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
18/04/2024	-0,65%	-0,74	113,26	113,26	113,26	113,26	113	1
17/04/2024	-3,85%	-4,57	114,00	114,00	114,00	114,00	114	1
16/04/2024	2,55%	2,95	118,57	118,57	118,57	118,57	2K	1
15/04/2024	0,26%	0,30	115,62	115,62	115,62	115,62	924	1
12/04/2024	-1,45%	-1,70	115,32	115,32	115,32	115,32	576	1
11/04/2024	1,25%	1,45	117,02	117,02	117,02	117,02	1K	1
10/04/2024	-0,10%	-0,11	115,57	115,57	115,57	115,57	1K	1
09/04/2024	-0,70%	-0,82	115,68	114,96	114,96	115,68	5K	2
08/04/2024	-0,65%	-0,76	116,50	116,50	116,50	116,50	699	1
05/04/2024	1,68%	1,94	117,26	117,26	117,26	117,26	1K	1
04/04/2024	-1,84%	-2,16	115,32	115,32	115,32	115,32	576	1

03/04/2024	-1,61%	-1,92	117,48	119,30	117,48	119,30	6K	2
02/04/2024	0,30%	0,36	119,40	118,80	118,80	119,40	3K	2
01/04/2024	-0,90%	-1,08	119,04	119,04	119,04	119,04	476	1
28/03/2024	1,52%	1,80	120,12	120,12	120,12	120,12	600	1
27/03/2024	1,96%	2,28	118,32	117,60	117,60	118,32	5K	2
25/03/2024	-1,02%	-1,20	116,04	116,48	116,04	116,48	7K	2
22/03/2024	-0,71%	-0,84	117,24	117,24	117,24	117,24	703	1
21/03/2024	1,55%	1,80	118,08	118,08	118,08	118,08	2K	1
20/03/2024	0,00%	0,00	116,28	116,28	116,28	116,28	3K	1
18/03/2024	0,50%	0,58	116,28	116,28	116,28	116,28	697	1
15/03/2024	-0,29%	-0,34	115,70	115,70	115,70	115,70	231	1
14/03/2024	0,09%	0,10	116,04	114,00	114,00	116,04	10K	2
13/03/2024	2,13%	2,42	115,94	115,94	115,94	115,94	579	1
12/03/2024	-0,10%	-0,11	113,52	113,52	113,52	113,52	681	1
11/03/2024	-1,36%	-1,57	113,63	113,63	113,63	113,63	113	1
08/03/2024	0,41%	0,47	115,20	115,20	115,20	115,20	691	1
07/03/2024	5,25%	5,72	114,73	113,47	113,47	114,73	10K	3
06/03/2024	2,59%	2,75	109,01	109,01	109,01	109,01	1K	1
01/03/2024	0,31%	0,33	106,26	106,26	106,26	106,26	531	1
29/02/2024	-0,72%	-0,77	105,93	105,93	105,93	105,93	635	1
28/02/2024	-0,10%	-0,11	106,70	106,70	106,70	106,70	960	1
27/02/2024	-0,51%	-0,55	106,81	106,81	106,81	106,81	1K	1
26/02/2024	-1,71%	-1,87	107,36	107,36	107,36	107,36	322	1
23/02/2024	1,02%	1,10	109,23	109,01	109,01	109,23	1K	2
22/02/2024	1,51%	1,61	108,13	108,13	108,13	108,13	216	1
21/02/2024	-0,88%	-0,95	106,52	106,52	106,52	106,52	2K	1
20/02/2024	-0,35%	-0,38	107,47	107,03	107,03	107,47	429	2
16/02/2024	0,87%	0,93	107,85	107,85	107,85	107,85	215	1
15/02/2024	1,01%	1,07	106,92	106,92	106,92	106,92	1K	1
14/02/2024	-0,28%	-0,30	105,85	106,00	105,85	106,00	30K	2
09/02/2024	-1,43%	-1,54	106,15	106,15	106,15	106,15	530	1
08/02/2024	-0,51%	-0,55	107,69	107,04	107,04	107,69	3K	2
07/02/2024	-1,20%	-1,32	108,24	108,24	108,24	108,24	108	1
06/02/2024	0,61%	0,66	109,56	109,56	109,56	109,56	438	1
05/02/2024	2,74%	2,90	108,90	106,04	106,04	108,90	427	2
02/02/2024	9,62%	9,30	106,00	106,00	106,00	106,00	1K	1
01/02/2024	-0,92%	-0,90	96,70	96,70	96,70	96,70	483	1
31/01/2024	6,74%	6,16	97,60	97,00	97,00	97,60	1K	2
30/01/2024	-0,15%	-0,14	91,44	91,53	91,44	91,53	640	2
29/01/2024	1,86%	1,67	91,58	91,58	91,58	91,58	915	1
25/01/2024	-0,30%	-0,27	89,91	89,91	89,91	89,91	179	1
24/01/2024	-2,24%	-2,07	90,18	93,00	90,18	93,00	1K	2
23/01/2024	-1,16%	-1,08	92,25	92,25	92,25	92,25	461	1
22/01/2024	1,67%	1,53	93,33	93,33	93,33	93,33	933	1
19/01/2024	1,19%	1,08	91,80	91,80	91,80	91,80	367	1
18/01/2024	0,37%	0,33	90,72	90,72	90,72	90,72	362	1
17/01/2024	-0,87%	-0,79	90,39	90,39	90,39	90,39	90	1
16/01/2024	0,46%	0,42	91,18	91,08	91,08	91,18	4K	2
12/01/2024	-1,52%	-1,40	90,76	90,76	90,76	90,76	363	1
11/01/2024	-1,06%	-0,99	92,16	92,16	92,16	92,16	92	1
10/01/2024	0,34%	0,32	93,15	93,15	93,15	93,15	93	1
09/01/2024	1,02%	0,94	92,83	92,83	92,83	92,83	371	1
08/01/2024	3,44%	3,06	91,89	91,89	91,89	91,89	183	1
05/01/2024	-1,65%	-1,49	88,83	88,83	88,83	88,83	888	1
04/01/2024	-2,16%	-1,99	90,32	90,32	90,32	90,32	90	1
02/01/2024	-0,81%	-0,75	92,31	92,31	92,31	92,31	1K	1
28/12/2023	1,57%	1,44	93,06	93,15	93,06	93,15	558	5
27/12/2023	-0,97%	-0,90	91,62	91,62	91,62	91,62	274	1
26/12/2023	0,69%	0,63	92,52	92,52	92,52	92,52	92	1
22/12/2023	0,39%	0,36	91,89	91,89	91,89	91,89	735	1
21/12/2023	-0,49%	-0,45	91,53	91,53	91,53	91,53	183	1
20/12/2023	0,00%	0,00	91,98	91,98	91,98	91,98	183	1
19/12/2023	-0,84%	-0,78	91,98	92,16	91,98	92,25	829	3
18/12/2023	-2,77%	-2,64	92,76	92,76	92,76	92,76	742	1
15/12/2023	-0,66%	-0,63	95,40	95,40	95,40	95,40	381	1
14/12/2023	4,07%	3,76	96,03	96,03	96,03	96,03	288	1
13/12/2023	3,14%	2,81	92,27	92,27	92,27	92,27	184	1
12/12/2023	3,54%	3,06	89,46	89,46	89,46	89,46	715	1
11/12/2023	0,65%	0,56	86,40	86,40	86,40	86,40	3K	1
08/12/2023	3,07%	2,56	85,84	85,84	85,84	85,84	2K	1
07/12/2023	-2,53%	-2,16	83,28	83,28	83,28	83,28	582	1
06/12/2023	1,75%	1,47	85,44	84,96	84,96	85,44	597	2
05/12/2023	-1,72%	-1,47	83,97	83,97	83,97	83,97	83	1
04/12/2023	2,40%	2,00	85,44	83,93	83,93	85,44	2K	2
01/12/2023	0,87%	0,72	83,44	83,44	83,44	83,44	250	1
30/11/2023	0,78%	0,64	82,72	83,00	82,72	83,00	2K	2
29/11/2023	0,16%	0,13	82,08	82,80	82,08	82,80	2K	3
28/11/2023	-1,50%	-1,25	81,95	80,96	80,01	81,95	3K	3
24/11/2023	1,39%	1,14	83,20	83,20	83,20	83,20	748	1
21/11/2023	0,00%	0,00	82,06	81,44	81,44	82,06	6K	2
20/11/2023	0,47%	0,38	82,06	82,06	82,06	82,06	2K	1
17/11/2023	-0,54%	-0,44	81,68	81,68	81,68	81,68	735	1
16/11/2023	3,05%	2,43	82,12	82,12	82,12	82,12	82	1
14/11/2023	0,42%	0,33	79,69	80,40	79,69	80,40	877	2
13/11/2023	-0,68%	-0,54	79,36	79,36	79,36	79,36	238	1
10/11/2023	-2,02%	-1,65	79,90	79,52	79,52	79,90	159	2
08/11/2023	0,49%	0,40	81,55	80,96	80,96	81,55	42K	2
07/11/2023	-0,75%	-0,61	81,15	81,15	81,15	81,15	3K	1
06/11/2023	-1,26%	-1,04	81,76	81,76	81,76	81,76	2K	1
03/11/2023	4,12%	3,28	82,80	82,80	82,80	82,80	993	1
01/11/2023	0,40%	0,32	79,52	79,52	79,52	79,52	1K	1
31/10/2023	1,12%	0,88	79,20	79,20	79,20	79,20	158	1
30/10/2023	2,51%	1,92	78,32	78,32	78,32	78,32	861	1
27/10/2023	-3,32%	-2,62	76,40	76,40	76,40	76,40	993	1
26/10/2023	-6,99%	-5,94	79,02	79,02	79,02	79,02	948	1
25/10/2023	-3,67%	-3,24	84,96	84,96	84,96	84,96	254	1
24/10/2023	0,31%	0,27	88,20	88,23	88,20	88,23	45K	2
20/10/2023	0,62%	0,54	87,93	87,93	87,93	87,93	175	1
19/10/2023	-0,61%	-0,54	87,39	87,39	87,39	87,39	436	1
18/10/2023	-0,95%	-0,84	87,93	87,93	87,93	87,93	439	1
17/10/2023	-1,20%	-1,08	88,77	89,84	88,77	89,84	2K	2
16/10/2023	0,23%	0,21	89,85	89,85	89,85	89,85	2K	1
13/10/2023	0,91%	0,81	89,64	89,82	89,64	89,82	3K	7
11/10/2023	-3,42%	-3,15	88,83	89,64	88,83	89,64	268	3
10/10/2023	-1,87%	-1,75	91,98	91,98	91,98	91,98	1K	1
09/10/2023	-1,63%	-1,55	93,73	93,73	93,73	93,73	1K	1
06/10/2023	2,09%	1,95	95,28	95,28	95,28	95,28	285	1
05/10/2023	1,98%	1,81	93,33	93,33	93,33	93,33	559	1
04/10/2023	2,14%	1,92	91,52	90,50	90,50	91,52	6K	2
03/10/2023	2,95%	2,57	89,60	89,82	89,60	89,82	304K	5
02/10/2023	0,10%	0,09	87,03	87,03	87,03	87,03	7K	1
29/09/2023	-1,43%	-1,26	86,94	87,16	86,94	87,21	122K	23
28/09/2023	-0,41%	-0,36	88,20	88,56	88,05	88,56	3K	3
27/09/2023	1,76%	1,53	88,56	88,56	88,56	88,56	9K	1
26/09/2023	1,88%	1,61	87,03	87,30	87,03	87,35	697	4
25/09/2023	-0,44%	-0,38	85,42	85,42	85,42	85,42	3K	1
22/09/2023	-0,90%	-0,78	85,80	86,09	85,80	86,09	171	2
21/09/2023	-1,91%	-1,69	86,58	86,58	86,58	86,58	11K	1
20/09/2023	-0,45%	-0,40	88,27	88,00	88,00	88,27	7K	6
19/09/2023	0,21%	0,19	88,67	88,67	88,67	88,67	5K	1
18/09/2023	-1,42%	-1,27	88,48	88,34	88,29	88,48	530	3
15/09/2023	-1,19%	-1,08	89,75	89,75	89,75	89,75	359	1
14/09/2023	-	-	90,83	90,68	90,63	90,83	2K	13

Date,Open,High,Low,Close,Volume
18-Apr-24,113.26,113.26,113.26,113.26,113
17-Apr-24,114.00,114.00,114.00,114.00,114
16-Apr-24,118.57,118.57,118.57,118.57,2015
15-Apr-24,115.62,115.62,115.62,115.62,924
12-Apr-24,115.32,115.32,115.32,115.32,576
11-Apr-24,117.02,117.02,117.02,117.02,1053
10-Apr-24,115.57,115.57,115.57,115.57,1271
09-Apr-24,114.96,115.68,114.96,115.68,4602
08-Apr-24,116.50,116.50,116.50,116.50,699
05-Apr-24,117.26,117.26,117.26,117.26,1055
04-Apr-24,115.32,115.32,115.32,115.32,576
03-Apr-24,119.30,119.30,117.48,117.48,5928
02-Apr-24,118.80,119.40,118.80,119.40,2858
01-Apr-24,119.04,119.04,119.04,119.04,476
28-Mar-24,120.12,120.12,120.12,120.12,600
27-Mar-24,117.60,118.32,117.60,118.32,4947
25-Mar-24,116.48,116.48,116.04,116.04,7453
22-Mar-24,117.24,117.24,117.24,117.24,703
21-Mar-24,118.08,118.08,118.08,118.08,1771
20-Mar-24,116.28,116.28,116.28,116.28,2558
18-Mar-24,116.28,116.28,116.28,116.28,697
15-Mar-24,115.70,115.70,115.70,115.70,231
14-Mar-24,114.00,116.04,114.00,116.04,10160
13-Mar-24,115.94,115.94,115.94,115.94,579
12-Mar-24,113.52,113.52,113.52,113.52,681
11-Mar-24,113.63,113.63,113.63,113.63,113
08-Mar-24,115.20,115.20,115.20,115.20,691
07-Mar-24,113.47,114.73,113.47,114.73,9991
06-Mar-24,109.01,109.01,109.01,109.01,1308
01-Mar-24,106.26,106.26,106.26,106.26,531
29-Feb-24,105.93,105.93,105.93,105.93,635
28-Feb-24,106.70,106.70,106.70,106.70,960
27-Feb-24,106.81,106.81,106.81,106.81,1068
26-Feb-24,107.36,107.36,107.36,107.36,322
23-Feb-24,109.01,109.23,109.01,109.23,1201
22-Feb-24,108.13,108.13,108.13,108.13,216
21-Feb-24,106.52,106.52,106.52,106.52,1704
20-Feb-24,107.03,107.47,107.03,107.47,429
16-Feb-24,107.85,107.85,107.85,107.85,215
15-Feb-24,106.92,106.92,106.92,106.92,1176
14-Feb-24,106.00,106.00,105.85,105.85,30313
09-Feb-24,106.15,106.15,106.15,106.15,530
08-Feb-24,107.04,107.69,107.04,107.69,2892
07-Feb-24,108.24,108.24,108.24,108.24,108
06-Feb-24,109.56,109.56,109.56,109.56,438
05-Feb-24,106.04,108.90,106.04,108.90,427
02-Feb-24,106.00,106.00,106.00,106.00,1060
01-Feb-24,96.70,96.70,96.70,96.70,483
31-Jan-24,97.00,97.60,97.00,97.60,1262
30-Jan-24,91.53,91.53,91.44,91.44,640
29-Jan-24,91.58,91.58,91.58,91.58,915
25-Jan-24,89.91,89.91,89.91,89.91,179
24-Jan-24,93.00,93.00,90.18,90.18,1200
23-Jan-24,92.25,92.25,92.25,92.25,461
22-Jan-24,93.33,93.33,93.33,93.33,933
19-Jan-24,91.80,91.80,91.80,91.80,367
18-Jan-24,90.72,90.72,90.72,90.72,362
17-Jan-24,90.39,90.39,90.39,90.39,90
16-Jan-24,91.08,91.18,91.08,91.18,3735
12-Jan-24,90.76,90.76,90.76,90.76,363
11-Jan-24,92.16,92.16,92.16,92.16,92
10-Jan-24,93.15,93.15,93.15,93.15,93
09-Jan-24,92.83,92.83,92.83,92.83,371
08-Jan-24,91.89,91.89,91.89,91.89,183
05-Jan-24,88.83,88.83,88.83,88.83,888
04-Jan-24,90.32,90.32,90.32,90.32,90
02-Jan-24,92.31,92.31,92.31,92.31,1292
28-Dec-23,93.15,93.15,93.06,93.06,558
27-Dec-23,91.62,91.62,91.62,91.62,274
26-Dec-23,92.52,92.52,92.52,92.52,92
22-Dec-23,91.89,91.89,91.89,91.89,735
21-Dec-23,91.53,91.53,91.53,91.53,183
20-Dec-23,91.98,91.98,91.98,91.98,183
19-Dec-23,92.16,92.25,91.98,91.98,829
18-Dec-23,92.76,92.76,92.76,92.76,742
15-Dec-23,95.40,95.40,95.40,95.40,381
14-Dec-23,96.03,96.03,96.03,96.03,288
13-Dec-23,92.27,92.27,92.27,92.27,184
12-Dec-23,89.46,89.46,89.46,89.46,715
11-Dec-23,86.40,86.40,86.40,86.40,2851
08-Dec-23,85.84,85.84,85.84,85.84,1802
07-Dec-23,83.28,83.28,83.28,83.28,582
06-Dec-23,84.96,85.44,84.96,85.44,597
05-Dec-23,83.97,83.97,83.97,83.97,83
04-Dec-23,83.93,85.44,83.93,85.44,2291
01-Dec-23,83.44,83.44,83.44,83.44,250
30-Nov-23,83.00,83.00,82.72,82.72,1905
29-Nov-23,82.80,82.80,82.08,82.08,1649
28-Nov-23,80.96,81.95,80.01,81.95,2901
24-Nov-23,83.20,83.20,83.20,83.20,748
21-Nov-23,81.44,82.06,81.44,82.06,5562
20-Nov-23,82.06,82.06,82.06,82.06,1969
17-Nov-23,81.68,81.68,81.68,81.68,735
16-Nov-23,82.12,82.12,82.12,82.12,82
14-Nov-23,80.40,80.40,79.69,79.69,877
13-Nov-23,79.36,79.36,79.36,79.36,238
10-Nov-23,79.52,79.90,79.52,79.90,159
08-Nov-23,80.96,81.55,80.96,81.55,41989
07-Nov-23,81.15,81.15,81.15,81.15,2921
06-Nov-23,81.76,81.76,81.76,81.76,2452
03-Nov-23,82.80,82.80,82.80,82.80,993
01-Nov-23,79.52,79.52,79.52,79.52,1113
31-Oct-23,79.20,79.20,79.20,79.20,158
30-Oct-23,78.32,78.32,78.32,78.32,861
27-Oct-23,76.40,76.40,76.40,76.40,993
26-Oct-23,79.02,79.02,79.02,79.02,948
25-Oct-23,84.96,84.96,84.96,84.96,254
24-Oct-23,88.23,88.23,88.20,88.20,45173
20-Oct-23,87.93,87.93,87.93,87.93,175
19-Oct-23,87.39,87.39,87.39,87.39,436
18-Oct-23,87.93,87.93,87.93,87.93,439
17-Oct-23,89.84,89.84,88.77,88.77,1687
16-Oct-23,89.85,89.85,89.85,89.85,1617
13-Oct-23,89.82,89.82,89.64,89.64,2872
11-Oct-23,89.64,89.64,88.83,88.83,268
10-Oct-23,91.98,91.98,91.98,91.98,1103
09-Oct-23,93.73,93.73,93.73,93.73,1124
06-Oct-23,95.28,95.28,95.28,95.28,285
05-Oct-23,93.33,93.33,93.33,93.33,559
04-Oct-23,90.50,91.52,90.50,91.52,6082
03-Oct-23,89.82,89.82,89.60,89.60,304472
02-Oct-23,87.03,87.03,87.03,87.03,6614
29-Sep-23,87.16,87.21,86.94,86.94,122328
28-Sep-23,88.56,88.56,88.05,88.20,2559
27-Sep-23,88.56,88.56,88.56,88.56,8944
26-Sep-23,87.30,87.35,87.03,87.03,697
25-Sep-23,85.42,85.42,85.42,85.42,3245
22-Sep-23,86.09,86.09,85.80,85.80,171
21-Sep-23,86.58,86.58,86.58,86.58,11082
20-Sep-23,88.00,88.27,88.00,88.27,6529
19-Sep-23,88.67,88.67,88.67,88.67,4699
18-Sep-23,88.34,88.48,88.29,88.48,530
15-Sep-23,89.75,89.75,89.75,89.75,359
14-Sep-23,90.68,90.83,90.63,90.83,1541

*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