Cotação atual, histórico e gráfico do papel: BIWF39

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 BIWF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	0,07%	0,06	83,16	83,16	83,16	83,16	997	2
28/03/2025	-3,02%	-2,59	83,10	85,25	83,10	85,25	253	3
27/03/2025	1,77%	1,49	85,69	85,44	85,44	85,69	684	2
21/03/2025	0,80%	0,67	84,20	84,37	83,94	84,38	92K	6
20/03/2025	-0,46%	-0,39	83,53	83,92	83,53	83,92	2K	2
19/03/2025	-4,55%	-4,00	83,92	83,31	83,17	83,92	3K	3
18/03/2025	4,18%	3,53	87,92	84,31	84,31	87,92	516	2

17/03/2025	0,00%	0,00	84,39	84,62	84,39	84,64	22K	3
14/03/2025	-0,87%	-0,74	84,39	84,44	84,39	84,44	60K	6
13/03/2025	-0,36%	-0,31	85,13	85,13	85,13	85,13	4K	1
12/03/2025	0,35%	0,30	85,44	85,14	85,12	85,44	46K	3
11/03/2025	-0,22%	-0,19	85,14	85,14	85,14	85,14	4K	1
10/03/2025	-2,56%	-2,24	85,33	84,92	84,92	85,33	63K	2
07/03/2025	0,91%	0,79	87,57	86,99	86,99	87,57	44K	6
06/03/2025	-5,37%	-4,92	86,78	86,78	86,78	86,78	32K	5
28/02/2025	-1,36%	-1,26	91,70	91,70	91,70	91,70	5K	1
26/02/2025	-0,49%	-0,46	92,96	92,51	92,34	92,96	462	3
25/02/2025	0,44%	0,41	93,42	93,42	93,42	93,42	93	1
21/02/2025	-1,14%	-1,07	93,01	94,41	92,97	94,41	745	4
20/02/2025	-1,06%	-1,01	94,08	95,03	94,08	95,03	4K	2
19/02/2025	0,69%	0,65	95,09	94,83	94,83	95,22	76K	8
18/02/2025	-0,59%	-0,56	94,44	94,83	94,44	94,83	284	2
14/02/2025	0,18%	0,17	95,00	95,43	95,00	95,43	762	3
11/02/2025	0,12%	0,11	94,83	94,79	94,79	94,83	2K	2
06/02/2025	0,39%	0,37	94,72	94,72	94,72	94,72	17M	1
04/02/2025	-0,17%	-0,16	94,35	94,35	94,35	94,35	33K	1
03/02/2025	-2,07%	-2,00	94,51	94,26	94,26	94,71	7K	5
30/01/2025	0,50%	0,48	96,51	96,45	96,45	96,51	2K	2
29/01/2025	-1,08%	-1,05	96,03	96,03	96,03	96,03	637K	1
28/01/2025	1,92%	1,83	97,08	97,08	97,08	97,08	3M	1
27/01/2025	-2,22%	-2,16	95,25	95,50	95,25	96,64	16K	4
16/01/2025	0,05%	0,05	97,41	98,37	97,41	98,37	61K	10
15/01/2025	1,68%	1,61	97,36	97,36	97,36	97,36	55K	1
14/01/2025	-1,36%	-1,32	95,75	96,24	95,75	96,24	3K	4
10/01/2025	-3,87%	-3,91	97,07	97,15	97,07	97,15	6K	3
07/01/2025	1,22%	1,22	100,98	100,98	100,98	100,98	3K	1
03/01/2025	-1,23%	-1,24	99,76	99,76	99,76	99,76	99	1
27/12/2024	0,70%	0,70	101,00	103,20	101,00	103,20	307	2
23/12/2024	0,56%	0,56	100,30	100,30	100,30	100,30	2K	1
20/12/2024	-3,10%	-3,19	99,74	99,74	99,74	99,74	10K	2
18/12/2024	0,76%	0,78	102,93	103,34	102,93	103,34	515	2
17/12/2024	0,48%	0,49	102,15	103,43	102,15	103,43	32K	5
16/12/2024	1,18%	1,19	101,66	101,66	101,66	101,66	101	1
13/12/2024	1,08%	1,07	100,47	100,05	99,99	100,47	30K	6
12/12/2024	0,18%	0,18	99,40	98,50	98,50	99,74	23K	5
11/12/2024	-0,28%	-0,28	99,22	99,50	99,05	99,99	19M	8
09/12/2024	1,63%	1,60	99,50	97,90	97,90	100,19	56K	16
03/12/2024	0,72%	0,70	97,90	97,90	97,90	97,90	97	1
02/12/2024	5,45%	5,02	97,20	97,20	97,20	97,20	972	1
26/11/2024	0,68%	0,62	92,18	92,25	92,18	92,52	2K	4
25/11/2024	-0,07%	-0,06	91,56	91,65	91,56	91,65	28K	4
22/11/2024	-0,29%	-0,27	91,62	91,50	91,50	91,62	18K	2
21/11/2024	1,09%	0,99	91,89	91,35	91,35	91,89	23K	3
19/11/2024	1,20%	1,08	90,90	89,89	89,89	90,90	5K	2
18/11/2024	-2,26%	-2,08	89,82	89,82	89,82	89,82	2K	1
14/11/2024	2,01%	1,81	91,90	91,90	91,90	91,90	2K	1
07/11/2024	3,29%	2,87	90,09	90,09	90,09	90,09	1K	1
05/11/2024	-2,11%	-1,88	87,22	87,22	87,22	87,22	53K	1
30/10/2024	1,64%	1,44	89,10	89,10	89,10	89,10	4K	1
25/10/2024	0,72%	0,63	87,66	88,00	87,66	88,00	526	2
24/10/2024	-0,82%	-0,72	87,03	87,03	87,03	87,03	522	2
22/10/2024	2,03%	1,75	87,75	86,83	86,83	87,98	63K	7
15/10/2024	0,71%	0,61	86,00	86,00	86,00	86,00	1K	1
11/10/2024	0,70%	0,59	85,39	85,39	85,39	85,39	170	1
10/10/2024	3,92%	3,20	84,80	84,65	84,65	84,80	3K	2
07/10/2024	0,59%	0,48	81,60	82,00	81,60	82,00	5K	2
03/10/2024	0,30%	0,24	81,12	81,12	81,12	81,12	486	1
02/10/2024	-0,10%	-0,08	80,88	80,00	80,00	80,88	160	2
01/10/2024	-0,48%	-0,39	80,96	80,56	80,56	80,96	2K	2
27/09/2024	-0,74%	-0,61	81,35	81,35	81,35	81,35	2K	1
26/09/2024	0,15%	0,12	81,96	82,74	81,55	82,74	5K	7
24/09/2024	-1,12%	-0,93	81,84	81,84	81,84	81,84	4K	1
23/09/2024	2,30%	1,86	82,77	82,77	82,77	82,77	827	1
19/09/2024	0,42%	0,34	80,91	80,91	80,91	80,91	242	1
17/09/2024	0,15%	0,12	80,57	81,22	80,57	81,22	2K	2
16/09/2024	-1,57%	-1,28	80,45	80,88	80,45	80,88	2K	4
13/09/2024	0,63%	0,51	81,73	81,50	81,50	81,73	2K	2
11/09/2024	1,64%	1,31	81,22	81,22	81,22	81,22	20K	1
10/09/2024	3,00%	2,33	79,91	79,91	79,91	79,91	35K	1
06/09/2024	-2,18%	-1,73	77,58	77,50	77,50	77,58	4K	2
05/09/2024	-4,13%	-3,42	79,31	79,68	79,31	79,68	317	2
29/08/2024	3,32%	2,66	82,73	82,73	82,73	82,73	20K	1
28/08/2024	-0,32%	-0,26	80,07	80,70	80,07	80,70	2K	2
26/08/2024	-0,32%	-0,26	80,33	80,45	80,33	80,45	4K	2
23/08/2024	-1,06%	-0,86	80,59	80,79	80,59	80,79	10M	5
22/08/2024	1,94%	1,55	81,45	81,30	81,22	81,45	3M	5
20/08/2024	1,02%	0,81	79,90	79,90	79,90	79,90	239	1
19/08/2024	-0,68%	-0,54	79,09	78,88	78,88	79,09	2K	2
15/08/2024	2,30%	1,79	79,63	79,65	79,63	79,65	29K	5
14/08/2024	0,45%	0,35	77,84	77,53	77,53	77,84	466	4
13/08/2024	1,88%	1,43	77,49	77,49	77,49	77,49	77	1
12/08/2024	0,18%	0,14	76,06	76,24	76,06	76,24	27K	2
09/08/2024	-0,55%	-0,42	75,92	75,75	75,75	75,92	22K	3
08/08/2024	-0,38%	-0,29	76,34	76,40	76,31	76,40	420K	56
06/08/2024	0,78%	0,59	76,63	75,59	75,59	76,72	83K	14
05/08/2024	-3,17%	-2,49	76,04	74,95	74,15	77,34	3K	8
02/08/2024	-2,52%	-2,03	78,53	78,80	78,08	78,80	62K	12
01/08/2024	2,82%	2,21	80,56	80,56	80,56	80,56	966	1
31/07/2024	-2,00%	-1,60	78,35	78,35	78,35	78,35	78	1
29/07/2024	0,00%	0,00	79,95	79,95	79,95	79,95	14K	2
26/07/2024	-0,97%	-0,78	79,95	79,57	79,49	79,95	477	5
24/07/2024	-2,03%	-1,67	80,73	80,73	80,73	80,73	2K	1
23/07/2024	0,39%	0,32	82,40	82,47	82,40	82,47	741	3
22/07/2024	4,07%	3,21	82,08	82,08	82,08	82,08	166K	23
19/07/2024	-2,00%	-1,61	78,87	78,87	78,87	78,87	630	1
18/07/2024	-0,07%	-0,06	80,48	80,48	80,48	80,48	2K	1
17/07/2024	-1,82%	-1,49	80,54	80,43	80,43	80,54	160	2
16/07/2024	-0,47%	-0,39	82,03	81,89	81,89	82,03	3K	3
15/07/2024	0,71%	0,58	82,42	82,79	82,22	83,24	4K	10
12/07/2024	0,12%	0,10	81,84	82,41	81,84	82,41	2K	7
11/07/2024	-1,28%	-1,06	81,74	82,37	81,74	82,37	2K	4
10/07/2024	0,53%	0,44	82,80	82,26	82,00	82,80	3K	4
09/07/2024	-0,79%	-0,66	82,36	82,36	82,36	82,36	3K	1
03/07/2024	-1,42%	-1,20	83,02	83,43	83,02	83,43	832	2
02/07/2024	1,35%	1,12	84,22	83,80	83,80	84,53	144K	23
01/07/2024	2,66%	2,15	83,10	82,92	82,92	83,10	216K	2
27/06/2024	0,09%	0,07	80,95	80,95	80,95	80,95	161	1
26/06/2024	3,06%	2,40	80,88	80,55	80,45	80,88	483	3
24/06/2024	-1,21%	-0,96	78,48	78,32	78,32	78,48	2K	2
21/06/2024	-0,33%	-0,26	79,44	79,65	79,44	79,65	41K	4
20/06/2024	0,34%	0,27	79,70	79,63	79,63	79,70	8K	2
18/06/2024	0,01%	0,01	79,43	79,44	79,43	79,44	4K	2
17/06/2024	1,63%	1,27	79,42	79,42	79,42	79,42	79	1
14/06/2024	0,46%	0,36	78,15	77,84	77,84	78,15	1K	2
13/06/2024	-0,14%	-0,11	77,79	78,38	77,79	78,38	9K	2
12/06/2024	2,28%	1,74	77,90	78,30	77,90	78,30	546	3
11/06/2024	0,74%	0,56	76,16	76,23	76,15	76,23	3K	5
10/06/2024	2,15%	1,59	75,60	75,44	75,44	75,62	8K	4
07/06/2024	0,15%	0,11	74,01	73,55	73,55	74,01	8K	2
06/06/2024	-0,74%	-0,55	73,90	74,76	73,90	74,76	54K	6
05/06/2024	1,62%	1,19	74,45	73,42	73,42	74,45	15K	4
04/06/2024	1,81%	1,30	73,26	72,50	72,50	73,26	6K	4
03/06/2024	1,48%	1,05	71,96	72,50	71,43	72,66	38K	128
31/05/2024	-	-	70,91	70,91	70,91	70,91	638	1

Date,Open,High,Low,Close,Volume
02-Apr-25,83.16,83.16,83.16,83.16,997
28-Mar-25,85.25,85.25,83.10,83.10,253
27-Mar-25,85.44,85.69,85.44,85.69,684
21-Mar-25,84.37,84.38,83.94,84.20,92423
20-Mar-25,83.92,83.92,83.53,83.53,1674
19-Mar-25,83.31,83.92,83.17,83.92,2922
18-Mar-25,84.31,87.92,84.31,87.92,516
17-Mar-25,84.62,84.64,84.39,84.39,21820
14-Mar-25,84.44,84.44,84.39,84.39,59765
13-Mar-25,85.13,85.13,85.13,85.13,4256
12-Mar-25,85.14,85.44,85.12,85.44,46238
11-Mar-25,85.14,85.14,85.14,85.14,4257
10-Mar-25,84.92,85.33,84.92,85.33,62776
07-Mar-25,86.99,87.57,86.99,87.57,43579
06-Mar-25,86.78,86.78,86.78,86.78,31674
28-Feb-25,91.70,91.70,91.70,91.70,4585
26-Feb-25,92.51,92.96,92.34,92.96,462
25-Feb-25,93.42,93.42,93.42,93.42,93
21-Feb-25,94.41,94.41,92.97,93.01,745
20-Feb-25,95.03,95.03,94.08,94.08,3892
19-Feb-25,94.83,95.22,94.83,95.09,75929
18-Feb-25,94.83,94.83,94.44,94.44,284
14-Feb-25,95.43,95.43,95.00,95.00,762
11-Feb-25,94.79,94.83,94.79,94.83,2181
06-Feb-25,94.72,94.72,94.72,94.72,16954880
04-Feb-25,94.35,94.35,94.35,94.35,33399
03-Feb-25,94.26,94.71,94.26,94.51,6524
30-Jan-25,96.45,96.51,96.45,96.51,2122
29-Jan-25,96.03,96.03,96.03,96.03,636678
28-Jan-25,97.08,97.08,97.08,97.08,3009480
27-Jan-25,95.50,96.64,95.25,95.25,16004
16-Jan-25,98.37,98.37,97.41,97.41,61003
15-Jan-25,97.36,97.36,97.36,97.36,54521
14-Jan-25,96.24,96.24,95.75,95.75,2689
10-Jan-25,97.15,97.15,97.07,97.07,6216
07-Jan-25,100.98,100.98,100.98,100.98,3130
03-Jan-25,99.76,99.76,99.76,99.76,99
27-Dec-24,103.20,103.20,101.00,101.00,307
23-Dec-24,100.30,100.30,100.30,100.30,2206
20-Dec-24,99.74,99.74,99.74,99.74,9974
18-Dec-24,103.34,103.34,102.93,102.93,515
17-Dec-24,103.43,103.43,102.15,102.15,31873
16-Dec-24,101.66,101.66,101.66,101.66,101
13-Dec-24,100.05,100.47,99.99,100.47,30278
12-Dec-24,98.50,99.74,98.50,99.40,23063
11-Dec-24,99.50,99.99,99.05,99.22,19039417
09-Dec-24,97.90,100.19,97.90,99.50,56180
03-Dec-24,97.90,97.90,97.90,97.90,97
02-Dec-24,97.20,97.20,97.20,97.20,972
26-Nov-24,92.25,92.52,92.18,92.18,2493
25-Nov-24,91.65,91.65,91.56,91.56,27947
22-Nov-24,91.50,91.62,91.50,91.62,18312
21-Nov-24,91.35,91.89,91.35,91.89,23397
19-Nov-24,89.89,90.90,89.89,90.90,5423
18-Nov-24,89.82,89.82,89.82,89.82,2245
14-Nov-24,91.90,91.90,91.90,91.90,2021
07-Nov-24,90.09,90.09,90.09,90.09,1081
05-Nov-24,87.22,87.22,87.22,87.22,52506
30-Oct-24,89.10,89.10,89.10,89.10,4455
25-Oct-24,88.00,88.00,87.66,87.66,526
24-Oct-24,87.03,87.03,87.03,87.03,522
22-Oct-24,86.83,87.98,86.83,87.75,63102
15-Oct-24,86.00,86.00,86.00,86.00,1204
11-Oct-24,85.39,85.39,85.39,85.39,170
10-Oct-24,84.65,84.80,84.65,84.80,2541
07-Oct-24,82.00,82.00,81.60,81.60,5238
03-Oct-24,81.12,81.12,81.12,81.12,486
02-Oct-24,80.00,80.88,80.00,80.88,160
01-Oct-24,80.56,80.96,80.56,80.96,2175
27-Sep-24,81.35,81.35,81.35,81.35,1952
26-Sep-24,82.74,82.74,81.55,81.96,4755
24-Sep-24,81.84,81.84,81.84,81.84,4092
23-Sep-24,82.77,82.77,82.77,82.77,827
19-Sep-24,80.91,80.91,80.91,80.91,242
17-Sep-24,81.22,81.22,80.57,80.57,2498
16-Sep-24,80.88,80.88,80.45,80.45,2176
13-Sep-24,81.50,81.73,81.50,81.73,2448
11-Sep-24,81.22,81.22,81.22,81.22,20467
10-Sep-24,79.91,79.91,79.91,79.91,34521
06-Sep-24,77.50,77.58,77.50,77.58,3721
05-Sep-24,79.68,79.68,79.31,79.31,317
29-Aug-24,82.73,82.73,82.73,82.73,19937
28-Aug-24,80.70,80.70,80.07,80.07,2243
26-Aug-24,80.45,80.45,80.33,80.33,4019
23-Aug-24,80.79,80.79,80.59,80.59,9590703
22-Aug-24,81.30,81.45,81.22,81.45,3497028
20-Aug-24,79.90,79.90,79.90,79.90,239
19-Aug-24,78.88,79.09,78.88,79.09,2287
15-Aug-24,79.65,79.65,79.63,79.63,28673
14-Aug-24,77.53,77.84,77.53,77.84,466
13-Aug-24,77.49,77.49,77.49,77.49,77
12-Aug-24,76.24,76.24,76.06,76.06,27381
09-Aug-24,75.75,75.92,75.75,75.92,22088
08-Aug-24,76.40,76.40,76.31,76.34,419872
06-Aug-24,75.59,76.72,75.59,76.63,82759
05-Aug-24,74.95,77.34,74.15,76.04,2508
02-Aug-24,78.80,78.80,78.08,78.53,61927
01-Aug-24,80.56,80.56,80.56,80.56,966
31-Jul-24,78.35,78.35,78.35,78.35,78
29-Jul-24,79.95,79.95,79.95,79.95,14071
26-Jul-24,79.57,79.95,79.49,79.95,477
24-Jul-24,80.73,80.73,80.73,80.73,1533
23-Jul-24,82.47,82.47,82.40,82.40,741
22-Jul-24,82.08,82.08,82.08,82.08,165965
19-Jul-24,78.87,78.87,78.87,78.87,630
18-Jul-24,80.48,80.48,80.48,80.48,2012
17-Jul-24,80.43,80.54,80.43,80.54,160
16-Jul-24,81.89,82.03,81.89,82.03,2704
15-Jul-24,82.79,83.24,82.22,82.42,4380
12-Jul-24,82.41,82.41,81.84,81.84,2130
11-Jul-24,82.37,82.37,81.74,81.74,1974
10-Jul-24,82.26,82.80,82.00,82.80,3392
09-Jul-24,82.36,82.36,82.36,82.36,2964
03-Jul-24,83.43,83.43,83.02,83.02,832
02-Jul-24,83.80,84.53,83.80,84.22,144050
01-Jul-24,82.92,83.10,82.92,83.10,215675
27-Jun-24,80.95,80.95,80.95,80.95,161
26-Jun-24,80.55,80.88,80.45,80.88,483
24-Jun-24,78.32,78.48,78.32,78.48,2428
21-Jun-24,79.65,79.65,79.44,79.44,41073
20-Jun-24,79.63,79.70,79.63,79.70,8287
18-Jun-24,79.44,79.44,79.43,79.43,4050
17-Jun-24,79.42,79.42,79.42,79.42,79
14-Jun-24,77.84,78.15,77.84,78.15,1015
13-Jun-24,78.38,78.38,77.79,77.79,9393
12-Jun-24,78.30,78.30,77.90,77.90,546
11-Jun-24,76.23,76.23,76.15,76.16,3200
10-Jun-24,75.44,75.62,75.44,75.60,8012
07-Jun-24,73.55,74.01,73.55,74.01,8326
06-Jun-24,74.76,74.76,73.90,73.90,54416
05-Jun-24,73.42,74.45,73.42,74.45,15026
04-Jun-24,72.50,73.26,72.50,73.26,6476
03-Jun-24,72.50,72.66,71.43,71.96,38209
31-May-24,70.91,70.91,70.91,70.91,638

*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: BIWF39