Cotação atual, histórico e gráfico do papel: E1WL34

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 E1WL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,62%	0,66	107,14	107,14	107,14	107,14	12K	1
28/04/2025	-0,51%	-0,55	106,48	106,48	106,48	106,48	425	1
25/04/2025	0,59%	0,63	107,03	107,36	107,03	107,36	13K	2
24/04/2025	5,87%	5,90	106,40	106,40	106,40	106,40	532	1
23/04/2025	-0,69%	-0,70	100,50	100,50	100,50	100,50	1K	1
22/04/2025	-2,91%	-3,03	101,20	101,20	101,20	101,20	2K	1
17/04/2025	-0,07%	-0,07	104,23	104,23	104,23	104,23	1K	1

16/04/2025	0,23%	0,24	104,30	104,30	104,30	104,30	730	1
15/04/2025	2,12%	2,16	104,06	104,06	104,06	104,06	1K	1
14/04/2025	0,59%	0,60	101,90	101,90	101,90	101,90	101	1
11/04/2025	0,76%	0,76	101,30	101,30	101,30	101,30	607	1
10/04/2025	-1,53%	-1,56	100,54	101,57	100,54	101,57	8K	2
09/04/2025	1,87%	1,87	102,10	102,10	102,10	102,10	3K	1
08/04/2025	-1,83%	-1,87	100,23	100,50	100,23	100,50	26K	2
07/04/2025	0,26%	0,26	102,10	102,10	102,10	102,10	1K	1
04/04/2025	-0,93%	-0,96	101,84	101,84	101,84	101,84	27K	3
03/04/2025	0,98%	1,00	102,80	101,10	101,10	102,80	27K	2
02/04/2025	-0,68%	-0,70	101,80	101,80	101,80	101,80	203	1
01/04/2025	-1,44%	-1,50	102,50	102,50	102,50	102,50	205	1
31/03/2025	1,57%	1,61	104,00	104,00	104,00	104,00	520	1
28/03/2025	0,20%	0,20	102,39	102,39	102,39	102,39	511	1
27/03/2025	0,58%	0,59	102,19	102,19	102,19	102,19	2K	1
26/03/2025	-0,20%	-0,20	101,60	101,60	101,60	101,60	406	1
25/03/2025	-0,59%	-0,60	101,80	101,80	101,80	101,80	1K	1
24/03/2025	2,69%	2,68	102,40	102,40	102,40	102,40	1K	1
21/03/2025	-0,28%	-0,28	99,72	99,72	99,72	99,72	3K	1
20/03/2025	0,39%	0,39	100,00	100,00	100,00	100,00	2K	1
19/03/2025	0,41%	0,41	99,61	99,61	99,61	99,61	298	1
18/03/2025	-1,56%	-1,57	99,20	100,30	99,20	100,30	1K	2
17/03/2025	1,79%	1,77	100,77	100,77	100,77	100,77	2K	1
14/03/2025	0,85%	0,83	99,00	99,00	99,00	99,00	2K	1
13/03/2025	-1,51%	-1,51	98,17	98,17	98,17	98,17	1K	1
12/03/2025	-0,62%	-0,62	99,68	99,68	99,68	99,68	1K	1
11/03/2025	0,15%	0,15	100,30	100,30	100,30	100,30	1K	1
10/03/2025	-2,39%	-2,45	100,15	100,15	100,15	100,15	2K	1
07/03/2025	-1,23%	-1,28	102,60	102,60	102,60	102,60	820	1
06/03/2025	-1,22%	-1,28	103,88	103,00	103,00	103,88	2K	2
05/03/2025	1,12%	1,16	105,16	105,16	105,16	105,16	2K	1
28/02/2025	-0,95%	-1,00	104,00	104,00	104,00	104,00	1K	1
27/02/2025	1,28%	1,33	105,00	105,00	105,00	105,00	1K	1
26/02/2025	1,61%	1,64	103,67	103,67	103,67	103,67	933	1
25/02/2025	-1,85%	-1,92	102,03	102,03	102,03	102,03	408	1
24/02/2025	-1,05%	-1,10	103,95	103,95	103,95	103,95	207	1
21/02/2025	-1,55%	-1,65	105,05	105,05	105,05	105,05	735	1
20/02/2025	-0,10%	-0,11	106,70	106,70	106,70	106,70	533	1
19/02/2025	-1,82%	-1,98	106,81	106,81	106,81	106,81	106	1
18/02/2025	-1,10%	-1,21	108,79	107,91	107,91	108,79	9K	2
14/02/2025	1,26%	1,37	110,00	110,00	110,00	110,00	2K	1
13/02/2025	0,77%	0,83	108,63	108,43	108,43	108,63	56K	2
12/02/2025	4,76%	4,90	107,80	107,70	107,70	107,80	215	2
10/02/2025	0,30%	0,31	102,90	102,90	102,90	102,90	823	1
07/02/2025	-1,42%	-1,48	102,59	102,59	102,59	102,59	1K	1
05/02/2025	0,79%	0,82	104,07	104,07	104,07	104,07	1K	1
04/02/2025	-1,47%	-1,54	103,25	103,25	103,25	103,25	1K	1
03/02/2025	-0,80%	-0,85	104,79	104,79	104,79	104,79	628	1
31/01/2025	-1,76%	-1,89	105,64	105,82	105,64	106,70	6K	7
30/01/2025	1,93%	2,04	107,53	107,80	107,53	108,00	3K	5
29/01/2025	-0,86%	-0,91	105,49	105,49	105,49	105,49	949	1
28/01/2025	4,04%	4,13	106,40	106,40	106,40	106,40	106	1
27/01/2025	0,25%	0,26	102,27	102,27	102,27	102,27	2K	1
24/01/2025	0,57%	0,58	102,01	102,01	102,01	102,01	408	1
23/01/2025	-1,23%	-1,26	101,43	102,00	101,43	102,00	203	2
22/01/2025	-2,00%	-2,10	102,69	102,76	102,69	102,76	1K	2
21/01/2025	-1,04%	-1,10	104,79	104,79	104,79	104,79	209	1
17/01/2025	1,05%	1,10	105,89	108,68	105,84	108,68	2K	17
16/01/2025	-1,61%	-1,71	104,79	104,79	104,79	104,79	1K	1
15/01/2025	-1,31%	-1,41	106,50	107,47	106,50	107,47	3K	3
14/01/2025	-0,98%	-1,07	107,91	107,91	107,91	107,91	323	1
13/01/2025	-3,63%	-4,10	108,98	108,98	108,98	108,98	1K	1
10/01/2025	-0,48%	-0,54	113,08	113,08	113,08	113,08	1K	1
08/01/2025	0,28%	0,32	113,62	113,62	113,62	113,62	568	1
07/01/2025	0,97%	1,09	113,30	113,30	113,30	113,30	226	1
06/01/2025	-0,69%	-0,78	112,21	112,21	112,21	112,21	2K	1
03/01/2025	1,50%	1,67	112,99	112,53	112,53	112,99	225	2
02/01/2025	-3,37%	-3,88	111,32	111,32	111,32	111,32	4K	1
30/12/2024	-1,84%	-2,16	115,20	115,20	115,20	115,20	4K	1
27/12/2024	0,82%	0,96	117,36	117,36	117,36	117,36	2K	1
26/12/2024	1,16%	1,34	116,40	115,70	115,70	116,40	7K	9
23/12/2024	0,97%	1,10	115,06	115,06	115,06	115,06	3K	1
20/12/2024	0,97%	1,10	113,96	113,96	113,96	113,96	2K	1
19/12/2024	-0,97%	-1,11	112,86	112,86	112,86	112,86	4K	1
18/12/2024	1,08%	1,22	113,97	113,97	113,97	113,97	4K	1
17/12/2024	1,18%	1,32	112,75	113,22	112,75	113,22	1K	2
16/12/2024	0,40%	0,44	111,43	111,43	111,43	111,43	1K	1
13/12/2024	-0,30%	-0,33	110,99	110,99	110,99	110,99	665	1
12/12/2024	0,65%	0,72	111,32	111,32	111,32	111,32	1K	1
11/12/2024	-0,84%	-0,94	110,60	110,60	110,60	110,60	110	1
10/12/2024	3,36%	3,63	111,54	111,54	111,54	111,54	18K	1
09/12/2024	-0,91%	-0,99	107,91	107,91	107,91	107,91	107	1
06/12/2024	0,45%	0,49	108,90	111,10	108,90	111,10	3K	2
05/12/2024	2,13%	2,26	108,41	108,85	108,41	108,85	7K	5
03/12/2024	0,00%	0,00	106,15	106,15	106,15	106,15	743	1
02/12/2024	-0,52%	-0,55	106,15	106,15	106,15	106,15	2K	1
29/11/2024	0,45%	0,48	106,70	106,70	106,70	106,70	3K	1
27/11/2024	2,13%	2,22	106,22	105,50	105,50	106,22	2K	2
26/11/2024	0,89%	0,92	104,00	104,00	103,37	104,00	1K	3
25/11/2024	0,86%	0,88	103,08	103,84	103,08	103,84	2K	2
22/11/2024	-0,97%	-1,00	102,20	103,00	102,20	103,20	13K	5
21/11/2024	2,89%	2,90	103,20	102,27	102,27	103,20	927	2
19/11/2024	-0,52%	-0,52	100,30	100,30	100,30	100,30	3K	1
18/11/2024	4,05%	3,92	100,82	100,82	100,82	100,82	3K	1
14/11/2024	1,38%	1,32	96,90	96,90	96,90	96,90	678	1
13/11/2024	0,20%	0,19	95,58	95,58	95,58	95,58	477	1
12/11/2024	-1,24%	-1,20	95,39	95,39	95,39	95,39	286	1
11/11/2024	0,96%	0,92	96,59	96,72	96,59	98,00	5K	3
08/11/2024	2,77%	2,58	95,67	95,67	95,67	95,67	1K	1
07/11/2024	-1,07%	-1,01	93,09	92,70	92,70	93,09	3K	2
06/11/2024	-1,47%	-1,40	94,10	94,10	94,10	94,10	941	1
05/11/2024	-0,40%	-0,38	95,50	95,61	95,50	95,61	573	2
04/11/2024	-3,35%	-3,32	95,88	95,88	95,88	95,88	2K	1
01/11/2024	2,12%	2,06	99,20	98,30	98,30	99,20	492	2
31/10/2024	-1,68%	-1,66	97,14	97,14	97,14	97,14	2K	1
30/10/2024	-1,22%	-1,22	98,80	98,80	98,80	98,80	691	1
29/10/2024	2,18%	2,13	100,02	100,02	100,02	100,02	900	1
28/10/2024	-0,99%	-0,98	97,89	97,89	97,89	97,89	587	1
25/10/2024	-1,91%	-1,93	98,87	98,87	98,87	98,87	296	1
24/10/2024	0,50%	0,50	100,80	100,80	100,80	100,80	201	1
23/10/2024	1,21%	1,20	100,30	100,30	100,30	100,30	1K	1
22/10/2024	-0,50%	-0,50	99,10	99,10	99,10	99,10	3K	1
21/10/2024	0,12%	0,12	99,60	100,50	99,60	100,50	601	2
18/10/2024	2,32%	2,26	99,48	99,82	99,48	99,82	10K	3
17/10/2024	-0,08%	-0,08	97,22	97,22	97,22	97,22	2K	1
15/10/2024	0,14%	0,14	97,30	97,30	97,30	97,30	2K	1
14/10/2024	1,21%	1,16	97,16	97,16	97,16	97,16	1K	1
11/10/2024	0,73%	0,70	96,00	96,28	96,00	96,28	4K	2
10/10/2024	0,75%	0,71	95,30	95,30	95,30	95,30	1K	1
09/10/2024	0,08%	0,08	94,59	96,12	94,59	96,12	12K	4
08/10/2024	7,59%	6,67	94,51	94,41	94,41	94,51	3K	2
07/10/2024	-2,20%	-1,98	87,84	88,65	87,84	88,65	2K	13
04/10/2024	1,01%	0,90	89,82	89,82	89,82	89,82	89	1
03/10/2024	0,21%	0,19	88,92	90,80	88,92	90,80	1K	2
02/10/2024	-0,72%	-0,64	88,73	88,73	88,73	88,73	354	1
01/10/2024	0,40%	0,36	89,37	89,37	89,37	89,37	446	1
30/09/2024	-	-	89,01	89,01	89,01	89,01	2K	1

Date,Open,High,Low,Close,Volume
29-Apr-25,107.14,107.14,107.14,107.14,11571
28-Apr-25,106.48,106.48,106.48,106.48,425
25-Apr-25,107.36,107.36,107.03,107.03,13201
24-Apr-25,106.40,106.40,106.40,106.40,532
23-Apr-25,100.50,100.50,100.50,100.50,1005
22-Apr-25,101.20,101.20,101.20,101.20,1922
17-Apr-25,104.23,104.23,104.23,104.23,1354
16-Apr-25,104.30,104.30,104.30,104.30,730
15-Apr-25,104.06,104.06,104.06,104.06,1456
14-Apr-25,101.90,101.90,101.90,101.90,101
11-Apr-25,101.30,101.30,101.30,101.30,607
10-Apr-25,101.57,101.57,100.54,100.54,7909
09-Apr-25,102.10,102.10,102.10,102.10,2960
08-Apr-25,100.50,100.50,100.23,100.23,26465
07-Apr-25,102.10,102.10,102.10,102.10,1225
04-Apr-25,101.84,101.84,101.84,101.84,26581
03-Apr-25,101.10,102.80,101.10,102.80,27132
02-Apr-25,101.80,101.80,101.80,101.80,203
01-Apr-25,102.50,102.50,102.50,102.50,205
31-Mar-25,104.00,104.00,104.00,104.00,520
28-Mar-25,102.39,102.39,102.39,102.39,511
27-Mar-25,102.19,102.19,102.19,102.19,2043
26-Mar-25,101.60,101.60,101.60,101.60,406
25-Mar-25,101.80,101.80,101.80,101.80,1018
24-Mar-25,102.40,102.40,102.40,102.40,1433
21-Mar-25,99.72,99.72,99.72,99.72,3191
20-Mar-25,100.00,100.00,100.00,100.00,1600
19-Mar-25,99.61,99.61,99.61,99.61,298
18-Mar-25,100.30,100.30,99.20,99.20,1399
17-Mar-25,100.77,100.77,100.77,100.77,1813
14-Mar-25,99.00,99.00,99.00,99.00,1584
13-Mar-25,98.17,98.17,98.17,98.17,1178
12-Mar-25,99.68,99.68,99.68,99.68,1196
11-Mar-25,100.30,100.30,100.30,100.30,1404
10-Mar-25,100.15,100.15,100.15,100.15,2003
07-Mar-25,102.60,102.60,102.60,102.60,820
06-Mar-25,103.00,103.88,103.00,103.88,2371
05-Mar-25,105.16,105.16,105.16,105.16,2313
28-Feb-25,104.00,104.00,104.00,104.00,1248
27-Feb-25,105.00,105.00,105.00,105.00,1470
26-Feb-25,103.67,103.67,103.67,103.67,933
25-Feb-25,102.03,102.03,102.03,102.03,408
24-Feb-25,103.95,103.95,103.95,103.95,207
21-Feb-25,105.05,105.05,105.05,105.05,735
20-Feb-25,106.70,106.70,106.70,106.70,533
19-Feb-25,106.81,106.81,106.81,106.81,106
18-Feb-25,107.91,108.79,107.91,108.79,9390
14-Feb-25,110.00,110.00,110.00,110.00,1980
13-Feb-25,108.43,108.63,108.43,108.63,55627
12-Feb-25,107.70,107.80,107.70,107.80,215
10-Feb-25,102.90,102.90,102.90,102.90,823
07-Feb-25,102.59,102.59,102.59,102.59,1025
05-Feb-25,104.07,104.07,104.07,104.07,1040
04-Feb-25,103.25,103.25,103.25,103.25,1445
03-Feb-25,104.79,104.79,104.79,104.79,628
31-Jan-25,105.82,106.70,105.64,105.64,6139
30-Jan-25,107.80,108.00,107.53,107.53,3342
29-Jan-25,105.49,105.49,105.49,105.49,949
28-Jan-25,106.40,106.40,106.40,106.40,106
27-Jan-25,102.27,102.27,102.27,102.27,1738
24-Jan-25,102.01,102.01,102.01,102.01,408
23-Jan-25,102.00,102.00,101.43,101.43,203
22-Jan-25,102.76,102.76,102.69,102.69,1026
21-Jan-25,104.79,104.79,104.79,104.79,209
17-Jan-25,108.68,108.68,105.84,105.89,2015
16-Jan-25,104.79,104.79,104.79,104.79,1047
15-Jan-25,107.47,107.47,106.50,106.50,2792
14-Jan-25,107.91,107.91,107.91,107.91,323
13-Jan-25,108.98,108.98,108.98,108.98,1089
10-Jan-25,113.08,113.08,113.08,113.08,1356
08-Jan-25,113.62,113.62,113.62,113.62,568
07-Jan-25,113.30,113.30,113.30,113.30,226
06-Jan-25,112.21,112.21,112.21,112.21,2019
03-Jan-25,112.53,112.99,112.53,112.99,225
02-Jan-25,111.32,111.32,111.32,111.32,3896
30-Dec-24,115.20,115.20,115.20,115.20,3916
27-Dec-24,117.36,117.36,117.36,117.36,1877
26-Dec-24,115.70,116.40,115.70,116.40,6962
23-Dec-24,115.06,115.06,115.06,115.06,3336
20-Dec-24,113.96,113.96,113.96,113.96,1595
19-Dec-24,112.86,112.86,112.86,112.86,4062
18-Dec-24,113.97,113.97,113.97,113.97,3761
17-Dec-24,113.22,113.22,112.75,112.75,1018
16-Dec-24,111.43,111.43,111.43,111.43,1114
13-Dec-24,110.99,110.99,110.99,110.99,665
12-Dec-24,111.32,111.32,111.32,111.32,1447
11-Dec-24,110.60,110.60,110.60,110.60,110
10-Dec-24,111.54,111.54,111.54,111.54,17734
09-Dec-24,107.91,107.91,107.91,107.91,107
06-Dec-24,111.10,111.10,108.90,108.90,2846
05-Dec-24,108.85,108.85,108.41,108.41,6948
03-Dec-24,106.15,106.15,106.15,106.15,743
02-Dec-24,106.15,106.15,106.15,106.15,2123
29-Nov-24,106.70,106.70,106.70,106.70,3414
27-Nov-24,105.50,106.22,105.50,106.22,2335
26-Nov-24,104.00,104.00,103.37,104.00,1037
25-Nov-24,103.84,103.84,103.08,103.08,1549
22-Nov-24,103.00,103.20,102.20,102.20,12772
21-Nov-24,102.27,103.20,102.27,103.20,927
19-Nov-24,100.30,100.30,100.30,100.30,2708
18-Nov-24,100.82,100.82,100.82,100.82,2621
14-Nov-24,96.90,96.90,96.90,96.90,678
13-Nov-24,95.58,95.58,95.58,95.58,477
12-Nov-24,95.39,95.39,95.39,95.39,286
11-Nov-24,96.72,98.00,96.59,96.59,5032
08-Nov-24,95.67,95.67,95.67,95.67,1243
07-Nov-24,92.70,93.09,92.70,93.09,3248
06-Nov-24,94.10,94.10,94.10,94.10,941
05-Nov-24,95.61,95.61,95.50,95.50,573
04-Nov-24,95.88,95.88,95.88,95.88,2013
01-Nov-24,98.30,99.20,98.30,99.20,492
31-Oct-24,97.14,97.14,97.14,97.14,1942
30-Oct-24,98.80,98.80,98.80,98.80,691
29-Oct-24,100.02,100.02,100.02,100.02,900
28-Oct-24,97.89,97.89,97.89,97.89,587
25-Oct-24,98.87,98.87,98.87,98.87,296
24-Oct-24,100.80,100.80,100.80,100.80,201
23-Oct-24,100.30,100.30,100.30,100.30,1103
22-Oct-24,99.10,99.10,99.10,99.10,2873
21-Oct-24,100.50,100.50,99.60,99.60,601
18-Oct-24,99.82,99.82,99.48,99.48,9969
17-Oct-24,97.22,97.22,97.22,97.22,2041
15-Oct-24,97.30,97.30,97.30,97.30,2043
14-Oct-24,97.16,97.16,97.16,97.16,1165
11-Oct-24,96.28,96.28,96.00,96.00,4137
10-Oct-24,95.30,95.30,95.30,95.30,1143
09-Oct-24,96.12,96.12,94.59,94.59,12477
08-Oct-24,94.41,94.51,94.41,94.51,2550
07-Oct-24,88.65,88.65,87.84,87.84,2296
04-Oct-24,89.82,89.82,89.82,89.82,89
03-Oct-24,90.80,90.80,88.92,88.92,1171
02-Oct-24,88.73,88.73,88.73,88.73,354
01-Oct-24,89.37,89.37,89.37,89.37,446
30-Sep-24,89.01,89.01,89.01,89.01,1513

*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: E1WL34