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
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	-1,75%	-1,45	81,59	81,59	81,59	81,59	3M	1
05/11/2025	-0,35%	-0,29	83,04	83,25	83,04	83,25	1M	4
04/11/2025	-0,92%	-0,77	83,33	83,33	83,33	83,33	670K	1
03/11/2025	0,07%	0,06	84,10	84,10	84,10	84,10	260K	35
31/10/2025	0,00%	0,00	84,04	84,04	84,04	84,04	3K	1
29/10/2025	-0,05%	-0,04	84,04	84,04	84,04	84,24	17K	5
28/10/2025	0,77%	0,64	84,08	83,60	83,60	84,08	3K	4
27/10/2025	2,89%	2,34	83,44	83,11	83,11	83,51	917	5
22/10/2025	-0,58%	-0,47	81,10	81,05	81,05	81,10	9K	2
21/10/2025	0,16%	0,13	81,57	81,60	81,45	81,60	20K	4
20/10/2025	0,30%	0,24	81,44	81,36	81,35	81,65	2M	17
16/10/2025	-0,78%	-0,64	81,20	81,96	81,20	81,96	326	2
15/10/2025	-0,47%	-0,39	81,84	81,83	81,83	81,89	70K	5
14/10/2025	-0,01%	-0,01	82,23	82,23	82,23	82,23	575	1
13/10/2025	-0,07%	-0,06	82,24	82,30	82,24	82,30	41K	2
10/10/2025	0,86%	0,70	82,30	81,60	81,60	82,30	735	3
09/10/2025	-0,09%	-0,07	81,60	81,60	81,60	81,60	816	1
08/10/2025	1,23%	0,99	81,67	81,30	81,28	81,67	58K	4
07/10/2025	-0,31%	-0,25	80,68	81,24	80,68	81,24	41K	2
03/10/2025	-0,21%	-0,17	80,93	80,93	80,93	80,93	61K	2
02/10/2025	1,37%	1,10	81,10	81,10	80,88	81,19	22K	4
30/09/2025	-0,07%	-0,06	80,00	79,58	79,56	80,00	797	3
29/09/2025	-0,04%	-0,03	80,06	80,06	80,06	80,06	2K	2
26/09/2025	0,67%	0,53	80,09	79,64	79,64	80,09	48K	3
24/09/2025	-0,67%	-0,54	79,56	79,82	79,56	79,82	3K	4
19/09/2025	1,38%	1,09	80,10	80,10	80,10	80,10	30K	1
17/09/2025	-0,29%	-0,23	79,01	79,01	79,01	79,01	72K	1
16/09/2025	-0,54%	-0,43	79,24	79,67	79,24	79,67	5M	6
15/09/2025	0,29%	0,23	79,67	79,62	79,56	79,74	2M	6
12/09/2025	-0,50%	-0,40	79,44	79,91	79,44	79,91	1K	3
11/09/2025	-0,29%	-0,23	79,84	79,84	79,84	79,85	48K	7
10/09/2025	0,78%	0,62	80,07	80,87	80,07	80,87	160	2
09/09/2025	0,39%	0,31	79,45	79,40	78,99	79,45	2K	5
08/09/2025	0,87%	0,68	79,14	78,40	78,40	79,14	203K	2
04/09/2025	0,00%	0,00	78,46	78,46	78,46	78,46	1K	1
02/09/2025	0,27%	0,21	78,46	77,61	77,61	78,46	1K	3
01/09/2025	0,00%	0,00	78,25	78,25	78,25	78,25	78	1
28/08/2025	0,22%	0,17	78,25	78,24	78,24	78,48	64K	10
26/08/2025	0,19%	0,15	78,08	77,79	77,79	78,09	5K	4
25/08/2025	0,22%	0,17	77,93	77,76	77,76	78,01	855	3
22/08/2025	0,54%	0,42	77,76	77,50	77,50	77,76	466	3
21/08/2025	-0,88%	-0,69	77,34	77,37	77,34	77,75	697	4
18/08/2025	0,00%	0,00	78,03	78,03	78,03	78,03	2K	1
15/08/2025	-0,31%	-0,24	78,03	78,27	78,03	78,27	704	2
14/08/2025	0,73%	0,57	78,27	78,09	78,09	78,28	391	4
12/08/2025	-0,19%	-0,15	77,70	77,70	77,70	77,70	854	1
11/08/2025	0,08%	0,06	77,85	78,39	77,85	78,39	1K	4
08/08/2025	-0,77%	-0,60	77,79	77,61	77,61	77,79	174K	2
07/08/2025	0,69%	0,54	78,39	78,39	78,39	78,39	1K	1
06/08/2025	0,27%	0,21	77,85	78,12	77,85	78,12	2K	3
05/08/2025	-0,19%	-0,15	77,64	77,94	77,64	77,94	503K	2
01/08/2025	-2,60%	-2,08	77,79	77,52	77,52	77,79	310	3
31/07/2025	-0,21%	-0,17	79,87	79,87	79,87	79,87	79	1
29/07/2025	0,46%	0,37	80,04	80,03	80,03	80,04	6K	3
28/07/2025	1,67%	1,31	79,67	79,74	79,67	79,74	956	2
25/07/2025	-	-	78,36	78,36	78,36	78,36	78	1

Date,Open,High,Low,Close,Volume
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
05-Nov-25,83.25,83.25,83.04,83.04,1435432
04-Nov-25,83.33,83.33,83.33,83.33,670223
03-Nov-25,84.10,84.10,84.10,84.10,260121
31-Oct-25,84.04,84.04,84.04,84.04,2521
29-Oct-25,84.04,84.24,84.04,84.04,17333
28-Oct-25,83.60,84.08,83.60,84.08,3347
27-Oct-25,83.11,83.51,83.11,83.44,917
22-Oct-25,81.05,81.10,81.05,81.10,8753
21-Oct-25,81.60,81.60,81.45,81.57,20310
20-Oct-25,81.36,81.65,81.35,81.44,2221181
16-Oct-25,81.96,81.96,81.20,81.20,326
15-Oct-25,81.83,81.89,81.83,81.84,69570
14-Oct-25,82.23,82.23,82.23,82.23,575
13-Oct-25,82.30,82.30,82.24,82.24,41202
10-Oct-25,81.60,82.30,81.60,82.30,735
09-Oct-25,81.60,81.60,81.60,81.60,816
08-Oct-25,81.30,81.67,81.28,81.67,57899
07-Oct-25,81.24,81.24,80.68,80.68,40700
03-Oct-25,80.93,80.93,80.93,80.93,60697
02-Oct-25,81.10,81.19,80.88,81.10,21974
30-Sep-25,79.58,80.00,79.56,80.00,797
29-Sep-25,80.06,80.06,80.06,80.06,2161
26-Sep-25,79.64,80.09,79.64,80.09,48213
24-Sep-25,79.82,79.82,79.56,79.56,2549
19-Sep-25,80.10,80.10,80.10,80.10,29797
17-Sep-25,79.01,79.01,79.01,79.01,72136
16-Sep-25,79.67,79.67,79.24,79.24,5213421
15-Sep-25,79.62,79.74,79.56,79.67,1893436
12-Sep-25,79.91,79.91,79.44,79.44,1275
11-Sep-25,79.84,79.85,79.84,79.84,47906
10-Sep-25,80.87,80.87,80.07,80.07,160
09-Sep-25,79.40,79.45,78.99,79.45,1584
08-Sep-25,78.40,79.14,78.40,79.14,203071
04-Sep-25,78.46,78.46,78.46,78.46,1255
02-Sep-25,77.61,78.46,77.61,78.46,1170
01-Sep-25,78.25,78.25,78.25,78.25,78
28-Aug-25,78.24,78.48,78.24,78.25,64076
26-Aug-25,77.79,78.09,77.79,78.08,4909
25-Aug-25,77.76,78.01,77.76,77.93,855
22-Aug-25,77.50,77.76,77.50,77.76,466
21-Aug-25,77.37,77.75,77.34,77.34,697
18-Aug-25,78.03,78.03,78.03,78.03,2106
15-Aug-25,78.27,78.27,78.03,78.03,704
14-Aug-25,78.09,78.28,78.09,78.27,391
12-Aug-25,77.70,77.70,77.70,77.70,854
11-Aug-25,78.39,78.39,77.85,77.85,1018
08-Aug-25,77.61,77.79,77.61,77.79,174404
07-Aug-25,78.39,78.39,78.39,78.39,1489
06-Aug-25,78.12,78.12,77.85,77.85,2259
05-Aug-25,77.94,77.94,77.64,77.64,503262
01-Aug-25,77.52,77.79,77.52,77.79,310
31-Jul-25,79.87,79.87,79.87,79.87,79
29-Jul-25,80.03,80.04,80.03,80.04,5522
28-Jul-25,79.74,79.74,79.67,79.67,956
25-Jul-25,78.36,78.36,78.36,78.36,78

*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