Cotação atual, histórico e gráfico do papel: BIVW39

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 BIVW39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/07/2026	-0,75%	-0,66	87,32	87,32	87,32	87,32	224K	1
02/07/2026	-1,07%	-0,95	87,98	88,28	87,98	88,28	792	2
01/07/2026	0,27%	0,24	88,93	88,73	88,66	88,93	2K	3
30/06/2026	1,90%	1,65	88,69	88,69	88,69	88,69	444K	2
29/06/2026	0,86%	0,74	87,04	87,04	87,04	87,04	17K	3
26/06/2026	-0,19%	-0,16	86,30	86,30	86,30	86,30	863	1
25/06/2026	-0,71%	-0,62	86,46	83,84	83,84	87,49	1M	11
23/06/2026	-0,87%	-0,76	87,08	87,40	87,03	87,40	182K	5
22/06/2026	-0,91%	-0,81	87,84	87,98	87,84	87,98	2K	5
19/06/2026	2,13%	1,85	88,65	88,65	88,65	88,65	9K	1
17/06/2026	-0,78%	-0,68	86,80	86,60	86,60	86,80	1K	2
16/06/2026	-0,10%	-0,09	87,48	87,48	87,48	87,48	5K	1
15/06/2026	2,66%	2,27	87,57	83,54	83,54	87,66	151K	22
12/06/2026	-0,25%	-0,21	85,30	85,61	85,30	85,61	44K	7
11/06/2026	0,26%	0,22	85,51	83,58	83,58	85,51	53K	6
10/06/2026	-3,41%	-3,01	85,29	86,75	85,29	86,75	3K	3
09/06/2026	0,55%	0,48	88,30	88,10	88,10	88,30	2K	2
08/06/2026	-0,76%	-0,67	87,82	88,92	87,70	88,92	3K	6
05/06/2026	-0,42%	-0,37	88,49	88,70	88,35	88,70	2K	3
03/06/2026	0,12%	0,11	88,86	88,70	88,70	89,24	1M	4
02/06/2026	-0,20%	-0,18	88,75	88,75	88,75	88,75	177	1
01/06/2026	0,19%	0,17	88,93	88,91	88,61	89,01	82K	10
29/05/2026	1,27%	1,11	88,76	88,67	88,67	88,76	229K	2
28/05/2026	-0,01%	-0,01	87,65	87,66	87,65	87,68	1M	6
27/05/2026	1,63%	1,41	87,66	87,30	87,25	87,66	3K	5
26/05/2026	0,16%	0,14	86,25	86,25	86,25	86,25	86	1
22/05/2026	0,83%	0,71	86,11	85,75	85,75	86,19	1K	3
21/05/2026	0,09%	0,08	85,40	85,32	85,20	85,59	261K	6
20/05/2026	-0,09%	-0,08	85,32	85,32	85,27	85,32	10K	3
19/05/2026	0,67%	0,57	85,40	85,40	85,40	85,40	1K	1
18/05/2026	-2,53%	-2,20	84,83	86,58	84,83	86,58	10K	3
15/05/2026	0,17%	0,15	87,03	87,05	87,03	87,21	696	4
14/05/2026	3,81%	3,19	86,88	86,03	86,03	86,88	88K	2
13/05/2026	0,49%	0,41	83,69	83,69	83,69	83,69	753	1
12/05/2026	0,18%	0,15	83,28	83,13	82,92	83,28	997	5
11/05/2026	0,69%	0,57	83,13	83,13	83,13	83,13	665	1
07/05/2026	0,17%	0,14	82,56	82,56	82,56	82,56	82	1
06/05/2026	1,80%	1,46	82,42	82,42	82,42	82,42	258K	2
05/05/2026	0,66%	0,53	80,96	80,58	80,58	80,96	6K	5
30/04/2026	-0,15%	-0,12	80,43	80,43	80,43	80,43	4K	1
29/04/2026	0,00%	0,00	80,55	80,55	80,55	80,55	563	1
28/04/2026	-1,79%	-1,47	80,55	77,92	77,92	80,55	2K	4
27/04/2026	1,01%	0,82	82,02	82,02	82,02	82,02	164	2
24/04/2026	2,23%	1,77	81,20	80,33	80,33	81,20	969	2
23/04/2026	-0,53%	-0,42	79,43	79,74	79,43	79,74	9K	2
22/04/2026	0,77%	0,61	79,85	79,40	79,40	79,85	9K	4
20/04/2026	-0,93%	-0,74	79,24	79,90	79,24	79,90	398	2
17/04/2026	1,10%	0,87	79,98	79,34	79,34	79,98	952	3
16/04/2026	2,37%	1,83	79,11	79,03	78,64	79,47	12M	5.954
14/04/2026	2,47%	1,86	77,28	77,28	77,28	77,28	77	1
13/04/2026	-0,32%	-0,24	75,42	75,42	75,42	75,42	75	1
10/04/2026	-0,76%	-0,58	75,66	75,66	75,66	75,66	177K	1
09/04/2026	0,66%	0,50	76,24	75,73	75,73	76,24	151	2
08/04/2026	2,08%	1,54	75,74	75,74	75,74	75,74	5K	1
06/04/2026	0,28%	0,21	74,20	73,99	73,99	74,20	452K	4
02/04/2026	0,09%	0,07	73,99	72,87	72,87	73,99	885	4
01/04/2026	2,23%	1,61	73,92	73,92	73,92	73,92	73	1
31/03/2026	-1,85%	-1,36	72,31	72,31	72,31	72,31	72	1
26/03/2026	-2,60%	-1,97	73,67	73,67	73,67	73,67	73	1
25/03/2026	0,23%	0,17	75,64	75,64	75,64	75,64	75	1
24/03/2026	-1,22%	-0,93	75,47	75,47	75,47	75,47	75	1
23/03/2026	0,53%	0,40	76,40	76,40	76,40	76,40	5K	1
20/03/2026	-1,14%	-0,88	76,00	76,01	76,00	76,01	228	2
19/03/2026	0,00%	0,00	76,88	76,88	76,88	76,88	76	1
17/03/2026	-0,86%	-0,67	76,88	77,99	76,88	80,66	6K	8
16/03/2026	0,21%	0,16	77,55	77,65	77,40	77,65	465	3
13/03/2026	0,26%	0,20	77,39	77,56	77,17	77,56	7M	5
12/03/2026	-0,12%	-0,09	77,19	77,19	77,19	77,19	4M	3
11/03/2026	-0,13%	-0,10	77,28	77,00	77,00	77,28	2K	2
09/03/2026	-1,88%	-1,48	77,38	76,52	76,23	77,38	238K	3
05/03/2026	0,33%	0,26	78,86	78,04	78,04	78,86	2M	3
04/03/2026	0,27%	0,21	78,60	78,60	78,60	78,60	908K	1
03/03/2026	1,04%	0,81	78,39	77,97	77,97	78,39	20K	4
02/03/2026	1,29%	0,99	77,58	77,04	77,04	77,58	12K	3
27/02/2026	-1,15%	-0,89	76,59	77,48	76,59	77,49	920K	3
26/02/2026	-1,26%	-0,99	77,48	78,01	77,48	78,01	426K	3
25/02/2026	0,93%	0,72	78,47	78,42	78,42	78,47	313	2
24/02/2026	-0,58%	-0,45	77,75	77,75	77,75	77,75	466K	1
23/02/2026	-0,45%	-0,35	78,20	78,20	78,20	78,20	156	1
20/02/2026	-1,81%	-1,45	78,55	78,00	78,00	78,55	1M	3
19/02/2026	2,56%	2,00	80,00	80,00	80,00	80,00	80	1
18/02/2026	-0,93%	-0,73	78,00	78,00	78,00	78,00	78	1
12/02/2026	-0,97%	-0,77	78,73	79,28	78,73	79,28	552	3
10/02/2026	-0,40%	-0,32	79,50	83,81	79,50	83,81	7K	4
09/02/2026	0,71%	0,56	79,82	79,33	79,33	79,82	2M	4
06/02/2026	1,39%	1,09	79,26	78,57	78,07	79,26	12K	4
05/02/2026	-1,28%	-1,01	78,17	78,17	78,17	78,17	3K	1
04/02/2026	-3,26%	-2,67	79,18	78,57	78,57	79,18	274K	2
03/02/2026	-0,04%	-0,03	81,85	81,85	81,85	81,85	327	1
02/02/2026	1,14%	0,92	81,88	81,94	81,88	81,94	789K	2
29/01/2026	-0,52%	-0,42	80,96	80,47	80,44	80,96	4K	5
28/01/2026	-0,46%	-0,38	81,38	81,38	81,38	81,38	81	1
27/01/2026	-0,68%	-0,56	81,76	82,37	81,76	82,37	409	4
26/01/2026	0,49%	0,40	82,32	82,34	82,32	82,34	2K	2
23/01/2026	0,58%	0,47	81,92	81,92	81,70	81,92	3K	3
22/01/2026	0,79%	0,64	81,45	81,68	81,45	81,68	1M	4
21/01/2026	-0,80%	-0,65	80,81	80,81	80,81	80,81	8K	1
20/01/2026	-2,47%	-2,06	81,46	81,46	81,46	81,46	4M	1
19/01/2026	1,13%	0,93	83,52	82,05	82,05	83,52	414	2
14/01/2026	-1,96%	-1,65	82,59	82,59	82,59	82,59	1K	1
12/01/2026	0,38%	0,32	84,24	83,96	83,96	84,24	8K	3
09/01/2026	0,48%	0,40	83,92	83,92	83,92	83,92	167	1
08/01/2026	0,04%	0,03	83,52	83,56	83,48	83,56	7K	3
06/01/2026	0,11%	0,09	83,49	83,40	83,40	83,79	185K	3
05/01/2026	-0,14%	-0,12	83,40	84,08	83,40	84,08	335	2
02/01/2026	-3,63%	-3,15	83,52	85,04	83,52	85,04	2K	3
26/12/2025	1,25%	1,07	86,67	87,21	86,67	87,21	433	2
22/12/2025	0,63%	0,54	85,60	85,60	85,60	85,60	29K	1
19/12/2025	2,73%	2,26	85,06	84,31	84,31	85,06	1M	3
17/12/2025	-0,67%	-0,56	82,80	83,24	82,80	83,24	166	2
16/12/2025	0,23%	0,19	83,36	83,11	82,87	83,36	332	3
12/12/2025	-0,69%	-0,58	83,17	82,98	82,98	83,17	830	2
11/12/2025	-1,98%	-1,69	83,75	83,75	83,75	83,75	586	1
10/12/2025	1,34%	1,13	85,44	85,06	85,06	85,44	3K	2
09/12/2025	0,00%	0,00	84,31	84,31	84,31	84,31	84	1
08/12/2025	-0,67%	-0,57	84,31	84,31	84,31	84,31	758K	1
05/12/2025	3,01%	2,48	84,88	83,00	83,00	85,04	25K	6
04/12/2025	0,21%	0,17	82,40	82,36	82,36	82,40	18K	3
03/12/2025	-0,21%	-0,17	82,23	82,11	82,11	82,23	125K	2
02/12/2025	0,72%	0,59	82,40	82,58	82,09	82,58	10K	4
01/12/2025	-0,84%	-0,69	81,81	81,67	81,60	81,81	49K	5
26/11/2025	1,08%	0,88	82,50	82,50	82,50	82,50	18K	1
24/11/2025	1,81%	1,45	81,62	81,56	81,56	81,62	897	2
21/11/2025	0,28%	0,22	80,17	80,39	80,17	80,39	1M	3
19/11/2025	0,57%	0,45	79,95	80,33	79,95	80,33	52K	3
18/11/2025	-0,87%	-0,70	79,50	79,50	79,50	79,50	59K	1
17/11/2025	-0,06%	-0,05	80,20	80,39	80,20	80,47	2K	3
14/11/2025	0,16%	0,13	80,25	79,00	78,79	80,25	947	3
13/11/2025	-2,10%	-1,72	80,12	81,01	80,12	81,01	2K	2
12/11/2025	0,38%	0,31	81,84	81,53	81,53	81,84	3K	2
11/11/2025	-1,04%	-0,86	81,53	81,25	81,25	81,54	171K	6
10/11/2025	2,79%	2,24	82,39	82,17	82,16	82,39	823K	6
07/11/2025	-1,76%	-1,44	80,15	79,01	79,01	80,50	2M	40
06/11/2025	-	-	81,59	81,59	81,59	81,59	3M	1

Date,Open,High,Low,Close,Volume
03-Jul-26,87.32,87.32,87.32,87.32,224325
02-Jul-26,88.28,88.28,87.98,87.98,792
01-Jul-26,88.73,88.93,88.66,88.93,2482
30-Jun-26,88.69,88.69,88.69,88.69,443804
29-Jun-26,87.04,87.04,87.04,87.04,17408
26-Jun-26,86.30,86.30,86.30,86.30,863
25-Jun-26,83.84,87.49,83.84,86.46,1343596
23-Jun-26,87.40,87.40,87.03,87.08,181671
22-Jun-26,87.98,87.98,87.84,87.84,2286
19-Jun-26,88.65,88.65,88.65,88.65,8865
17-Jun-26,86.60,86.80,86.60,86.80,1387
16-Jun-26,87.48,87.48,87.48,87.48,5248
15-Jun-26,83.54,87.66,83.54,87.57,151222
12-Jun-26,85.61,85.61,85.30,85.30,44170
11-Jun-26,83.58,85.51,83.58,85.51,52565
10-Jun-26,86.75,86.75,85.29,85.29,2580
09-Jun-26,88.10,88.30,88.10,88.30,1587
08-Jun-26,88.92,88.92,87.70,87.82,3079
05-Jun-26,88.70,88.70,88.35,88.49,1680
03-Jun-26,88.70,89.24,88.70,88.86,1275406
02-Jun-26,88.75,88.75,88.75,88.75,177
01-Jun-26,88.91,89.01,88.61,88.93,82347
29-May-26,88.67,88.76,88.67,88.76,229355
28-May-26,87.66,87.68,87.65,87.65,1101500
27-May-26,87.30,87.66,87.25,87.66,3323
26-May-26,86.25,86.25,86.25,86.25,86
22-May-26,85.75,86.19,85.75,86.11,1030
21-May-26,85.32,85.59,85.20,85.40,260805
20-May-26,85.32,85.32,85.27,85.32,9726
19-May-26,85.40,85.40,85.40,85.40,1451
18-May-26,86.58,86.58,84.83,84.83,9678
15-May-26,87.05,87.21,87.03,87.03,696
14-May-26,86.03,86.88,86.03,86.88,87568
13-May-26,83.69,83.69,83.69,83.69,753
12-May-26,83.13,83.28,82.92,83.28,997
11-May-26,83.13,83.13,83.13,83.13,665
07-May-26,82.56,82.56,82.56,82.56,82
06-May-26,82.42,82.42,82.42,82.42,257892
05-May-26,80.58,80.96,80.58,80.96,6296
30-Apr-26,80.43,80.43,80.43,80.43,4101
29-Apr-26,80.55,80.55,80.55,80.55,563
28-Apr-26,77.92,80.55,77.92,80.55,1828
27-Apr-26,82.02,82.02,82.02,82.02,164
24-Apr-26,80.33,81.20,80.33,81.20,969
23-Apr-26,79.74,79.74,79.43,79.43,8739
22-Apr-26,79.40,79.85,79.40,79.85,9216
20-Apr-26,79.90,79.90,79.24,79.24,398
17-Apr-26,79.34,79.98,79.34,79.98,952
16-Apr-26,79.03,79.47,78.64,79.11,12191105
14-Apr-26,77.28,77.28,77.28,77.28,77
13-Apr-26,75.42,75.42,75.42,75.42,75
10-Apr-26,75.66,75.66,75.66,75.66,177120
09-Apr-26,75.73,76.24,75.73,76.24,151
08-Apr-26,75.74,75.74,75.74,75.74,5377
06-Apr-26,73.99,74.20,73.99,74.20,451803
02-Apr-26,72.87,73.99,72.87,73.99,885
01-Apr-26,73.92,73.92,73.92,73.92,73
31-Mar-26,72.31,72.31,72.31,72.31,72
26-Mar-26,73.67,73.67,73.67,73.67,73
25-Mar-26,75.64,75.64,75.64,75.64,75
24-Mar-26,75.47,75.47,75.47,75.47,75
23-Mar-26,76.40,76.40,76.40,76.40,5348
20-Mar-26,76.01,76.01,76.00,76.00,228
19-Mar-26,76.88,76.88,76.88,76.88,76
17-Mar-26,77.99,80.66,76.88,76.88,6444
16-Mar-26,77.65,77.65,77.40,77.55,465
13-Mar-26,77.56,77.56,77.17,77.39,6646316
12-Mar-26,77.19,77.19,77.19,77.19,4095315
11-Mar-26,77.00,77.28,77.00,77.28,2467
09-Mar-26,76.52,77.38,76.23,77.38,237535
05-Mar-26,78.04,78.86,78.04,78.86,2372190
04-Mar-26,78.60,78.60,78.60,78.60,907830
03-Mar-26,77.97,78.39,77.97,78.39,19551
02-Mar-26,77.04,77.58,77.04,77.58,11865
27-Feb-26,77.48,77.49,76.59,76.59,920164
26-Feb-26,78.01,78.01,77.48,77.48,426452
25-Feb-26,78.42,78.47,78.42,78.47,313
24-Feb-26,77.75,77.75,77.75,77.75,466500
23-Feb-26,78.20,78.20,78.20,78.20,156
20-Feb-26,78.00,78.55,78.00,78.55,1175578
19-Feb-26,80.00,80.00,80.00,80.00,80
18-Feb-26,78.00,78.00,78.00,78.00,78
12-Feb-26,79.28,79.28,78.73,78.73,552
10-Feb-26,83.81,83.81,79.50,79.50,7319
09-Feb-26,79.33,79.82,79.33,79.82,1922654
06-Feb-26,78.57,79.26,78.07,79.26,11957
05-Feb-26,78.17,78.17,78.17,78.17,3204
04-Feb-26,78.57,79.18,78.57,79.18,274239
03-Feb-26,81.85,81.85,81.85,81.85,327
02-Feb-26,81.94,81.94,81.88,81.88,789167
29-Jan-26,80.47,80.96,80.44,80.96,4036
28-Jan-26,81.38,81.38,81.38,81.38,81
27-Jan-26,82.37,82.37,81.76,81.76,409
26-Jan-26,82.34,82.34,82.32,82.32,2140
23-Jan-26,81.92,81.92,81.70,81.92,2942
22-Jan-26,81.68,81.68,81.45,81.45,1288952
21-Jan-26,80.81,80.81,80.81,80.81,8404
20-Jan-26,81.46,81.46,81.46,81.46,4235920
19-Jan-26,82.05,83.52,82.05,83.52,414
14-Jan-26,82.59,82.59,82.59,82.59,1238
12-Jan-26,83.96,84.24,83.96,84.24,7738
09-Jan-26,83.92,83.92,83.92,83.92,167
08-Jan-26,83.56,83.56,83.48,83.52,6682
06-Jan-26,83.40,83.79,83.40,83.49,184847
05-Jan-26,84.08,84.08,83.40,83.40,335
02-Jan-26,85.04,85.04,83.52,83.52,1755
26-Dec-25,87.21,87.21,86.67,86.67,433
22-Dec-25,85.60,85.60,85.60,85.60,28676
19-Dec-25,84.31,85.06,84.31,85.06,1277424
17-Dec-25,83.24,83.24,82.80,82.80,166
16-Dec-25,83.11,83.36,82.87,83.36,332
12-Dec-25,82.98,83.17,82.98,83.17,830
11-Dec-25,83.75,83.75,83.75,83.75,586
10-Dec-25,85.06,85.44,85.06,85.44,3410
09-Dec-25,84.31,84.31,84.31,84.31,84
08-Dec-25,84.31,84.31,84.31,84.31,757862
05-Dec-25,83.00,85.04,83.00,84.88,24526
04-Dec-25,82.36,82.40,82.36,82.40,18124
03-Dec-25,82.11,82.23,82.11,82.23,124659
02-Dec-25,82.58,82.58,82.09,82.40,10222
01-Dec-25,81.67,81.81,81.60,81.81,48750
26-Nov-25,82.50,82.50,82.50,82.50,18397
24-Nov-25,81.56,81.62,81.56,81.62,897
21-Nov-25,80.39,80.39,80.17,80.17,1003731
19-Nov-25,80.33,80.33,79.95,79.95,51891
18-Nov-25,79.50,79.50,79.50,79.50,58512
17-Nov-25,80.39,80.47,80.20,80.20,2170
14-Nov-25,79.00,80.25,78.79,80.25,947
13-Nov-25,81.01,81.01,80.12,80.12,2410
12-Nov-25,81.53,81.84,81.53,81.84,3267
11-Nov-25,81.25,81.54,81.25,81.53,171310
10-Nov-25,82.17,82.39,82.16,82.39,823175
07-Nov-25,79.01,80.50,79.01,80.15,1888857
06-Nov-25,81.59,81.59,81.59,81.59,2774060

*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: BIVW39