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
17/01/2025	3,25%	2,17	69,00	68,19	67,89	69,00	370K	234
16/01/2025	-0,25%	-0,17	66,83	67,44	66,83	68,19	2M	156
15/01/2025	1,10%	0,73	67,00	66,77	66,77	68,43	863K	332
14/01/2025	-0,56%	-0,37	66,27	66,33	65,75	66,57	1M	84
13/01/2025	-0,04%	-0,03	66,64	65,03	65,03	66,64	317K	167
10/01/2025	-3,61%	-2,50	66,67	67,57	65,83	67,57	16M	132
09/01/2025	1,26%	0,86	69,17	68,38	67,21	69,17	54K	22

08/01/2025	-1,00%	-0,69	68,31	67,85	67,19	68,31	698K	662
07/01/2025	-0,39%	-0,27	69,00	69,10	67,50	69,10	352K	46
06/01/2025	-2,02%	-1,43	69,27	66,04	66,04	69,66	2M	842
03/01/2025	2,55%	1,76	70,70	68,73	67,83	70,70	6M	34
02/01/2025	1,07%	0,73	68,94	69,19	67,60	69,39	2M	182
30/12/2024	-0,41%	-0,28	68,21	68,43	68,00	68,58	681K	46
27/12/2024	-1,10%	-0,76	68,49	69,42	68,30	69,99	195K	254
26/12/2024	-0,80%	-0,56	69,25	68,43	68,40	69,99	848K	179
23/12/2024	1,41%	0,97	69,81	68,13	67,73	69,81	426K	360
20/12/2024	1,77%	1,20	68,84	67,64	66,00	68,84	1M	1.208
19/12/2024	-3,87%	-2,72	67,64	71,07	67,02	71,07	6M	2.045
18/12/2024	0,24%	0,17	70,36	71,58	68,94	72,27	9M	7.903
17/12/2024	-3,70%	-2,70	70,19	72,94	70,19	72,94	2M	95
16/12/2024	3,63%	2,55	72,89	70,57	70,45	72,98	2M	2.068
13/12/2024	-1,06%	-0,75	70,34	74,80	70,01	74,80	2M	273
12/12/2024	-2,46%	-1,79	71,09	71,16	69,79	71,33	2M	788
11/12/2024	-0,61%	-0,45	72,88	71,97	71,16	72,88	21M	375
10/12/2024	-0,14%	-0,10	73,33	73,43	71,16	73,43	12M	609
09/12/2024	-0,07%	-0,05	73,43	73,25	72,11	73,43	3M	318
06/12/2024	2,87%	2,05	73,48	71,93	71,47	73,48	6M	318
05/12/2024	-2,58%	-1,89	71,43	72,76	71,19	72,76	31M	1.382
04/12/2024	0,14%	0,10	73,32	72,84	72,30	73,32	3M	989
03/12/2024	0,30%	0,22	73,22	73,44	72,39	73,56	7M	515
02/12/2024	-3,95%	-3,00	73,00	73,14	72,90	73,76	13M	943
29/11/2024	4,05%	2,96	76,00	74,16	72,24	76,00	8M	311
28/11/2024	0,08%	0,06	73,04	72,98	72,20	75,00	548K	111
27/11/2024	2,53%	1,80	72,98	71,80	70,16	72,98	4M	1.197
26/11/2024	0,75%	0,53	71,18	70,26	69,50	71,18	16M	397
25/11/2024	0,50%	0,35	70,65	71,30	69,93	71,30	14M	404
22/11/2024	2,73%	1,87	70,30	68,56	68,43	70,30	1M	129
21/11/2024	2,82%	1,88	68,43	67,80	67,41	68,58	191K	56
19/11/2024	0,97%	0,64	66,55	66,06	65,25	66,60	1M	41
18/11/2024	-1,83%	-1,23	65,91	66,99	65,61	66,99	324K	161
14/11/2024	-0,01%	-0,01	67,14	68,31	67,14	68,31	64M	8.935
13/11/2024	-1,73%	-1,18	67,15	68,12	67,15	69,69	1M	134
12/11/2024	-15,35%	-12,39	68,33	69,45	68,33	69,66	4M	516
11/11/2024	13,18%	9,40	80,72	70,32	69,45	80,72	13M	267
08/11/2024	5,50%	3,72	71,32	68,16	67,80	71,32	3M	194
07/11/2024	0,24%	0,16	67,60	67,89	66,78	67,92	788K	88
06/11/2024	4,95%	3,18	67,44	66,01	66,01	69,06	28M	1.980
05/11/2024	0,80%	0,51	64,26	63,72	63,48	64,50	49K	254
04/11/2024	-0,79%	-0,51	63,75	63,15	63,15	63,96	513K	77
01/11/2024	1,85%	1,17	64,26	63,73	63,42	64,44	1M	545
31/10/2024	-1,13%	-0,72	63,09	63,81	63,09	64,00	572K	314
30/10/2024	-0,14%	-0,09	63,81	65,01	63,81	65,01	786K	348
29/10/2024	0,47%	0,30	63,90	63,60	62,88	63,93	694K	4.525
28/10/2024	1,63%	1,02	63,60	62,85	62,85	63,60	589K	41
25/10/2024	0,48%	0,30	62,58	62,85	62,49	63,03	23K	79
24/10/2024	-0,14%	-0,09	62,28	62,79	62,28	62,79	84K	10
23/10/2024	-0,95%	-0,60	62,37	62,97	62,16	62,97	164K	341
22/10/2024	-0,43%	-0,27	62,97	62,90	62,82	63,36	3M	95
21/10/2024	-1,80%	-1,16	63,24	64,47	63,24	64,47	9M	203
18/10/2024	0,55%	0,35	64,40	64,31	64,29	64,41	40K	8
17/10/2024	-0,42%	-0,27	64,05	64,30	63,90	64,45	5M	105
16/10/2024	1,76%	1,11	64,32	64,08	63,95	64,32	2M	28
15/10/2024	1,98%	1,23	63,21	62,58	62,55	63,87	339K	160
14/10/2024	-0,10%	-0,06	61,98	62,00	61,77	62,31	286K	44
11/10/2024	2,63%	1,59	62,04	61,05	61,05	62,08	273K	14
10/10/2024	-0,67%	-0,41	60,45	60,18	60,00	60,45	159K	31
09/10/2024	1,20%	0,72	60,86	60,99	60,69	61,29	134K	124
08/10/2024	1,19%	0,71	60,14	59,43	59,43	60,30	2M	30
07/10/2024	-0,45%	-0,27	59,43	59,55	59,40	59,55	19K	7
04/10/2024	0,78%	0,46	59,70	59,91	59,64	60,00	64K	12
03/10/2024	-0,07%	-0,04	59,24	59,15	58,89	59,62	13M	31
02/10/2024	0,03%	0,02	59,28	59,00	58,71	59,45	27M	435
01/10/2024	-1,38%	-0,83	59,26	60,03	59,13	60,03	3M	185
30/09/2024	0,35%	0,21	60,09	59,82	59,82	60,33	11K	12
27/09/2024	0,15%	0,09	59,88	60,18	59,79	60,48	73K	56
26/09/2024	0,32%	0,19	59,79	59,76	59,61	59,79	25K	8
25/09/2024	-2,13%	-1,30	59,60	59,99	59,60	59,99	3K	4
24/09/2024	-0,49%	-0,30	60,90	60,12	59,85	61,02	4M	144
23/09/2024	-0,58%	-0,36	61,20	61,80	61,11	61,98	398K	690
20/09/2024	1,18%	0,72	61,56	61,04	60,84	61,60	520K	4.411
19/09/2024	0,90%	0,54	60,84	60,96	60,32	61,02	1M	46
18/09/2024	-0,05%	-0,03	60,30	60,24	59,94	61,01	2M	59
17/09/2024	0,50%	0,30	60,33	60,42	60,17	61,08	571K	28
16/09/2024	0,00%	0,00	60,03	60,39	59,58	60,39	40K	12
13/09/2024	0,50%	0,30	60,03	60,00	59,85	60,25	146K	14
12/09/2024	1,37%	0,81	59,73	62,01	59,25	62,01	32K	14
11/09/2024	0,05%	0,03	58,92	58,44	57,84	58,92	248K	22
10/09/2024	0,93%	0,54	58,89	58,35	58,12	58,89	15K	6
09/09/2024	-0,05%	-0,03	58,35	58,38	58,32	58,89	10K	11
06/09/2024	-1,02%	-0,60	58,38	58,74	57,90	59,16	25K	22
05/09/2024	-1,54%	-0,92	58,98	59,90	58,98	59,90	91K	10
04/09/2024	-0,75%	-0,45	59,90	60,00	59,70	60,42	156K	22
03/09/2024	-1,60%	-0,98	60,35	61,20	60,27	61,27	126K	50
02/09/2024	-1,05%	-0,65	61,33	61,90	61,33	65,00	17K	17
30/08/2024	0,52%	0,32	61,98	61,36	61,36	61,98	2K	4
29/08/2024	1,95%	1,18	61,66	61,53	61,39	62,07	522K	22
28/08/2024	0,45%	0,27	60,48	60,21	59,92	60,49	98K	8
27/08/2024	-0,59%	-0,36	60,21	59,91	59,91	60,27	89K	15
26/08/2024	0,48%	0,29	60,57	61,08	60,51	61,08	55K	13
23/08/2024	-3,13%	-1,95	60,28	62,23	59,73	62,23	833K	292
22/08/2024	5,35%	3,16	62,23	59,91	59,52	62,23	696K	23
21/08/2024	1,39%	0,81	59,07	58,29	58,29	59,22	139K	16
20/08/2024	0,21%	0,12	58,26	59,00	58,11	59,00	436K	36
19/08/2024	-0,10%	-0,06	58,14	58,79	57,79	58,79	186K	26
16/08/2024	0,10%	0,06	58,20	58,13	57,96	58,38	1M	39
15/08/2024	2,59%	1,47	58,14	57,16	57,16	58,48	6M	103
14/08/2024	-0,05%	-0,03	56,67	56,97	56,09	56,97	757K	15
13/08/2024	0,85%	0,48	56,70	56,73	56,32	56,76	96K	18
12/08/2024	-1,00%	-0,57	56,22	56,69	56,19	56,69	500K	31
09/08/2024	-1,25%	-0,72	56,79	57,09	56,54	57,09	365K	15
08/08/2024	1,07%	0,61	57,51	57,39	57,23	57,74	2M	36
07/08/2024	-1,64%	-0,95	56,90	58,23	56,67	58,23	90K	27
06/08/2024	0,12%	0,07	57,85	57,70	57,00	58,38	2M	101
05/08/2024	-2,94%	-1,75	57,78	55,06	55,06	58,56	13M	103
02/08/2024	-4,77%	-2,98	59,53	61,99	59,25	61,99	55M	1.396
01/08/2024	-1,53%	-0,97	62,51	63,65	61,60	63,66	1M	167
31/07/2024	0,78%	0,49	63,48	63,55	62,82	64,50	3M	2.101
30/07/2024	0,80%	0,50	62,99	62,90	62,43	63,25	6M	179
29/07/2024	-1,56%	-0,99	62,49	64,88	62,30	64,88	565K	70
26/07/2024	1,54%	0,96	63,48	63,00	62,79	63,66	1M	817
25/07/2024	-2,86%	-1,84	62,52	63,00	61,65	63,18	6M	349
24/07/2024	3,24%	2,02	64,36	62,34	61,89	64,36	2M	244
23/07/2024	1,71%	1,05	62,34	61,29	61,29	62,64	2M	585
22/07/2024	0,86%	0,52	61,29	60,79	60,12	61,50	687K	46
19/07/2024	-0,20%	-0,12	60,77	60,62	59,97	60,77	364K	42
18/07/2024	-0,44%	-0,27	60,89	61,40	60,50	62,25	29M	77
17/07/2024	0,00%	0,00	61,16	60,96	60,75	61,95	27M	123
16/07/2024	3,38%	2,00	61,16	59,17	59,17	61,16	5M	1.693
15/07/2024	1,98%	1,15	59,16	58,77	58,62	59,52	2M	529
12/07/2024	0,78%	0,45	58,01	58,11	57,99	58,68	27M	68
11/07/2024	5,71%	3,11	57,56	56,88	56,88	57,56	1M	25
10/07/2024	-0,18%	-0,10	54,45	54,45	54,45	54,45	130K	2
09/07/2024	-1,71%	-0,95	54,55	54,81	54,55	54,81	55K	3
08/07/2024	-	-	55,50	55,59	55,50	55,79	11K	5

Date,Open,High,Low,Close,Volume
17-Jan-25,68.19,69.00,67.89,69.00,369625
16-Jan-25,67.44,68.19,66.83,66.83,1599060
15-Jan-25,66.77,68.43,66.77,67.00,863409
14-Jan-25,66.33,66.57,65.75,66.27,1294723
13-Jan-25,65.03,66.64,65.03,66.64,317324
10-Jan-25,67.57,67.57,65.83,66.67,16376335
09-Jan-25,68.38,69.17,67.21,69.17,54029
08-Jan-25,67.85,68.31,67.19,68.31,698206
07-Jan-25,69.10,69.10,67.50,69.00,351773
06-Jan-25,66.04,69.66,66.04,69.27,2310887
03-Jan-25,68.73,70.70,67.83,70.70,5640162
02-Jan-25,69.19,69.39,67.60,68.94,2164513
30-Dec-24,68.43,68.58,68.00,68.21,681490
27-Dec-24,69.42,69.99,68.30,68.49,194940
26-Dec-24,68.43,69.99,68.40,69.25,848291
23-Dec-24,68.13,69.81,67.73,69.81,425530
20-Dec-24,67.64,68.84,66.00,68.84,1114610
19-Dec-24,71.07,71.07,67.02,67.64,6241696
18-Dec-24,71.58,72.27,68.94,70.36,8834489
17-Dec-24,72.94,72.94,70.19,70.19,1796992
16-Dec-24,70.57,72.98,70.45,72.89,1554851
13-Dec-24,74.80,74.80,70.01,70.34,2011078
12-Dec-24,71.16,71.33,69.79,71.09,2069170
11-Dec-24,71.97,72.88,71.16,72.88,20966031
10-Dec-24,73.43,73.43,71.16,73.33,12431184
09-Dec-24,73.25,73.43,72.11,73.43,3346692
06-Dec-24,71.93,73.48,71.47,73.48,5575824
05-Dec-24,72.76,72.76,71.19,71.43,31053700
04-Dec-24,72.84,73.32,72.30,73.32,2689311
03-Dec-24,73.44,73.56,72.39,73.22,7189313
02-Dec-24,73.14,73.76,72.90,73.00,13050432
29-Nov-24,74.16,76.00,72.24,76.00,7890527
28-Nov-24,72.98,75.00,72.20,73.04,547754
27-Nov-24,71.80,72.98,70.16,72.98,4395115
26-Nov-24,70.26,71.18,69.50,71.18,15549900
25-Nov-24,71.30,71.30,69.93,70.65,13703299
22-Nov-24,68.56,70.30,68.43,70.30,1106173
21-Nov-24,67.80,68.58,67.41,68.43,191476
19-Nov-24,66.06,66.60,65.25,66.55,1158635
18-Nov-24,66.99,66.99,65.61,65.91,323909
14-Nov-24,68.31,68.31,67.14,67.14,64475106
13-Nov-24,68.12,69.69,67.15,67.15,1381040
12-Nov-24,69.45,69.66,68.33,68.33,3827623
11-Nov-24,70.32,80.72,69.45,80.72,12787134
08-Nov-24,68.16,71.32,67.80,71.32,2866815
07-Nov-24,67.89,67.92,66.78,67.60,788164
06-Nov-24,66.01,69.06,66.01,67.44,28273633
05-Nov-24,63.72,64.50,63.48,64.26,49339
04-Nov-24,63.15,63.96,63.15,63.75,513198
01-Nov-24,63.73,64.44,63.42,64.26,1049321
31-Oct-24,63.81,64.00,63.09,63.09,572349
30-Oct-24,65.01,65.01,63.81,63.81,786386
29-Oct-24,63.60,63.93,62.88,63.90,694284
28-Oct-24,62.85,63.60,62.85,63.60,589449
25-Oct-24,62.85,63.03,62.49,62.58,23041
24-Oct-24,62.79,62.79,62.28,62.28,84158
23-Oct-24,62.97,62.97,62.16,62.37,164136
22-Oct-24,62.90,63.36,62.82,62.97,2980385
21-Oct-24,64.47,64.47,63.24,63.24,8604509
18-Oct-24,64.31,64.41,64.29,64.40,39559
17-Oct-24,64.30,64.45,63.90,64.05,4586589
16-Oct-24,64.08,64.32,63.95,64.32,1550934
15-Oct-24,62.58,63.87,62.55,63.21,338525
14-Oct-24,62.00,62.31,61.77,61.98,286245
11-Oct-24,61.05,62.08,61.05,62.04,273381
10-Oct-24,60.18,60.45,60.00,60.45,159318
09-Oct-24,60.99,61.29,60.69,60.86,133593
08-Oct-24,59.43,60.30,59.43,60.14,1861799
07-Oct-24,59.55,59.55,59.40,59.43,18541
04-Oct-24,59.91,60.00,59.64,59.70,64321
03-Oct-24,59.15,59.62,58.89,59.24,12805590
02-Oct-24,59.00,59.45,58.71,59.28,26664920
01-Oct-24,60.03,60.03,59.13,59.26,3370750
30-Sep-24,59.82,60.33,59.82,60.09,11142
27-Sep-24,60.18,60.48,59.79,59.88,72581
26-Sep-24,59.76,59.79,59.61,59.79,24605
25-Sep-24,59.99,59.99,59.60,59.60,2751
24-Sep-24,60.12,61.02,59.85,60.90,4005137
23-Sep-24,61.80,61.98,61.11,61.20,398253
20-Sep-24,61.04,61.60,60.84,61.56,519625
19-Sep-24,60.96,61.02,60.32,60.84,1437771
18-Sep-24,60.24,61.01,59.94,60.30,2454941
17-Sep-24,60.42,61.08,60.17,60.33,571233
16-Sep-24,60.39,60.39,59.58,60.03,40127
13-Sep-24,60.00,60.25,59.85,60.03,146139
12-Sep-24,62.01,62.01,59.25,59.73,32227
11-Sep-24,58.44,58.92,57.84,58.92,248190
10-Sep-24,58.35,58.89,58.12,58.89,15414
09-Sep-24,58.38,58.89,58.32,58.35,9956
06-Sep-24,58.74,59.16,57.90,58.38,25404
05-Sep-24,59.90,59.90,58.98,58.98,90783
04-Sep-24,60.00,60.42,59.70,59.90,156178
03-Sep-24,61.20,61.27,60.27,60.35,125541
02-Sep-24,61.90,65.00,61.33,61.33,16972
30-Aug-24,61.36,61.98,61.36,61.98,1907
29-Aug-24,61.53,62.07,61.39,61.66,522482
28-Aug-24,60.21,60.49,59.92,60.48,98442
27-Aug-24,59.91,60.27,59.91,60.21,88683
26-Aug-24,61.08,61.08,60.51,60.57,54971
23-Aug-24,62.23,62.23,59.73,60.28,832971
22-Aug-24,59.91,62.23,59.52,62.23,695752
21-Aug-24,58.29,59.22,58.29,59.07,139008
20-Aug-24,59.00,59.00,58.11,58.26,435843
19-Aug-24,58.79,58.79,57.79,58.14,185838
16-Aug-24,58.13,58.38,57.96,58.20,1043914
15-Aug-24,57.16,58.48,57.16,58.14,5753778
14-Aug-24,56.97,56.97,56.09,56.67,757486
13-Aug-24,56.73,56.76,56.32,56.70,95810
12-Aug-24,56.69,56.69,56.19,56.22,499868
09-Aug-24,57.09,57.09,56.54,56.79,364882
08-Aug-24,57.39,57.74,57.23,57.51,1553199
07-Aug-24,58.23,58.23,56.67,56.90,90334
06-Aug-24,57.70,58.38,57.00,57.85,1973937
05-Aug-24,55.06,58.56,55.06,57.78,12940297
02-Aug-24,61.99,61.99,59.25,59.53,55167261
01-Aug-24,63.65,63.66,61.60,62.51,1278936
31-Jul-24,63.55,64.50,62.82,63.48,3216062
30-Jul-24,62.90,63.25,62.43,62.99,6020030
29-Jul-24,64.88,64.88,62.30,62.49,564855
26-Jul-24,63.00,63.66,62.79,63.48,1445965
25-Jul-24,63.00,63.18,61.65,62.52,5745517
24-Jul-24,62.34,64.36,61.89,64.36,1501755
23-Jul-24,61.29,62.64,61.29,62.34,2456440
22-Jul-24,60.79,61.50,60.12,61.29,687304
19-Jul-24,60.62,60.77,59.97,60.77,363618
18-Jul-24,61.40,62.25,60.50,60.89,28777424
17-Jul-24,60.96,61.95,60.75,61.16,27154361
16-Jul-24,59.17,61.16,59.17,61.16,5074001
15-Jul-24,58.77,59.52,58.62,59.16,1982631
12-Jul-24,58.11,58.68,57.99,58.01,27254040
11-Jul-24,56.88,57.56,56.88,57.56,1327027
10-Jul-24,54.45,54.45,54.45,54.45,129863
09-Jul-24,54.81,54.81,54.55,54.55,54624
08-Jul-24,55.59,55.79,55.50,55.50,11085

*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: BIWM39