,60.96,166621
11-Feb-21,61.38,61.38,60.61,61.00,128131
10-Feb-21,61.54,61.54,61.35,61.35,128149
09-Feb-21,61.68,61.86,61.33,61.54,1963907
08-Feb-21,60.49,60.84,60.10,60.84,47533
05-Feb-21,59.22,59.65,59.17,59.65,641686
04-Feb-21,59.65,59.65,59.65,59.65,41755
03-Feb-21,57.57,57.59,57.57,57.59,84112
02-Feb-21,57.04,57.29,57.04,57.29,388254
01-Feb-21,56.53,57.41,56.53,57.41,1824553
29-Jan-21,57.61,57.61,56.50,56.50,611359
28-Jan-21,57.15,57.54,57.12,57.12,58345
26-Jan-21,57.26,57.46,57.07,57.07,20976
21-Jan-21,56.93,56.99,56.93,56.99,113920
20-Jan-21,56.80,57.09,56.52,56.96,5813634
19-Jan-21,56.41,56.41,56.41,56.41,225
14-Jan-21,55.90,56.01,55.81,55.97,197047
13-Jan-21,56.13,56.13,55.71,55.83,101332
12-Jan-21,57.18,57.18,56.15,56.15,57405
11-Jan-21,57.01,57.21,56.98,56.98,276703
08-Jan-21,56.11,56.47,55.96,55.96,460377
07-Jan-21,55.74,55.96,55.65,55.90,327852
06-Jan-21,54.46,54.72,54.41,54.41,281432
05-Jan-21,51.75,51.75,51.75,51.75,9936
04-Jan-21,50.98,51.04,50.25,51.04,1195211
30-Dec-20,51.13,51.13,51.10,51.10,50997

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIWM39

cotações, gráficos e mais...