Cotação atual, histórico e gráfico do papel: W1BD34

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 W1BD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2024	-1,72%	-0,71	40,60	41,40	40,60	41,40	12K	4
20/05/2024	-0,02%	-0,01	41,31	41,32	41,28	41,44	2K	6
17/05/2024	-1,62%	-0,68	41,32	41,45	41,32	41,45	4K	3
16/05/2024	-0,36%	-0,15	42,00	41,51	41,51	42,04	88K	7
15/05/2024	-3,68%	-1,61	42,15	43,12	42,15	43,12	43K	7
14/05/2024	1,20%	0,52	43,76	44,32	43,48	44,32	35K	24
13/05/2024	2,27%	0,96	43,24	42,28	42,28	43,76	89K	10
10/05/2024	3,10%	1,27	42,28	42,21	42,05	42,28	21K	4
09/05/2024	3,64%	1,44	41,01	41,52	40,62	41,52	42K	12
08/05/2024	-0,18%	-0,07	39,57	39,64	38,95	40,04	102K	13
07/05/2024	-1,44%	-0,58	39,64	40,01	39,59	40,46	27K	14
06/05/2024	-0,05%	-0,02	40,22	40,45	40,20	40,52	8K	7
03/05/2024	-1,18%	-0,48	40,24	41,00	40,24	41,08	21K	3
02/05/2024	5,44%	2,10	40,72	39,76	39,15	40,88	150K	1.068
30/04/2024	-7,07%	-2,94	38,62	40,57	38,36	40,57	71K	25
29/04/2024	-0,10%	-0,04	41,56	41,96	41,44	41,96	9K	187
26/04/2024	-3,08%	-1,32	41,60	42,92	41,60	42,92	96K	7
24/04/2024	-1,15%	-0,50	42,92	43,42	42,68	43,42	19K	24
23/04/2024	-1,05%	-0,46	43,42	43,88	43,42	43,88	174	2
22/04/2024	-0,45%	-0,20	43,88	44,28	43,80	44,28	196K	11
19/04/2024	2,61%	1,12	44,08	44,08	44,08	44,08	2K	1
17/04/2024	0,73%	0,31	42,96	42,66	42,66	43,41	6K	7
16/04/2024	-1,98%	-0,86	42,65	43,56	42,65	43,56	6K	4
15/04/2024	1,64%	0,70	43,51	42,82	42,82	43,96	7K	50
12/04/2024	-2,08%	-0,91	42,81	43,57	42,81	43,57	3K	4
11/04/2024	4,19%	1,76	43,72	42,34	42,34	43,72	14K	7
10/04/2024	-3,23%	-1,40	41,96	43,36	41,96	43,36	3K	5
09/04/2024	1,50%	0,64	43,36	43,49	43,20	44,16	4K	17
08/04/2024	0,52%	0,22	42,72	42,59	42,32	43,04	13K	10
05/04/2024	-0,51%	-0,22	42,50	41,60	41,43	42,50	11K	6
04/04/2024	0,14%	0,06	42,72	42,72	42,72	42,72	6K	1
03/04/2024	5,86%	2,36	42,66	40,30	40,30	43,29	8K	8
02/04/2024	-8,58%	-3,78	40,30	44,17	40,30	44,17	64K	75
01/04/2024	0,92%	0,40	44,08	43,68	43,44	44,20	75K	288
28/03/2024	2,25%	0,96	43,68	43,68	43,68	43,68	218	1
27/03/2024	2,59%	1,08	42,72	41,64	41,64	42,72	2K	3
26/03/2024	-0,19%	-0,08	41,64	41,72	41,64	41,72	5K	7
25/03/2024	-1,51%	-0,64	41,72	42,04	41,56	42,04	3K	7
22/03/2024	-2,49%	-1,08	42,36	42,36	42,36	42,36	169	1
21/03/2024	-0,50%	-0,22	43,44	44,32	43,36	44,32	11K	119
20/03/2024	2,58%	1,10	43,66	42,48	42,48	43,66	6K	5
19/03/2024	0,28%	0,12	42,56	42,50	42,50	42,72	16K	137
18/03/2024	-0,59%	-0,25	42,44	42,36	42,36	42,44	84	2
15/03/2024	-1,27%	-0,55	42,69	43,24	42,60	43,24	4K	31
14/03/2024	-2,28%	-1,01	43,24	43,24	43,24	43,24	43	1
13/03/2024	0,00%	0,00	44,25	44,25	44,25	44,25	5K	1
12/03/2024	-2,45%	-1,11	44,25	45,22	44,25	45,22	3K	3
11/03/2024	4,90%	2,12	45,36	45,00	44,72	45,86	68K	24
08/03/2024	1,89%	0,80	43,24	43,46	43,12	43,48	17K	57
07/03/2024	2,71%	1,12	42,44	41,55	41,44	42,50	249K	31
06/03/2024	2,48%	1,00	41,32	40,48	40,48	41,52	3K	14
05/03/2024	0,05%	0,02	40,32	40,30	40,00	40,84	23K	12
04/03/2024	-6,97%	-3,02	40,30	43,24	40,04	43,24	50K	55
01/03/2024	-0,02%	-0,01	43,32	43,42	42,76	43,77	7K	141
29/02/2024	0,77%	0,33	43,33	44,16	43,33	44,16	6K	3
28/02/2024	0,94%	0,40	43,00	42,88	42,04	43,00	2K	15
27/02/2024	0,95%	0,40	42,60	42,92	42,12	42,92	9K	9
26/02/2024	-2,99%	-1,30	42,20	43,40	42,15	43,50	25K	14
23/02/2024	-7,94%	-3,75	43,50	48,00	41,37	48,00	73K	28
22/02/2024	-0,42%	-0,20	47,25	47,45	47,07	47,45	28K	6
21/02/2024	-3,65%	-1,80	47,45	48,01	47,45	48,20	16K	8
20/02/2024	2,35%	1,13	49,25	48,50	48,12	49,25	26K	7
19/02/2024	-3,66%	-1,83	48,12	49,95	48,12	49,95	1K	6
16/02/2024	1,40%	0,69	49,95	50,46	49,95	50,46	200K	5
15/02/2024	2,84%	1,36	49,26	48,35	48,35	49,26	93K	5
09/02/2024	-2,04%	-1,00	47,90	49,00	47,90	49,30	12K	12
08/02/2024	1,75%	0,84	48,90	48,69	48,65	49,10	1K	9
07/02/2024	-3,69%	-1,84	48,06	49,90	47,91	49,90	2K	8
06/02/2024	-1,87%	-0,95	49,90	50,15	49,90	50,40	2K	3
05/02/2024	0,00%	0,00	50,85	50,95	50,15	50,95	13K	4
02/02/2024	-1,74%	-0,90	50,85	50,90	50,70	51,00	8K	10
01/02/2024	1,27%	0,65	51,75	51,10	49,69	51,75	130K	483
31/01/2024	1,69%	0,85	51,10	51,10	51,10	51,10	511	1
30/01/2024	-2,03%	-1,04	50,25	51,40	50,25	51,40	11K	5
29/01/2024	-1,74%	-0,91	51,29	51,16	50,85	51,29	919	6
26/01/2024	0,48%	0,25	52,20	52,02	51,70	52,20	21K	14
25/01/2024	1,27%	0,65	51,95	52,85	51,80	52,85	9K	83
24/01/2024	-1,06%	-0,55	51,30	52,24	51,00	52,24	22K	22
23/01/2024	-0,75%	-0,39	51,85	51,83	51,83	52,24	10K	5
22/01/2024	2,94%	1,49	52,24	51,15	51,14	52,30	26K	7
19/01/2024	0,06%	0,03	50,75	50,72	49,95	50,75	6K	5
18/01/2024	2,26%	1,12	50,72	50,72	50,72	50,72	1K	1
17/01/2024	-2,94%	-1,50	49,60	50,47	49,60	50,50	24K	4
16/01/2024	-0,49%	-0,25	51,10	51,92	50,55	51,97	24K	26
12/01/2024	0,00%	0,00	51,35	51,35	51,20	52,10	7K	74
11/01/2024	-4,78%	-2,58	51,35	53,25	51,35	53,25	11K	11
10/01/2024	-0,72%	-0,39	53,93	53,97	53,66	53,97	3K	5
09/01/2024	-1,95%	-1,08	54,32	55,44	54,32	55,44	5K	6
08/01/2024	1,69%	0,92	55,40	54,90	54,48	55,90	5K	14
05/01/2024	-1,18%	-0,65	54,48	55,30	54,48	55,99	6K	30
04/01/2024	-2,23%	-1,26	55,13	57,51	55,10	57,51	3K	5
03/01/2024	-3,16%	-1,84	56,39	56,86	55,74	56,86	280	3
02/01/2024	5,03%	2,79	58,23	55,44	55,23	58,44	116K	391
27/12/2023	0,98%	0,54	55,44	54,89	54,89	55,84	4K	5
26/12/2023	0,40%	0,22	54,90	54,40	54,10	54,90	2K	4
22/12/2023	-1,48%	-0,82	54,68	54,68	54,68	54,68	54	1
21/12/2023	-5,85%	-3,45	55,50	56,05	54,44	56,05	12K	9
20/12/2023	-2,24%	-1,35	58,95	60,30	58,95	60,30	8K	4
19/12/2023	1,93%	1,14	60,30	58,78	58,78	60,30	45K	11
18/12/2023	-2,76%	-1,68	59,16	59,92	59,16	59,92	4K	4
15/12/2023	-0,54%	-0,33	60,84	60,84	60,84	60,84	2K	1
14/12/2023	5,32%	3,09	61,17	59,04	59,00	61,74	28K	9
13/12/2023	4,42%	2,46	58,08	55,23	55,22	58,08	73K	7
12/12/2023	-1,59%	-0,90	55,62	57,66	55,62	57,66	56K	3
11/12/2023	-0,41%	-0,23	56,52	56,64	56,52	56,64	9K	3
08/12/2023	7,28%	3,85	56,75	56,59	56,59	56,95	13K	5
07/12/2023	-0,66%	-0,35	52,90	53,36	52,90	53,70	23K	6
06/12/2023	-0,39%	-0,21	53,25	53,93	53,25	55,00	17K	108
05/12/2023	-4,50%	-2,52	53,46	55,14	53,46	55,26	25K	6
04/12/2023	1,60%	0,88	55,98	55,10	54,96	56,24	13K	51
01/12/2023	6,99%	3,60	55,10	52,09	51,31	56,10	63K	415
30/11/2023	-2,65%	-1,40	51,50	51,38	51,27	51,50	32K	76
29/11/2023	1,83%	0,95	52,90	51,95	51,95	52,91	11K	8
28/11/2023	-1,89%	-1,00	51,95	51,95	51,95	51,95	51	1
27/11/2023	-1,12%	-0,60	52,95	52,55	52,55	52,95	4K	4
24/11/2023	3,44%	1,78	53,55	51,77	51,77	53,70	9K	13
23/11/2023	-1,30%	-0,68	51,77	51,77	51,77	51,77	517	2
22/11/2023	0,34%	0,18	52,45	52,65	52,24	52,75	7K	7
21/11/2023	0,52%	0,27	52,27	52,27	52,27	52,27	731	1
20/11/2023	-0,23%	-0,12	52,00	51,35	51,35	52,00	154	2
17/11/2023	3,99%	2,00	52,12	51,21	51,21	52,35	3K	3
16/11/2023	0,02%	0,01	50,12	51,08	48,40	51,08	12K	9
14/11/2023	4,07%	1,96	50,11	51,30	50,11	52,00	21K	25
13/11/2023	-2,23%	-1,10	48,15	49,91	48,00	49,91	4K	5
10/11/2023	5,85%	2,72	49,25	47,49	47,49	49,30	1K	10
09/11/2023	-0,04%	-0,02	46,53	47,55	45,75	47,90	4K	13
08/11/2023	-17,90%	-10,15	46,55	56,70	46,55	56,70	30K	33
07/11/2023	2,72%	1,50	56,70	56,48	56,48	56,70	2K	2
06/11/2023	-4,48%	-2,59	55,20	57,54	55,20	57,54	8K	7
03/11/2023	16,56%	8,21	57,79	53,16	53,16	57,80	44K	75
01/11/2023	-1,67%	-0,84	49,58	49,60	49,58	50,97	59K	346
31/10/2023	1,45%	0,72	50,42	49,73	49,73	50,42	3K	2
30/10/2023	3,76%	1,80	49,70	48,89	48,88	49,70	3K	4
27/10/2023	-	-	47,90	48,00	47,57	48,00	13K	4

Date,Open,High,Low,Close,Volume
21-May-24,41.40,41.40,40.60,40.60,12174
20-May-24,41.32,41.44,41.28,41.31,1530
17-May-24,41.45,41.45,41.32,41.32,4309
16-May-24,41.51,42.04,41.51,42.00,87803
15-May-24,43.12,43.12,42.15,42.15,43181
14-May-24,44.32,44.32,43.48,43.76,34982
13-May-24,42.28,43.76,42.28,43.24,89267
10-May-24,42.21,42.28,42.05,42.28,21048
09-May-24,41.52,41.52,40.62,41.01,41556
08-May-24,39.64,40.04,38.95,39.57,102442
07-May-24,40.01,40.46,39.59,39.64,26572
06-May-24,40.45,40.52,40.20,40.22,8046
03-May-24,41.00,41.08,40.24,40.24,21144
02-May-24,39.76,40.88,39.15,40.72,150359
30-Apr-24,40.57,40.57,38.36,38.62,70635
29-Apr-24,41.96,41.96,41.44,41.56,9294
26-Apr-24,42.92,42.92,41.60,41.60,96248
24-Apr-24,43.42,43.42,42.68,42.92,18728
23-Apr-24,43.88,43.88,43.42,43.42,174
22-Apr-24,44.28,44.28,43.80,43.88,196260
19-Apr-24,44.08,44.08,44.08,44.08,2468
17-Apr-24,42.66,43.41,42.66,42.96,6037
16-Apr-24,43.56,43.56,42.65,42.65,5868
15-Apr-24,42.82,43.96,42.82,43.51,6525
12-Apr-24,43.57,43.57,42.81,42.81,2992
11-Apr-24,42.34,43.72,42.34,43.72,13670
10-Apr-24,43.36,43.36,41.96,41.96,3184
09-Apr-24,43.49,44.16,43.20,43.36,3986
08-Apr-24,42.59,43.04,42.32,42.72,13041
05-Apr-24,41.60,42.50,41.43,42.50,11251
04-Apr-24,42.72,42.72,42.72,42.72,5724
03-Apr-24,40.30,43.29,40.30,42.66,8203
02-Apr-24,44.17,44.17,40.30,40.30,63501
01-Apr-24,43.68,44.20,43.44,44.08,74672
28-Mar-24,43.68,43.68,43.68,43.68,218
27-Mar-24,41.64,42.72,41.64,42.72,2146
26-Mar-24,41.72,41.72,41.64,41.64,5163
25-Mar-24,42.04,42.04,41.56,41.72,3383
22-Mar-24,42.36,42.36,42.36,42.36,169
21-Mar-24,44.32,44.32,43.36,43.44,10949
20-Mar-24,42.48,43.66,42.48,43.66,6038
19-Mar-24,42.50,42.72,42.50,42.56,16281
18-Mar-24,42.36,42.44,42.36,42.44,84
15-Mar-24,43.24,43.24,42.60,42.69,3763
14-Mar-24,43.24,43.24,43.24,43.24,43
13-Mar-24,44.25,44.25,44.25,44.25,4602
12-Mar-24,45.22,45.22,44.25,44.25,2968
11-Mar-24,45.00,45.86,44.72,45.36,68420
08-Mar-24,43.46,43.48,43.12,43.24,17329
07-Mar-24,41.55,42.50,41.44,42.44,249083
06-Mar-24,40.48,41.52,40.48,41.32,3059
05-Mar-24,40.30,40.84,40.00,40.32,22580
04-Mar-24,43.24,43.24,40.04,40.30,49797
01-Mar-24,43.42,43.77,42.76,43.32,7096
29-Feb-24,44.16,44.16,43.33,43.33,5631
28-Feb-24,42.88,43.00,42.04,43.00,2091
27-Feb-24,42.92,42.92,42.12,42.60,9014
26-Feb-24,43.40,43.50,42.15,42.20,25244
23-Feb-24,48.00,48.00,41.37,43.50,72857
22-Feb-24,47.45,47.45,47.07,47.25,27694
21-Feb-24,48.01,48.20,47.45,47.45,16470
20-Feb-24,48.50,49.25,48.12,49.25,26147
19-Feb-24,49.95,49.95,48.12,48.12,1305
16-Feb-24,50.46,50.46,49.95,49.95,200001
15-Feb-24,48.35,49.26,48.35,49.26,92736
09-Feb-24,49.00,49.30,47.90,47.90,11540
08-Feb-24,48.69,49.10,48.65,48.90,1464
07-Feb-24,49.90,49.90,47.91,48.06,2218
06-Feb-24,50.15,50.40,49.90,49.90,2004
05-Feb-24,50.95,50.95,50.15,50.85,13215
02-Feb-24,50.90,51.00,50.70,50.85,8498
01-Feb-24,51.10,51.75,49.69,51.75,130297
31-Jan-24,51.10,51.10,51.10,51.10,511
30-Jan-24,51.40,51.40,50.25,50.25,11420
29-Jan-24,51.16,51.29,50.85,51.29,919
26-Jan-24,52.02,52.20,51.70,52.20,20521
25-Jan-24,52.85,52.85,51.80,51.95,8848
24-Jan-24,52.24,52.24,51.00,51.30,21578
23-Jan-24,51.83,52.24,51.83,51.85,10272
22-Jan-24,51.15,52.30,51.14,52.24,26413
19-Jan-24,50.72,50.75,49.95,50.75,6149
18-Jan-24,50.72,50.72,50.72,50.72,1369
17-Jan-24,50.47,50.50,49.60,49.60,24331
16-Jan-24,51.92,51.97,50.55,51.10,24069
12-Jan-24,51.35,52.10,51.20,51.35,7186
11-Jan-24,53.25,53.25,51.35,51.35,10998
10-Jan-24,53.97,53.97,53.66,53.93,3286
09-Jan-24,55.44,55.44,54.32,54.32,4571
08-Jan-24,54.90,55.90,54.48,55.40,4729
05-Jan-24,55.30,55.99,54.48,54.48,5736
04-Jan-24,57.51,57.51,55.10,55.13,2980
03-Jan-24,56.86,56.86,55.74,56.39,280
02-Jan-24,55.44,58.44,55.23,58.23,115953
27-Dec-23,54.89,55.84,54.89,55.44,4102
26-Dec-23,54.40,54.90,54.10,54.90,1691
22-Dec-23,54.68,54.68,54.68,54.68,54
21-Dec-23,56.05,56.05,54.44,55.50,11788
20-Dec-23,60.30,60.30,58.95,58.95,7640
19-Dec-23,58.78,60.30,58.78,60.30,45225
18-Dec-23,59.92,59.92,59.16,59.16,3878
15-Dec-23,60.84,60.84,60.84,60.84,1703
14-Dec-23,59.04,61.74,59.00,61.17,27680
13-Dec-23,55.23,58.08,55.22,58.08,72949
12-Dec-23,57.66,57.66,55.62,55.62,55677
11-Dec-23,56.64,56.64,56.52,56.52,9170
08-Dec-23,56.59,56.95,56.59,56.75,12597
07-Dec-23,53.36,53.70,52.90,52.90,23006
06-Dec-23,53.93,55.00,53.25,53.25,16578
05-Dec-23,55.14,55.26,53.46,53.46,24882
04-Dec-23,55.10,56.24,54.96,55.98,13082
01-Dec-23,52.09,56.10,51.31,55.10,63327
30-Nov-23,51.38,51.50,51.27,51.50,32451
29-Nov-23,51.95,52.91,51.95,52.90,11344
28-Nov-23,51.95,51.95,51.95,51.95,51
27-Nov-23,52.55,52.95,52.55,52.95,4389
24-Nov-23,51.77,53.70,51.77,53.55,9059
23-Nov-23,51.77,51.77,51.77,51.77,517
22-Nov-23,52.65,52.75,52.24,52.45,7076
21-Nov-23,52.27,52.27,52.27,52.27,731
20-Nov-23,51.35,52.00,51.35,52.00,154
17-Nov-23,51.21,52.35,51.21,52.12,3001
16-Nov-23,51.08,51.08,48.40,50.12,11757
14-Nov-23,51.30,52.00,50.11,50.11,20708
13-Nov-23,49.91,49.91,48.00,48.15,3842
10-Nov-23,47.49,49.30,47.49,49.25,1210
09-Nov-23,47.55,47.90,45.75,46.53,3788
08-Nov-23,56.70,56.70,46.55,46.55,30296
07-Nov-23,56.48,56.70,56.48,56.70,2209
06-Nov-23,57.54,57.54,55.20,55.20,8482
03-Nov-23,53.16,57.80,53.16,57.79,43956
01-Nov-23,49.60,50.97,49.58,49.58,58550
31-Oct-23,49.73,50.42,49.73,50.42,2738
30-Oct-23,48.89,49.70,48.88,49.70,2847
27-Oct-23,48.00,48.00,47.57,47.90,12851

*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: W1BD34