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
16/10/2026	-2,77%	-2,51	88,01	90,50	88,01	90,50	11K	4
15/10/2026	1,18%	1,06	90,52	88,91	88,51	90,52	18K	6
14/10/2026	-1,77%	-1,61	89,46	90,83	89,11	90,83	14K	6
13/10/2026	0,43%	0,39	91,07	91,52	90,22	91,52	22K	3
09/10/2026	0,08%	0,07	90,68	90,61	90,58	90,68	37K	6
08/10/2026	-0,52%	-0,47	90,61	90,95	90,61	90,95	214K	3
06/10/2026	-0,05%	-0,05	91,08	89,52	89,52	91,36	131K	76
05/10/2026	-3,02%	-2,84	91,13	90,00	89,71	91,13	2M	41
02/10/2026	0,67%	0,63	93,97	92,71	92,71	94,24	373	3
01/10/2026	0,73%	0,68	93,34	93,19	92,43	93,34	14K	6
30/09/2026	-0,60%	-0,56	92,66	92,69	92,66	92,69	185	2
29/09/2026	0,02%	0,02	93,22	93,22	93,22	93,22	93	1
25/09/2026	1,55%	1,42	93,20	93,20	93,20	93,20	3M	1
23/09/2026	0,21%	0,19	91,78	91,59	91,59	91,78	106K	3
22/09/2026	-0,21%	-0,19	91,59	91,89	91,59	92,02	2M	5
21/09/2026	1,67%	1,51	91,78	90,39	90,39	91,78	21M	14
18/09/2026	0,58%	0,52	90,27	90,13	90,13	90,27	4M	4
17/09/2026	1,86%	1,64	89,75	86,00	86,00	89,90	4K	5
16/09/2026	-0,91%	-0,81	88,11	84,30	84,30	88,57	6K	3
14/09/2026	-0,21%	-0,19	88,92	89,11	88,92	89,11	178	2
11/09/2026	0,80%	0,71	89,11	89,18	89,11	89,20	2K	3
10/09/2026	-0,90%	-0,80	88,40	88,85	88,40	88,85	9K	2
09/09/2026	0,00%	0,00	89,20	89,20	89,20	89,20	89	1
08/09/2026	-0,99%	-0,89	89,20	89,76	89,20	89,76	627	2
04/09/2026	0,45%	0,40	90,09	90,58	90,09	90,58	1K	2
03/09/2026	0,99%	0,88	89,69	89,69	89,69	89,69	761K	1
02/09/2026	-0,31%	-0,28	88,81	88,70	88,50	88,81	3K	4
01/09/2026	-2,95%	-2,71	89,09	89,09	89,09	89,09	178	1
28/08/2026	1,49%	1,35	91,80	90,45	90,45	91,80	274	2
27/08/2026	1,82%	1,62	90,45	90,09	90,09	90,77	723	3
24/08/2026	-1,71%	-1,55	88,83	88,83	88,83	88,83	3K	2
21/08/2026	-0,58%	-0,53	90,38	90,38	90,38	90,38	90	1
18/08/2026	-0,48%	-0,44	90,91	90,51	90,51	90,91	2K	2
17/08/2026	0,00%	0,00	91,35	91,35	91,35	91,35	2K	1
12/08/2026	0,40%	0,36	91,35	91,38	91,35	91,38	456	2
11/08/2026	0,30%	0,27	90,99	91,00	90,99	91,33	2K	4
10/08/2026	0,90%	0,81	90,72	90,74	90,60	90,74	534K	5
07/08/2026	5,53%	4,71	89,91	89,91	89,91	89,91	2K	1
31/07/2026	1,13%	0,95	85,20	85,20	85,20	85,20	85	1
30/07/2026	0,00%	0,00	84,25	84,25	84,25	84,25	84	1
29/07/2026	0,00%	0,00	84,25	84,25	84,25	84,25	84	1
28/07/2026	0,00%	0,00	84,25	84,25	84,25	84,25	589	1
27/07/2026	-0,09%	-0,08	84,25	84,25	84,25	84,25	84K	14
24/07/2026	-2,56%	-2,22	84,33	84,33	84,33	84,33	69K	1
21/07/2026	0,52%	0,45	86,55	86,10	86,10	86,55	863	3
20/07/2026	0,46%	0,39	86,10	86,10	86,10	86,20	19K	4
17/07/2026	-1,22%	-1,06	85,71	85,71	85,71	85,71	2K	1
16/07/2026	-0,73%	-0,64	86,77	86,77	86,77	86,77	17K	1
15/07/2026	-0,11%	-0,10	87,41	87,41	87,41	87,41	262	1
14/07/2026	-0,59%	-0,52	87,51	87,51	87,51	87,51	87	1
10/07/2026	0,00%	0,00	88,03	88,28	87,82	88,28	38K	7
09/07/2026	0,73%	0,64	88,03	88,10	87,72	88,10	8M	6
08/07/2026	-0,03%	-0,03	87,39	87,42	86,94	87,42	24M	8
07/07/2026	-0,99%	-0,87	87,42	88,78	87,42	88,78	614	3
06/07/2026	1,11%	0,97	88,29	88,29	88,29	88,29	441K	1
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	-	-	78,20	78,20	78,20	78,20	156	1

Date,Open,High,Low,Close,Volume
16-Oct-26,90.50,90.50,88.01,88.01,11476
15-Oct-26,88.91,90.52,88.51,90.52,18377
14-Oct-26,90.83,90.83,89.11,89.46,14472
13-Oct-26,91.52,91.52,90.22,91.07,21789
09-Oct-26,90.61,90.68,90.58,90.68,36618
08-Oct-26,90.95,90.95,90.61,90.61,214475
06-Oct-26,89.52,91.36,89.52,91.08,130818
05-Oct-26,90.00,91.13,89.71,91.13,1714668
02-Oct-26,92.71,94.24,92.71,93.97,373
01-Oct-26,93.19,93.34,92.43,93.34,14247
30-Sep-26,92.69,92.69,92.66,92.66,185
29-Sep-26,93.22,93.22,93.22,93.22,93
25-Sep-26,93.20,93.20,93.20,93.20,2889200
23-Sep-26,91.59,91.78,91.59,91.78,106093
22-Sep-26,91.89,92.02,91.59,91.59,1896558
21-Sep-26,90.39,91.78,90.39,91.78,20846688
18-Sep-26,90.13,90.27,90.13,90.27,3836835
17-Sep-26,86.00,89.90,86.00,89.75,3580
16-Sep-26,84.30,88.57,84.30,88.11,6176
14-Sep-26,89.11,89.11,88.92,88.92,178
11-Sep-26,89.18,89.20,89.11,89.11,1604
10-Sep-26,88.85,88.85,88.40,88.40,9382
09-Sep-26,89.20,89.20,89.20,89.20,89
08-Sep-26,89.76,89.76,89.20,89.20,627
04-Sep-26,90.58,90.58,90.09,90.09,1446
03-Sep-26,89.69,89.69,89.69,89.69,761109
02-Sep-26,88.70,88.81,88.50,88.81,2570
01-Sep-26,89.09,89.09,89.09,89.09,178
28-Aug-26,90.45,91.80,90.45,91.80,274
27-Aug-26,90.09,90.77,90.09,90.45,723
24-Aug-26,88.83,88.83,88.83,88.83,3020
21-Aug-26,90.38,90.38,90.38,90.38,90
18-Aug-26,90.51,90.91,90.51,90.91,2353
17-Aug-26,91.35,91.35,91.35,91.35,2466
12-Aug-26,91.38,91.38,91.35,91.35,456
11-Aug-26,91.00,91.33,90.99,90.99,1548
10-Aug-26,90.74,90.74,90.60,90.72,534056
07-Aug-26,89.91,89.91,89.91,89.91,1708
31-Jul-26,85.20,85.20,85.20,85.20,85
30-Jul-26,84.25,84.25,84.25,84.25,84
29-Jul-26,84.25,84.25,84.25,84.25,84
28-Jul-26,84.25,84.25,84.25,84.25,589
27-Jul-26,84.25,84.25,84.25,84.25,84250
24-Jul-26,84.33,84.33,84.33,84.33,69234
21-Jul-26,86.10,86.55,86.10,86.55,863
20-Jul-26,86.10,86.20,86.10,86.10,18956
17-Jul-26,85.71,85.71,85.71,85.71,1714
16-Jul-26,86.77,86.77,86.77,86.77,17354
15-Jul-26,87.41,87.41,87.41,87.41,262
14-Jul-26,87.51,87.51,87.51,87.51,87
10-Jul-26,88.28,88.28,87.82,88.03,38080
09-Jul-26,88.10,88.10,87.72,88.03,7517328
08-Jul-26,87.42,87.42,86.94,87.39,24155258
07-Jul-26,88.78,88.78,87.42,87.42,614
06-Jul-26,88.29,88.29,88.29,88.29,441450
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

*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