Cotação atual, histórico e gráfico do papel: BIWM39

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 BIWM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-0,81%	-0,44	54,11	54,00	54,00	54,44	822K	8
20/01/2022	-2,08%	-1,16	54,55	55,61	54,55	55,75	140K	8
19/01/2022	-3,87%	-2,24	55,71	56,20	55,71	56,20	67K	5
18/01/2022	-1,14%	-0,67	57,95	58,33	57,95	58,33	1M	11
17/01/2022	-0,59%	-0,35	58,62	58,62	58,62	58,62	37K	1
14/01/2022	-0,61%	-0,36	58,97	59,09	58,97	59,09	36K	2
13/01/2022	-0,80%	-0,48	59,33	59,81	59,33	59,83	78K	4
12/01/2022	-1,64%	-1,00	59,81	60,86	59,81	60,86	610K	7
11/01/2022	0,02%	0,01	60,81	60,50	60,50	60,81	34K	4
10/01/2022	-0,52%	-0,32	60,80	60,80	60,80	60,80	3K	1
07/01/2022	-2,08%	-1,30	61,12	62,21	61,12	62,21	538K	5

06/01/2022	-0,75%	-0,47	62,42	62,89	62,19	62,89	230K	4
05/01/2022	-1,61%	-1,03	62,89	63,46	62,89	63,46	915K	8
04/01/2022	2,32%	1,45	63,92	64,23	63,85	64,23	60K	4
30/12/2021	-0,60%	-0,38	62,47	62,64	62,47	62,80	2M	18
28/12/2021	-0,51%	-0,32	62,85	63,18	62,85	63,24	768K	17
27/12/2021	0,32%	0,20	63,17	63,27	62,98	63,27	2K	4
23/12/2021	0,70%	0,44	62,97	62,65	62,65	63,42	3M	17
22/12/2021	0,16%	0,10	62,53	62,43	62,40	62,53	752K	7
21/12/2021	4,14%	2,48	62,43	62,50	62,41	62,61	4M	55
20/12/2021	-1,64%	-1,00	59,95	60,01	59,95	60,01	6K	2
17/12/2021	-0,54%	-0,33	60,95	60,14	60,00	60,95	2M	28
16/12/2021	0,92%	0,56	61,28	62,65	61,28	62,69	2M	96
15/12/2021	-1,43%	-0,88	60,72	61,23	60,60	61,23	9M	36
13/12/2021	-0,32%	-0,20	61,60	61,60	61,60	61,60	62K	2
10/12/2021	-0,90%	-0,56	61,80	61,80	61,80	61,80	3K	1
08/12/2021	-1,80%	-1,14	62,36	62,36	62,36	62,36	5M	1
07/12/2021	1,86%	1,16	63,50	62,71	62,71	63,60	349K	15
06/12/2021	2,92%	1,77	62,34	61,41	61,41	62,60	505K	25
03/12/2021	-2,16%	-1,34	60,57	60,57	60,57	60,57	423	1
02/12/2021	2,11%	1,28	61,91	60,70	60,50	62,04	2M	18
01/12/2021	-2,32%	-1,44	60,63	61,38	60,63	61,38	637K	2
29/11/2021	0,26%	0,16	62,07	63,08	62,07	63,08	506K	6
26/11/2021	-5,13%	-3,35	61,91	62,75	61,73	62,75	283K	4
25/11/2021	1,40%	0,90	65,26	65,26	65,26	65,26	65	1
24/11/2021	-0,62%	-0,40	64,36	64,42	64,36	64,42	84K	2
23/11/2021	-0,66%	-0,43	64,76	65,24	64,54	65,24	935K	12
22/11/2021	-0,20%	-0,13	65,19	65,32	65,19	65,44	802K	5
19/11/2021	0,20%	0,13	65,32	64,67	64,60	65,60	4M	301
18/11/2021	0,11%	0,07	65,19	65,31	65,19	65,34	248K	7
17/11/2021	-0,47%	-0,31	65,12	65,00	64,66	65,16	79K	5
16/11/2021	0,21%	0,14	65,43	65,43	65,43	65,70	3M	13
12/11/2021	1,15%	0,74	65,29	65,20	65,20	65,35	3M	35
11/11/2021	-1,15%	-0,75	64,55	65,01	64,55	65,01	6M	5
10/11/2021	-1,60%	-1,06	65,30	65,50	65,30	65,85	478K	9
09/11/2021	-0,94%	-0,63	66,36	66,50	65,73	66,50	517K	21
08/11/2021	-0,04%	-0,03	66,99	67,69	66,99	67,69	108K	3
05/11/2021	0,43%	0,29	67,02	66,73	66,65	67,02	383K	4
04/11/2021	0,39%	0,26	66,73	66,92	66,73	67,00	573K	8
03/11/2021	0,48%	0,32	66,47	66,74	66,47	67,31	400K	15
01/11/2021	3,07%	1,97	66,15	66,13	66,10	66,19	202K	8
29/10/2021	2,90%	1,81	64,18	64,18	64,18	64,18	184K	1
27/10/2021	-1,52%	-0,96	62,37	63,07	62,37	63,12	34K	6
26/10/2021	-0,97%	-0,62	63,33	63,56	63,33	63,56	91K	2
25/10/2021	-0,42%	-0,27	63,95	63,83	63,83	64,29	372K	4
22/10/2021	-0,16%	-0,10	64,22	64,99	64,22	64,99	177K	5
21/10/2021	2,10%	1,32	64,32	64,07	64,07	64,56	207K	9
20/10/2021	-0,03%	-0,02	63,00	63,00	63,00	63,00	441K	1
19/10/2021	1,66%	1,03	63,02	62,96	62,96	63,26	196K	5
18/10/2021	0,31%	0,19	61,99	61,80	61,80	62,18	12K	4
15/10/2021	-0,64%	-0,40	61,80	62,65	61,80	62,68	331K	24
14/10/2021	1,52%	0,93	62,20	61,83	61,82	62,20	898K	11
13/10/2021	-0,23%	-0,14	61,27	61,40	61,18	61,77	949K	8
11/10/2021	0,26%	0,16	61,41	61,41	61,41	61,41	89K	1
08/10/2021	-0,44%	-0,27	61,25	61,54	61,25	61,54	11K	3
07/10/2021	2,79%	1,67	61,52	60,80	60,80	61,75	2K	4
06/10/2021	-1,06%	-0,64	59,85	60,50	59,85	60,50	25K	3
05/10/2021	0,58%	0,35	60,49	59,76	59,76	60,79	1M	16
04/10/2021	0,35%	0,21	60,14	61,00	59,82	61,00	97K	4
01/10/2021	-0,50%	-0,30	59,93	59,29	59,29	59,93	192K	2
30/09/2021	-0,17%	-0,10	60,23	60,30	60,23	60,30	241K	3
29/09/2021	0,77%	0,46	60,33	60,16	60,10	60,33	521K	26
28/09/2021	-2,01%	-1,23	59,87	59,87	59,87	59,87	12K	1
27/09/2021	2,02%	1,21	61,10	61,03	61,00	61,10	543K	3
24/09/2021	1,30%	0,77	59,89	59,39	59,39	59,89	2K	2
23/09/2021	1,28%	0,75	59,12	59,03	59,03	59,12	12K	2
22/09/2021	0,99%	0,57	58,37	57,70	57,70	58,37	182K	4
21/09/2021	-1,60%	-0,94	57,80	58,05	57,80	58,05	22K	4
17/09/2021	1,61%	0,93	58,74	58,68	58,50	58,74	2M	7
15/09/2021	0,00%	0,00	57,81	57,81	57,81	57,81	670K	1
14/09/2021	-0,93%	-0,54	57,81	57,81	57,81	57,82	925	3
13/09/2021	-0,44%	-0,26	58,35	58,27	57,52	58,39	2M	6.584
10/09/2021	-1,66%	-0,99	58,61	58,68	58,61	58,87	660K	5
09/09/2021	0,46%	0,27	59,60	59,27	59,27	59,61	130K	4
08/09/2021	1,14%	0,67	59,33	58,75	58,75	59,60	722K	8
06/09/2021	-0,39%	-0,23	58,66	58,89	58,60	58,89	3K	5
03/09/2021	-0,94%	-0,56	58,89	59,45	58,89	59,45	3K	3
02/09/2021	1,80%	1,05	59,45	59,26	58,86	59,49	773K	176
01/09/2021	0,00%	0,00	58,40	58,40	58,40	58,40	584	1
31/08/2021	-1,22%	-0,72	58,40	58,40	58,40	58,40	58	1
30/08/2021	0,44%	0,26	59,12	59,12	59,12	59,12	50K	1
27/08/2021	1,48%	0,86	58,86	58,83	58,83	58,86	11K	3
26/08/2021	0,68%	0,39	58,00	58,00	58,00	58,00	10K	1
25/08/2021	-1,22%	-0,71	57,61	57,61	57,61	57,61	29K	6
24/08/2021	-4,08%	-2,48	58,32	58,69	58,21	58,81	94K	5
23/08/2021	3,44%	2,02	60,80	58,29	58,29	60,80	135K	12
20/08/2021	3,30%	1,88	58,78	58,01	58,01	58,78	25K	4
19/08/2021	0,00%	0,00	56,90	56,90	56,90	56,90	23K	2
18/08/2021	-0,05%	-0,03	56,90	57,07	56,90	57,07	569	2
17/08/2021	-1,25%	-0,72	56,93	57,06	56,49	57,06	366K	11
16/08/2021	-1,15%	-0,67	57,65	57,65	57,65	57,65	345K	2
13/08/2021	2,19%	1,25	58,32	58,60	57,85	58,60	873K	10
12/08/2021	-1,59%	-0,92	57,07	57,07	57,07	57,07	23K	2
11/08/2021	-3,74%	-2,25	57,99	57,99	57,99	57,99	29K	1
10/08/2021	0,00%	0,00	60,24	58,23	58,00	60,24	15K	5
09/08/2021	3,86%	2,24	60,24	58,86	58,24	60,24	95K	10
06/08/2021	1,75%	1,00	58,00	58,00	58,00	58,00	26K	4
05/08/2021	1,51%	0,85	57,00	56,19	56,19	57,00	29K	4
04/08/2021	-2,35%	-1,35	56,15	57,40	56,15	57,40	21K	9
03/08/2021	1,21%	0,69	57,50	57,42	57,42	57,50	2K	2
02/08/2021	-0,65%	-0,37	56,81	57,15	56,81	57,15	3K	2
30/07/2021	2,29%	1,28	57,18	56,46	56,46	57,18	7K	4
29/07/2021	-1,76%	-1,00	55,90	56,57	55,90	56,57	37K	6
28/07/2021	1,79%	1,00	56,90	56,57	56,57	56,90	567	2
27/07/2021	-1,76%	-1,00	55,90	56,57	55,90	56,57	121K	3
26/07/2021	1,14%	0,64	56,90	56,85	56,85	56,90	5M	26
23/07/2021	-1,18%	-0,67	56,26	56,75	56,26	56,85	437K	8
22/07/2021	-1,37%	-0,79	56,93	56,92	56,92	56,93	87K	3
21/07/2021	0,84%	0,48	57,72	58,23	57,72	58,23	936K	8
20/07/2021	3,79%	2,09	57,24	56,03	56,00	57,24	1M	21
19/07/2021	-0,13%	-0,07	55,15	55,03	54,60	55,15	2K	5
16/07/2021	-0,68%	-0,38	55,22	55,66	54,90	55,66	118K	6
15/07/2021	-0,34%	-0,19	55,60	55,12	55,12	55,88	16K	8
14/07/2021	-3,39%	-1,96	55,79	57,00	55,79	57,17	877K	15
13/07/2021	-1,64%	-0,96	57,75	58,68	57,74	58,68	95K	6
12/07/2021	0,67%	0,39	58,71	58,84	58,69	58,84	5K	5
08/07/2021	-0,21%	-0,12	58,32	57,69	57,68	58,42	356K	11
07/07/2021	-0,73%	-0,43	58,44	58,44	58,44	58,44	12K	1
06/07/2021	0,46%	0,27	58,87	58,72	58,38	58,87	10K	5
05/07/2021	1,03%	0,60	58,60	58,00	57,79	58,60	6K	3
02/07/2021	-0,85%	-0,50	58,00	57,75	57,75	58,00	1M	6
01/07/2021	1,79%	1,03	58,50	57,69	57,69	58,50	106K	6
30/06/2021	1,50%	0,85	57,47	56,77	56,77	57,60	418K	6
29/06/2021	-	-	56,62	57,29	56,45	57,29	123K	71

Date,Open,High,Low,Close,Volume
21-Jan-22,54.00,54.44,54.00,54.11,822216
20-Jan-22,55.61,55.75,54.55,54.55,140346
19-Jan-22,56.20,56.20,55.71,55.71,67196
18-Jan-22,58.33,58.33,57.95,57.95,1392826
17-Jan-22,58.62,58.62,58.62,58.62,37458
14-Jan-22,59.09,59.09,58.97,58.97,35571
13-Jan-22,59.81,59.83,59.33,59.33,78286
12-Jan-22,60.86,60.86,59.81,59.81,609897
11-Jan-22,60.50,60.81,60.50,60.81,33714
10-Jan-22,60.80,60.80,60.80,60.80,3040
07-Jan-22,62.21,62.21,61.12,61.12,538188
06-Jan-22,62.89,62.89,62.19,62.42,230353
05-Jan-22,63.46,63.46,62.89,62.89,915435
04-Jan-22,64.23,64.23,63.85,63.92,60256
30-Dec-21,62.64,62.80,62.47,62.47,2134803
28-Dec-21,63.18,63.24,62.85,62.85,767570
27-Dec-21,63.27,63.27,62.98,63.17,1640
23-Dec-21,62.65,63.42,62.65,62.97,2902347
22-Dec-21,62.43,62.53,62.40,62.53,751920
21-Dec-21,62.50,62.61,62.41,62.43,4183650
20-Dec-21,60.01,60.01,59.95,59.95,5580
17-Dec-21,60.14,60.95,60.00,60.95,2168412
16-Dec-21,62.65,62.69,61.28,61.28,2264022
15-Dec-21,61.23,61.23,60.60,60.72,9079162
13-Dec-21,61.60,61.60,61.60,61.60,61846
10-Dec-21,61.80,61.80,61.80,61.80,3090
08-Dec-21,62.36,62.36,62.36,62.36,4988800
07-Dec-21,62.71,63.60,62.71,63.50,348569
06-Dec-21,61.41,62.60,61.41,62.34,505292
03-Dec-21,60.57,60.57,60.57,60.57,423
02-Dec-21,60.70,62.04,60.50,61.91,1674138
01-Dec-21,61.38,61.38,60.63,60.63,636750
29-Nov-21,63.08,63.08,62.07,62.07,506002
26-Nov-21,62.75,62.75,61.73,61.91,282526
25-Nov-21,65.26,65.26,65.26,65.26,65
24-Nov-21,64.42,64.42,64.36,64.36,83674
23-Nov-21,65.24,65.24,64.54,64.76,935180
22-Nov-21,65.32,65.44,65.19,65.19,802235
19-Nov-21,64.67,65.60,64.60,65.32,4121501
18-Nov-21,65.31,65.34,65.19,65.19,248107
17-Nov-21,65.00,65.16,64.66,65.12,78524
16-Nov-21,65.43,65.70,65.43,65.43,2535054
12-Nov-21,65.20,65.35,65.20,65.29,3357580
11-Nov-21,65.01,65.01,64.55,64.55,5922208
10-Nov-21,65.50,65.85,65.30,65.30,478337
09-Nov-21,66.50,66.50,65.73,66.36,517103
08-Nov-21,67.69,67.69,66.99,66.99,108367
05-Nov-21,66.73,67.02,66.65,67.02,382838
04-Nov-21,66.92,67.00,66.73,66.73,573038
03-Nov-21,66.74,67.31,66.47,66.47,399583
01-Nov-21,66.13,66.19,66.10,66.15,201504
29-Oct-21,64.18,64.18,64.18,64.18,184004
27-Oct-21,63.07,63.12,62.37,62.37,34491
26-Oct-21,63.56,63.56,63.33,63.33,90930
25-Oct-21,63.83,64.29,63.83,63.95,372202
22-Oct-21,64.99,64.99,64.22,64.22,177400
21-Oct-21,64.07,64.56,64.07,64.32,207161
20-Oct-21,63.00,63.00,63.00,63.00,441000
19-Oct-21,62.96,63.26,62.96,63.02,195614
18-Oct-21,61.80,62.18,61.80,61.99,12300
15-Oct-21,62.65,62.68,61.80,61.80,330910
14-Oct-21,61.83,62.20,61.82,62.20,897950
13-Oct-21,61.40,61.77,61.18,61.27,948639
11-Oct-21,61.41,61.41,61.41,61.41,88737
08-Oct-21,61.54,61.54,61.25,61.25,10937
07-Oct-21,60.80,61.75,60.80,61.52,2282
06-Oct-21,60.50,60.50,59.85,59.85,25106
05-Oct-21,59.76,60.79,59.76,60.49,1275676
04-Oct-21,61.00,61.00,59.82,60.14,97428
01-Oct-21,59.29,59.93,59.29,59.93,191569
30-Sep-21,60.30,60.30,60.23,60.23,241241
29-Sep-21,60.16,60.33,60.10,60.33,521318
28-Sep-21,59.87,59.87,59.87,59.87,11974
27-Sep-21,61.03,61.10,61.00,61.10,543174
24-Sep-21,59.39,59.89,59.39,59.89,2138
23-Sep-21,59.03,59.12,59.03,59.12,11926
22-Sep-21,57.70,58.37,57.70,58.37,182349
21-Sep-21,58.05,58.05,57.80,57.80,22260
17-Sep-21,58.68,58.74,58.50,58.74,1720598
15-Sep-21,57.81,57.81,57.81,57.81,670306
14-Sep-21,57.81,57.82,57.81,57.81,925
13-Sep-21,58.27,58.39,57.52,58.35,1537878
10-Sep-21,58.68,58.87,58.61,58.61,660315
09-Sep-21,59.27,59.61,59.27,59.60,130314
08-Sep-21,58.75,59.60,58.75,59.33,722380
06-Sep-21,58.89,58.89,58.60,58.66,2755
03-Sep-21,59.45,59.45,58.89,58.89,3132
02-Sep-21,59.26,59.49,58.86,59.45,773474
01-Sep-21,58.40,58.40,58.40,58.40,584
31-Aug-21,58.40,58.40,58.40,58.40,58
30-Aug-21,59.12,59.12,59.12,59.12,49660
27-Aug-21,58.83,58.86,58.83,58.86,11297
26-Aug-21,58.00,58.00,58.00,58.00,10440
25-Aug-21,57.61,57.61,57.61,57.61,29384
24-Aug-21,58.69,58.81,58.21,58.32,93882
23-Aug-21,58.29,60.80,58.29,60.80,135127
20-Aug-21,58.01,58.78,58.01,58.78,24556
19-Aug-21,56.90,56.90,56.90,56.90,22760
18-Aug-21,57.07,57.07,56.90,56.90,569
17-Aug-21,57.06,57.06,56.49,56.93,366095
16-Aug-21,57.65,57.65,57.65,57.65,345150
13-Aug-21,58.60,58.60,57.85,58.32,872756
12-Aug-21,57.07,57.07,57.07,57.07,22828
11-Aug-21,57.99,57.99,57.99,57.99,28995
10-Aug-21,58.23,60.24,58.00,60.24,15050
09-Aug-21,58.86,60.24,58.24,60.24,95237
06-Aug-21,58.00,58.00,58.00,58.00,25835
05-Aug-21,56.19,57.00,56.19,57.00,29372
04-Aug-21,57.40,57.40,56.15,56.15,20854
03-Aug-21,57.42,57.50,57.42,57.50,1608
02-Aug-21,57.15,57.15,56.81,56.81,3422
30-Jul-21,56.46,57.18,56.46,57.18,6525
29-Jul-21,56.57,56.57,55.90,55.90,36773
28-Jul-21,56.57,56.90,56.57,56.90,567
27-Jul-21,56.57,56.57,55.90,55.90,120724
26-Jul-21,56.85,56.90,56.85,56.90,5402130
23-Jul-21,56.75,56.85,56.26,56.26,437017
22-Jul-21,56.92,56.93,56.92,56.93,86689
21-Jul-21,58.23,58.23,57.72,57.72,936422
20-Jul-21,56.03,57.24,56.00,57.24,1145029
19-Jul-21,55.03,55.15,54.60,55.15,2038
16-Jul-21,55.66,55.66,54.90,55.22,118419
15-Jul-21,55.12,55.88,55.12,55.60,16389
14-Jul-21,57.00,57.17,55.79,55.79,876833
13-Jul-21,58.68,58.68,57.74,57.75,94588
12-Jul-21,58.84,58.84,58.69,58.71,5292
08-Jul-21,57.69,58.42,57.68,58.32,356091
07-Jul-21,58.44,58.44,58.44,58.44,11688
06-Jul-21,58.72,58.87,58.38,58.87,9680
05-Jul-21,58.00,58.60,57.79,58.60,6018
02-Jul-21,57.75,58.00,57.75,58.00,1156682
01-Jul-21,57.69,58.50,57.69,58.50,106023
30-Jun-21,56.77,57.60,56.77,57.47,417719
29-Jun-21,57.29,57.29,56.45,56.62,123347

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIWM39

cotações, gráficos e mais...