Cotação atual, histórico e gráfico do papel: BGWH39

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 BGWH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,10%	-0,07	72,59	72,59	72,59	72,59	145	1
18/11/2024	-2,17%	-1,61	72,66	72,70	72,66	72,70	21K	3
13/11/2024	0,28%	0,21	74,27	74,27	74,27	74,27	3K	1
12/11/2024	-1,49%	-1,12	74,06	74,06	74,06	74,06	444	1
11/11/2024	3,83%	2,77	75,18	75,07	74,99	75,18	16K	3
07/11/2024	0,85%	0,61	72,41	71,82	71,82	72,46	39K	45
04/11/2024	-0,37%	-0,27	71,80	71,80	71,80	71,80	646	1

01/11/2024	2,61%	1,83	72,07	72,10	72,07	72,10	14K	2
31/10/2024	-2,77%	-2,00	70,24	71,68	70,24	71,68	14K	3
30/10/2024	0,19%	0,14	72,24	72,24	72,24	72,24	505	1
29/10/2024	0,83%	0,59	72,10	72,10	72,10	72,10	288	1
28/10/2024	-0,14%	-0,10	71,51	71,51	71,51	71,51	715	1
25/10/2024	-0,20%	-0,14	71,61	71,61	71,61	71,61	8K	1
24/10/2024	-0,10%	-0,07	71,75	70,89	70,89	71,75	3K	2
23/10/2024	-0,77%	-0,56	71,82	72,24	71,82	72,24	3K	3
22/10/2024	0,25%	0,18	72,38	72,38	72,38	72,38	72	1
21/10/2024	-0,62%	-0,45	72,20	73,36	72,20	73,36	7K	5
17/10/2024	0,28%	0,20	72,65	72,65	72,65	72,65	435	1
16/10/2024	0,29%	0,21	72,45	70,79	70,79	72,45	648	6
15/10/2024	1,47%	1,05	72,24	72,24	72,24	72,24	722	1
14/10/2024	-0,68%	-0,49	71,19	71,18	71,12	71,19	8K	4
11/10/2024	1,89%	1,33	71,68	71,44	71,44	71,68	3K	2
09/10/2024	2,33%	1,60	70,35	70,35	70,35	70,35	492	1
08/10/2024	0,98%	0,67	68,75	68,74	68,74	68,75	618	2
07/10/2024	0,16%	0,11	68,08	68,39	68,08	68,46	752	3
03/10/2024	-0,31%	-0,21	67,97	67,97	67,97	67,97	4K	1
02/10/2024	-0,41%	-0,28	68,18	68,18	68,18	68,18	7K	2
01/10/2024	0,25%	0,17	68,46	68,46	68,46	68,46	5K	1
30/09/2024	0,18%	0,12	68,29	68,18	67,95	68,29	6K	3
27/09/2024	-2,61%	-1,83	68,17	68,17	68,17	68,17	5K	1
26/09/2024	2,04%	1,40	70,00	70,00	70,00	70,00	1K	1
24/09/2024	-1,31%	-0,91	68,60	68,60	68,60	68,60	274	1
23/09/2024	0,54%	0,37	69,51	69,44	69,44	69,51	2K	2
20/09/2024	1,51%	1,03	69,14	69,07	69,07	69,14	26K	4
19/09/2024	0,12%	0,08	68,11	68,03	68,03	68,11	10K	2
18/09/2024	-0,53%	-0,36	68,03	68,03	68,03	68,03	272	1
16/09/2024	-0,61%	-0,42	68,39	68,58	68,39	68,58	10K	2
13/09/2024	0,13%	0,09	68,81	68,81	68,81	68,81	963	1
11/09/2024	0,23%	0,16	68,72	68,07	68,07	68,72	3K	2
09/09/2024	1,45%	0,98	68,56	68,56	68,56	68,56	2K	1
06/09/2024	-2,38%	-1,65	67,58	68,13	67,58	68,13	6K	3
04/09/2024	-0,89%	-0,62	69,23	69,23	69,23	69,23	553	1
03/09/2024	-0,14%	-0,10	69,85	69,85	69,85	69,85	2K	1
30/08/2024	0,69%	0,48	69,95	69,95	69,95	69,95	349	1
29/08/2024	1,88%	1,28	69,47	69,47	69,47	69,47	277	1
28/08/2024	0,63%	0,43	68,19	68,23	68,19	68,23	6K	4
27/08/2024	0,10%	0,07	67,76	67,78	67,76	67,78	338	2
26/08/2024	0,52%	0,35	67,69	67,95	67,69	67,95	6K	2
23/08/2024	1,10%	0,73	67,34	67,34	67,34	67,34	1K	1
20/08/2024	0,97%	0,64	66,61	66,56	66,23	66,61	1K	4
19/08/2024	-0,51%	-0,34	65,97	66,19	65,97	66,19	132	2
16/08/2024	-0,06%	-0,04	66,31	65,86	65,86	66,31	4K	4
15/08/2024	2,08%	1,35	66,35	65,80	65,80	66,42	18K	13
14/08/2024	0,17%	0,11	65,00	65,00	65,00	65,00	130	1
13/08/2024	0,39%	0,25	64,89	64,89	64,89	64,89	324	1
12/08/2024	-0,09%	-0,06	64,64	64,64	64,64	64,64	64	1
09/08/2024	-1,42%	-0,93	64,70	64,70	64,70	64,70	64	1
08/08/2024	-1,29%	-0,86	65,63	65,63	65,51	65,63	2M	4
05/08/2024	-1,53%	-1,03	66,49	66,85	66,49	66,86	24K	6
02/08/2024	-1,77%	-1,22	67,52	67,68	67,40	67,68	135K	21
01/08/2024	0,41%	0,28	68,74	68,40	68,40	68,74	2K	3
31/07/2024	1,00%	0,68	68,46	68,18	68,18	68,46	6K	3
30/07/2024	0,19%	0,13	67,78	67,81	67,78	67,81	5K	2
29/07/2024	-0,62%	-0,42	67,65	67,57	67,57	67,65	9K	4
26/07/2024	1,32%	0,89	68,07	67,72	67,72	68,07	9K	3
25/07/2024	0,30%	0,20	67,18	67,20	67,18	67,20	5K	2
24/07/2024	1,30%	0,86	66,98	66,98	66,98	66,98	2K	1
22/07/2024	-0,66%	-0,44	66,12	66,12	66,12	66,12	132	1
19/07/2024	-0,24%	-0,16	66,56	66,28	66,28	66,56	132	2
18/07/2024	0,86%	0,57	66,72	66,96	66,72	66,96	7K	2
17/07/2024	1,29%	0,84	66,15	65,88	65,88	66,15	2K	2
16/07/2024	1,13%	0,73	65,31	64,55	64,43	65,31	6K	6
15/07/2024	0,25%	0,16	64,58	64,83	64,58	64,84	16K	6
12/07/2024	0,86%	0,55	64,42	64,67	64,42	64,67	116K	5
11/07/2024	1,32%	0,83	63,87	63,73	63,73	63,87	2K	4
10/07/2024	0,75%	0,47	63,04	62,57	62,57	63,04	5K	2
09/07/2024	-1,15%	-0,73	62,57	63,15	62,57	63,15	10K	5
08/07/2024	0,19%	0,12	63,30	63,72	63,30	63,72	6K	3
05/07/2024	-1,40%	-0,90	63,18	64,08	63,18	64,08	3K	3
04/07/2024	-0,93%	-0,60	64,08	64,08	64,08	64,08	2K	3
03/07/2024	-1,01%	-0,66	64,68	64,95	64,68	64,95	1K	3
02/07/2024	0,66%	0,43	65,34	65,34	65,34	65,34	7K	2
01/07/2024	1,01%	0,65	64,91	64,62	64,40	64,91	285K	5
28/06/2024	1,42%	0,90	64,26	64,20	64,20	64,26	2K	2
27/06/2024	-0,19%	-0,12	63,36	63,84	63,36	63,84	10K	4
26/06/2024	0,76%	0,48	63,48	63,48	63,48	63,48	634	1
25/06/2024	0,57%	0,36	63,00	63,00	63,00	63,00	13K	3
24/06/2024	-0,85%	-0,54	62,64	62,64	62,64	62,64	62	1
21/06/2024	0,77%	0,48	63,18	63,18	63,18	63,18	1K	1
20/06/2024	-3,54%	-2,30	62,70	62,70	62,70	62,70	10K	2
19/06/2024	3,73%	2,34	65,00	63,74	63,74	65,00	2K	3
18/06/2024	0,02%	0,01	62,66	62,69	62,66	62,69	3K	2
17/06/2024	2,19%	1,34	62,65	62,05	62,05	62,73	11K	4
14/06/2024	0,10%	0,06	61,31	61,49	61,31	61,49	3K	2
07/06/2024	1,09%	0,66	61,25	60,90	60,90	61,25	78K	2
06/06/2024	0,00%	0,00	60,59	61,02	60,59	61,02	3K	3
05/06/2024	-0,18%	-0,11	60,59	60,61	60,59	60,61	6K	2
04/06/2024	1,39%	0,83	60,70	60,64	60,64	60,70	6K	2
03/06/2024	-0,71%	-0,43	59,87	59,98	59,71	60,10	20K	7
31/05/2024	2,31%	1,36	60,30	59,63	59,63	60,30	44K	9
29/05/2024	-0,10%	-0,06	58,94	58,94	58,94	58,94	58	1
28/05/2024	-0,71%	-0,42	59,00	59,00	59,00	59,00	59	1
23/05/2024	-0,67%	-0,40	59,42	59,76	59,42	59,76	654	3
21/05/2024	0,03%	0,02	59,82	59,70	59,70	59,82	238	2
20/05/2024	-0,53%	-0,32	59,80	59,97	59,80	59,97	5K	4
16/05/2024	0,33%	0,20	60,12	60,17	60,12	60,17	3K	2
15/05/2024	0,72%	0,43	59,92	59,92	59,92	59,92	3K	2
14/05/2024	-0,25%	-0,15	59,49	59,49	59,49	59,49	2K	1
10/05/2024	3,01%	1,74	59,64	59,64	59,64	59,64	894	1
07/05/2024	0,52%	0,30	57,90	57,84	57,84	57,90	289	2
06/05/2024	0,52%	0,30	57,60	57,42	57,42	57,60	23K	6
03/05/2024	0,32%	0,18	57,30	57,29	57,20	57,30	46K	3
02/05/2024	-2,14%	-1,25	57,12	57,12	57,12	57,35	8K	4
30/04/2024	1,16%	0,67	58,37	58,36	58,36	58,37	583	2
26/04/2024	-0,96%	-0,56	57,70	57,87	57,70	57,87	5K	3
24/04/2024	0,19%	0,11	58,26	58,26	58,26	58,26	3K	1
22/04/2024	0,33%	0,19	58,15	58,97	58,15	58,97	9K	3
19/04/2024	-0,62%	-0,36	57,96	58,08	57,96	58,08	116	2
18/04/2024	0,62%	0,36	58,32	58,32	58,32	58,32	3K	1
17/04/2024	-0,82%	-0,48	57,96	58,18	57,96	58,18	3K	2
16/04/2024	0,67%	0,39	58,44	58,25	58,25	58,44	4K	3
15/04/2024	1,52%	0,87	58,05	58,10	58,04	58,10	11K	4
12/04/2024	-1,19%	-0,69	57,18	57,87	57,18	57,87	34K	5
11/04/2024	0,43%	0,25	57,87	57,87	57,87	57,87	57	1
10/04/2024	0,88%	0,50	57,62	57,62	57,62	57,62	1M	1
09/04/2024	-0,94%	-0,54	57,12	57,50	57,12	57,50	12K	6
08/04/2024	-0,48%	-0,28	57,66	57,70	57,55	57,70	11K	7
05/04/2024	0,80%	0,46	57,94	57,63	57,63	57,94	2K	2
04/04/2024	-1,74%	-1,02	57,48	57,84	57,48	57,95	15K	7
03/04/2024	0,69%	0,40	58,50	58,50	58,50	58,50	292	1
02/04/2024	-0,75%	-0,44	58,10	58,08	58,08	58,10	464	3
01/04/2024	0,27%	0,16	58,54	59,16	58,54	59,16	22K	8
28/03/2024	1,57%	0,90	58,38	58,38	58,38	58,38	58	1
27/03/2024	-	-	57,48	57,30	57,30	57,48	19K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,72.59,72.59,72.59,72.59,145
18-Nov-24,72.70,72.70,72.66,72.66,21446
13-Nov-24,74.27,74.27,74.27,74.27,2599
12-Nov-24,74.06,74.06,74.06,74.06,444
11-Nov-24,75.07,75.18,74.99,75.18,15693
07-Nov-24,71.82,72.46,71.82,72.41,39044
04-Nov-24,71.80,71.80,71.80,71.80,646
01-Nov-24,72.10,72.10,72.07,72.07,14417
31-Oct-24,71.68,71.68,70.24,70.24,13688
30-Oct-24,72.24,72.24,72.24,72.24,505
29-Oct-24,72.10,72.10,72.10,72.10,288
28-Oct-24,71.51,71.51,71.51,71.51,715
25-Oct-24,71.61,71.61,71.61,71.61,7519
24-Oct-24,70.89,71.75,70.89,71.75,2989
23-Oct-24,72.24,72.24,71.82,71.82,2739
22-Oct-24,72.38,72.38,72.38,72.38,72
21-Oct-24,73.36,73.36,72.20,72.20,6814
17-Oct-24,72.65,72.65,72.65,72.65,435
16-Oct-24,70.79,72.45,70.79,72.45,648
15-Oct-24,72.24,72.24,72.24,72.24,722
14-Oct-24,71.18,71.19,71.12,71.19,8326
11-Oct-24,71.44,71.68,71.44,71.68,3005
09-Oct-24,70.35,70.35,70.35,70.35,492
08-Oct-24,68.74,68.75,68.74,68.75,618
07-Oct-24,68.39,68.46,68.08,68.08,752
03-Oct-24,67.97,67.97,67.97,67.97,4078
02-Oct-24,68.18,68.18,68.18,68.18,6886
01-Oct-24,68.46,68.46,68.46,68.46,5134
30-Sep-24,68.18,68.29,67.95,68.29,6406
27-Sep-24,68.17,68.17,68.17,68.17,4771
26-Sep-24,70.00,70.00,70.00,70.00,1470
24-Sep-24,68.60,68.60,68.60,68.60,274
23-Sep-24,69.44,69.51,69.44,69.51,2084
20-Sep-24,69.07,69.14,69.07,69.14,26259
19-Sep-24,68.03,68.11,68.03,68.11,9938
18-Sep-24,68.03,68.03,68.03,68.03,272
16-Sep-24,68.58,68.58,68.39,68.39,9930
13-Sep-24,68.81,68.81,68.81,68.81,963
11-Sep-24,68.07,68.72,68.07,68.72,2533
09-Sep-24,68.56,68.56,68.56,68.56,1576
06-Sep-24,68.13,68.13,67.58,67.58,5544
04-Sep-24,69.23,69.23,69.23,69.23,553
03-Sep-24,69.85,69.85,69.85,69.85,2444
30-Aug-24,69.95,69.95,69.95,69.95,349
29-Aug-24,69.47,69.47,69.47,69.47,277
28-Aug-24,68.23,68.23,68.19,68.19,6205
27-Aug-24,67.78,67.78,67.76,67.76,338
26-Aug-24,67.95,67.95,67.69,67.69,6160
23-Aug-24,67.34,67.34,67.34,67.34,1481
20-Aug-24,66.56,66.61,66.23,66.61,1064
19-Aug-24,66.19,66.19,65.97,65.97,132
16-Aug-24,65.86,66.31,65.86,66.31,4369
15-Aug-24,65.80,66.42,65.80,66.35,17679
14-Aug-24,65.00,65.00,65.00,65.00,130
13-Aug-24,64.89,64.89,64.89,64.89,324
12-Aug-24,64.64,64.64,64.64,64.64,64
09-Aug-24,64.70,64.70,64.70,64.70,64
08-Aug-24,65.63,65.63,65.51,65.63,1972527
05-Aug-24,66.85,66.86,66.49,66.49,24166
02-Aug-24,67.68,67.68,67.40,67.52,134696
01-Aug-24,68.40,68.74,68.40,68.74,2328
31-Jul-24,68.18,68.46,68.18,68.46,6499
30-Jul-24,67.81,67.81,67.78,67.78,5152
29-Jul-24,67.57,67.65,67.57,67.65,8653
26-Jul-24,67.72,68.07,67.72,68.07,8687
25-Jul-24,67.20,67.20,67.18,67.18,5375
24-Jul-24,66.98,66.98,66.98,66.98,2009
22-Jul-24,66.12,66.12,66.12,66.12,132
19-Jul-24,66.28,66.56,66.28,66.56,132
18-Jul-24,66.96,66.96,66.72,66.72,6542
17-Jul-24,65.88,66.15,65.88,66.15,2050
16-Jul-24,64.55,65.31,64.43,65.31,5964
15-Jul-24,64.83,64.84,64.58,64.58,15918
12-Jul-24,64.67,64.67,64.42,64.42,116466
11-Jul-24,63.73,63.87,63.73,63.87,1593
10-Jul-24,62.57,63.04,62.57,63.04,4574
09-Jul-24,63.15,63.15,62.57,62.57,10358
08-Jul-24,63.72,63.72,63.30,63.30,6498
05-Jul-24,64.08,64.08,63.18,63.18,2535
04-Jul-24,64.08,64.08,64.08,64.08,1922
03-Jul-24,64.95,64.95,64.68,64.68,1363
02-Jul-24,65.34,65.34,65.34,65.34,6991
01-Jul-24,64.62,64.91,64.40,64.91,285018
28-Jun-24,64.20,64.26,64.20,64.26,1540
27-Jun-24,63.84,63.84,63.36,63.36,10196
26-Jun-24,63.48,63.48,63.48,63.48,634
25-Jun-24,63.00,63.00,63.00,63.00,12600
24-Jun-24,62.64,62.64,62.64,62.64,62
21-Jun-24,63.18,63.18,63.18,63.18,1010
20-Jun-24,62.70,62.70,62.70,62.70,9655
19-Jun-24,63.74,65.00,63.74,65.00,1612
18-Jun-24,62.69,62.69,62.66,62.66,2569
17-Jun-24,62.05,62.73,62.05,62.65,10952
14-Jun-24,61.49,61.49,61.31,61.31,2766
07-Jun-24,60.90,61.25,60.90,61.25,78493
06-Jun-24,61.02,61.02,60.59,60.59,3464
05-Jun-24,60.61,60.61,60.59,60.59,6121
04-Jun-24,60.64,60.70,60.64,60.70,6130
03-Jun-24,59.98,60.10,59.71,59.87,19552
31-May-24,59.63,60.30,59.63,60.30,43543
29-May-24,58.94,58.94,58.94,58.94,58
28-May-24,59.00,59.00,59.00,59.00,59
23-May-24,59.76,59.76,59.42,59.42,654
21-May-24,59.70,59.82,59.70,59.82,238
20-May-24,59.97,59.97,59.80,59.80,5388
16-May-24,60.17,60.17,60.12,60.12,3068
15-May-24,59.92,59.92,59.92,59.92,3175
14-May-24,59.49,59.49,59.49,59.49,2498
10-May-24,59.64,59.64,59.64,59.64,894
07-May-24,57.84,57.90,57.84,57.90,289
06-May-24,57.42,57.60,57.42,57.60,23025
03-May-24,57.29,57.30,57.20,57.30,45666
02-May-24,57.12,57.35,57.12,57.12,8122
30-Apr-24,58.36,58.37,58.36,58.37,583
26-Apr-24,57.87,57.87,57.70,57.70,5375
24-Apr-24,58.26,58.26,58.26,58.26,3087
22-Apr-24,58.97,58.97,58.15,58.15,8808
19-Apr-24,58.08,58.08,57.96,57.96,116
18-Apr-24,58.32,58.32,58.32,58.32,2566
17-Apr-24,58.18,58.18,57.96,57.96,3310
16-Apr-24,58.25,58.44,58.25,58.44,3704
15-Apr-24,58.10,58.10,58.04,58.05,11029
12-Apr-24,57.87,57.87,57.18,57.18,34490
11-Apr-24,57.87,57.87,57.87,57.87,57
10-Apr-24,57.62,57.62,57.62,57.62,1348308
09-Apr-24,57.50,57.50,57.12,57.12,11721
08-Apr-24,57.70,57.70,57.55,57.66,11178
05-Apr-24,57.63,57.94,57.63,57.94,2317
04-Apr-24,57.84,57.95,57.48,57.48,15049
03-Apr-24,58.50,58.50,58.50,58.50,292
02-Apr-24,58.08,58.10,58.08,58.10,464
01-Apr-24,59.16,59.16,58.54,58.54,21557
28-Mar-24,58.38,58.38,58.38,58.38,58
27-Mar-24,57.30,57.48,57.30,57.48,18769

*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: BGWH39