Cotação atual, histórico e gráfico do papel: G1WW34

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 G1WW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/04/2024	-3,11%	-3,97	123,82	123,82	123,82	123,82	12K	1
22/03/2024	-0,29%	-0,37	127,79	127,79	127,79	127,79	4K	1
21/03/2024	3,55%	4,39	128,16	128,16	128,16	128,16	128	1
14/03/2024	2,60%	3,14	123,77	123,77	123,77	123,77	2K	1
13/03/2024	-0,94%	-1,15	120,63	120,63	120,63	120,63	3K	1
07/03/2024	-2,29%	-2,86	121,78	121,78	121,78	121,78	482K	1
06/03/2024	1,37%	1,68	124,64	124,64	124,64	124,64	4K	1
04/03/2024	-0,28%	-0,34	122,96	122,96	122,96	122,96	5K	1
27/02/2024	6,84%	7,89	123,30	123,30	123,30	123,30	246	1
20/02/2024	-1,16%	-1,35	115,41	115,41	115,41	115,41	532K	1
16/02/2024	-2,19%	-2,62	116,76	116,76	116,76	116,76	233	1

09/02/2024	2,85%	3,31	119,38	119,64	119,38	119,64	410K	2
06/02/2024	-3,74%	-4,51	116,07	118,00	116,07	118,00	234	2
02/02/2024	7,63%	8,55	120,58	116,99	116,99	120,58	249K	3
01/02/2024	0,68%	0,76	112,03	112,03	112,03	112,03	154K	4
31/01/2024	0,76%	0,84	111,27	111,28	111,27	111,28	245K	2
29/01/2024	1,78%	1,93	110,43	110,43	110,43	110,43	773	1
26/01/2024	0,51%	0,55	108,50	108,50	108,50	108,50	8K	1
24/01/2024	4,32%	4,47	107,95	107,95	107,95	107,95	545K	1
15/01/2024	4,55%	4,50	103,48	103,48	103,48	103,48	206	1
08/01/2024	-1,46%	-1,47	98,98	98,98	98,98	98,98	343K	1
28/12/2023	0,51%	0,51	100,45	100,45	100,45	100,45	100	1
21/12/2023	-2,03%	-2,07	99,94	99,94	99,94	99,94	502K	1
19/12/2023	0,63%	0,64	102,01	102,01	102,01	102,01	102	1
15/12/2023	0,25%	0,25	101,37	101,80	100,65	101,97	443K	498
14/12/2023	0,51%	0,51	101,12	101,12	101,12	101,12	303	1
11/12/2023	1,72%	1,70	100,61	99,89	99,89	100,61	213K	3
06/12/2023	0,26%	0,26	98,91	98,91	98,91	98,91	10K	1
04/12/2023	2,33%	2,25	98,65	98,65	98,65	98,65	309K	2
30/11/2023	-2,53%	-2,50	96,40	97,59	96,09	97,68	422K	506
28/11/2023	-0,81%	-0,81	98,90	98,90	98,90	98,90	69K	1
27/11/2023	2,73%	2,65	99,71	99,71	99,71	99,71	490K	1
24/11/2023	-1,80%	-1,78	97,06	97,06	97,06	97,06	97	1
22/11/2023	1,05%	1,03	98,84	98,84	98,84	98,84	12K	1
17/11/2023	0,00%	0,00	97,81	97,81	97,81	97,81	782	1
14/11/2023	0,47%	0,46	97,81	97,81	97,81	97,81	586	1
13/11/2023	4,28%	4,00	97,35	97,16	97,16	97,35	194	2
07/11/2023	0,52%	0,48	93,35	93,35	93,35	93,35	466	1
01/11/2023	0,86%	0,79	92,87	92,17	92,17	92,87	131K	3
30/10/2023	-0,29%	-0,27	92,08	92,08	92,08	92,08	419K	2
17/10/2023	-0,57%	-0,53	92,35	92,35	92,35	92,35	765K	1
09/10/2023	2,93%	2,64	92,88	92,88	92,88	92,88	130K	2
05/10/2023	0,40%	0,36	90,24	90,24	90,24	90,24	879K	1
04/10/2023	1,22%	1,08	89,88	89,88	89,88	89,88	89	1
28/09/2023	0,91%	0,80	88,80	88,80	88,80	88,80	482K	1
27/09/2023	3,71%	3,15	88,00	88,00	88,00	88,00	792	1
12/09/2023	-1,01%	-0,87	84,85	84,85	84,85	84,85	261K	1
06/09/2023	-3,60%	-3,20	85,72	85,72	85,72	85,72	3M	2
17/08/2023	0,69%	0,61	88,92	88,92	88,92	88,92	444	1
14/08/2023	2,26%	1,95	88,31	88,31	88,31	88,31	481K	3
04/08/2023	-0,21%	-0,18	86,36	86,36	86,36	86,36	86	1
01/08/2023	0,83%	0,71	86,54	87,97	86,49	88,32	435	5
28/07/2023	-0,08%	-0,07	85,83	85,88	85,83	86,76	2M	7
27/07/2023	-6,06%	-5,54	85,90	85,90	85,90	85,90	1M	1
25/07/2023	0,83%	0,75	91,44	91,44	91,44	91,44	91	1
18/07/2023	-1,22%	-1,12	90,69	90,54	90,54	90,69	271	2
17/07/2023	-2,03%	-1,90	91,81	91,81	91,81	91,81	324K	1
12/07/2023	-1,84%	-1,76	93,71	93,71	93,71	93,71	327K	1
07/07/2023	1,70%	1,60	95,47	95,49	95,47	95,49	190	2
05/07/2023	-0,26%	-0,24	93,87	93,87	93,87	93,87	93	1
28/06/2023	7,22%	6,34	94,11	94,11	94,11	94,11	426K	1
22/06/2023	0,13%	0,11	87,77	87,77	87,77	87,77	224K	1
20/06/2023	-2,11%	-1,89	87,66	87,93	87,66	87,93	11K	2
16/06/2023	-0,01%	-0,01	89,55	89,55	89,55	89,55	537	1
14/06/2023	8,06%	6,68	89,56	89,56	89,56	89,56	89	1
31/05/2023	0,00%	0,00	82,88	82,88	82,88	82,88	165	1
30/05/2023	0,88%	0,72	82,88	82,88	82,88	82,88	82	1
23/05/2023	-0,62%	-0,51	82,16	82,16	82,16	82,16	392K	1
17/05/2023	-1,52%	-1,28	82,67	82,67	82,67	82,67	135K	1
11/05/2023	0,10%	0,08	83,95	84,19	83,95	84,19	418K	2
04/05/2023	-2,79%	-2,41	83,87	83,87	83,87	83,87	294K	1
27/04/2023	2,05%	1,73	86,28	86,28	86,28	86,28	6K	1
24/04/2023	4,40%	3,56	84,55	84,55	84,55	84,55	284K	1
17/04/2023	2,62%	2,07	80,99	80,99	80,99	80,99	1K	1
13/04/2023	-3,43%	-2,80	78,92	78,92	78,92	78,92	631	1
05/04/2023	-5,37%	-4,64	81,72	81,72	81,72	81,72	335K	1
03/04/2023	0,79%	0,68	86,36	86,36	86,36	86,36	484K	1
31/03/2023	-2,11%	-1,85	85,68	86,04	85,68	86,04	7K	2
27/03/2023	0,00%	0,00	87,53	87,53	87,53	87,53	6K	1
23/03/2023	-0,88%	-0,78	87,53	87,53	87,53	87,53	526K	1
20/03/2023	-1,38%	-1,24	88,31	88,31	88,31	88,31	618	1
16/03/2023	1,08%	0,96	89,55	89,63	89,55	89,63	338K	2
13/03/2023	1,01%	0,89	88,59	87,40	87,40	88,59	561K	7
02/03/2023	-0,28%	-0,25	87,70	87,70	87,70	87,70	362K	2
16/02/2023	1,15%	1,00	87,95	88,19	87,95	88,19	407K	2
09/02/2023	0,61%	0,53	86,95	86,42	86,42	86,95	334K	5
08/02/2023	21,34%	15,20	86,42	86,42	86,42	86,51	2M	17
26/01/2023	-0,04%	-0,03	71,22	71,22	71,22	71,22	534K	1
19/01/2023	-2,18%	-1,59	71,25	71,55	71,25	71,55	194K	2
12/01/2023	-2,16%	-1,61	72,84	72,84	72,84	72,84	230K	1
09/01/2023	3,06%	2,21	74,45	74,45	74,45	74,45	494K	1
06/01/2023	-4,44%	-3,36	72,24	72,24	72,24	72,24	72	1
04/01/2023	-0,83%	-0,63	75,60	76,65	75,60	76,65	152	2
03/01/2023	2,21%	1,65	76,23	76,09	76,09	76,23	152	2
27/12/2022	1,47%	1,08	74,58	74,58	74,58	74,58	678K	1
21/12/2022	-1,58%	-1,18	73,50	73,35	73,35	73,50	146	2
15/12/2022	-4,06%	-3,16	74,68	74,70	74,68	74,70	545K	2
14/12/2022	0,62%	0,48	77,84	77,84	77,84	77,84	155	1
09/12/2022	-0,19%	-0,15	77,36	77,36	77,36	77,36	77	1
08/12/2022	-0,15%	-0,12	77,51	77,51	77,51	77,51	232	1
05/12/2022	0,18%	0,14	77,63	77,63	77,63	77,63	456K	1
30/11/2022	-4,73%	-3,85	77,49	77,60	75,84	78,08	909K	5.133
23/11/2022	3,42%	2,69	81,34	81,34	81,34	81,34	488K	2
14/11/2022	3,05%	2,33	78,65	79,10	78,46	79,30	34K	10
07/11/2022	3,14%	2,32	76,32	76,32	76,32	76,32	13K	1
04/11/2022	-3,47%	-2,66	74,00	75,50	74,00	75,50	971	2
03/11/2022	0,25%	0,19	76,66	76,66	76,66	76,66	527K	1
28/10/2022	6,82%	4,88	76,47	74,99	74,71	76,91	771K	8.140
27/10/2022	3,59%	2,48	71,59	71,10	70,65	71,61	30K	426
24/10/2022	-0,42%	-0,29	69,11	69,30	69,11	69,30	6M	7
19/10/2022	4,90%	3,24	69,40	69,40	69,40	69,40	250K	1
11/10/2022	1,77%	1,15	66,16	66,23	66,16	66,23	594K	2
03/10/2022	-1,34%	-0,88	65,01	65,01	65,01	65,01	634K	1
26/09/2022	2,06%	1,33	65,89	65,89	65,89	65,89	246K	1
22/09/2022	-4,82%	-3,27	64,56	64,56	64,56	64,56	216K	1
21/09/2022	-4,44%	-3,15	67,83	67,83	67,83	67,83	865K	1
15/09/2022	-1,93%	-1,40	70,98	70,98	70,98	70,98	34K	1
13/09/2022	-1,91%	-1,41	72,38	72,38	72,38	72,38	8K	1
09/09/2022	1,08%	0,79	73,79	73,79	73,79	73,79	618K	1
06/09/2022	1,39%	1,00	73,00	73,00	73,00	73,00	500K	1
02/09/2022	-4,20%	-3,16	72,00	72,00	72,00	72,00	216	1
19/08/2022	-0,90%	-0,68	75,16	75,16	75,16	75,16	352K	1
18/08/2022	1,50%	1,12	75,84	75,84	75,84	75,84	560K	1
15/08/2022	2,47%	1,80	74,72	74,20	73,68	75,18	36K	302
11/08/2022	1,14%	0,82	72,92	72,92	72,92	72,92	1M	1
08/08/2022	1,16%	0,83	72,10	72,10	72,10	72,10	4M	2
03/08/2022	11,71%	7,47	71,27	71,27	71,27	71,27	4M	2
28/07/2022	0,55%	0,35	63,80	63,80	63,80	63,80	278K	1
27/07/2022	-0,67%	-0,43	63,45	63,45	63,45	63,45	6K	1
26/07/2022	-1,04%	-0,67	63,88	63,88	63,88	63,88	283K	1
25/07/2022	1,10%	0,70	64,55	64,55	64,55	64,55	6K	1
20/07/2022	3,77%	2,32	63,85	63,42	63,42	63,85	556K	3
15/07/2022	-0,34%	-0,21	61,53	61,61	61,53	61,61	232K	3
13/07/2022	-	-	61,74	61,74	61,74	61,74	250K	1

Date,Open,High,Low,Close,Volume
11-Apr-24,123.82,123.82,123.82,123.82,12382
22-Mar-24,127.79,127.79,127.79,127.79,4217
21-Mar-24,128.16,128.16,128.16,128.16,128
14-Mar-24,123.77,123.77,123.77,123.77,1980
13-Mar-24,120.63,120.63,120.63,120.63,3015
07-Mar-24,121.78,121.78,121.78,121.78,481761
06-Mar-24,124.64,124.64,124.64,124.64,4113
04-Mar-24,122.96,122.96,122.96,122.96,4918
27-Feb-24,123.30,123.30,123.30,123.30,246
20-Feb-24,115.41,115.41,115.41,115.41,531693
16-Feb-24,116.76,116.76,116.76,116.76,233
09-Feb-24,119.64,119.64,119.38,119.38,410189
06-Feb-24,118.00,118.00,116.07,116.07,234
02-Feb-24,116.99,120.58,116.99,120.58,249452
01-Feb-24,112.03,112.03,112.03,112.03,154153
31-Jan-24,111.28,111.28,111.27,111.27,244809
29-Jan-24,110.43,110.43,110.43,110.43,773
26-Jan-24,108.50,108.50,108.50,108.50,7595
24-Jan-24,107.95,107.95,107.95,107.95,545471
15-Jan-24,103.48,103.48,103.48,103.48,206
08-Jan-24,98.98,98.98,98.98,98.98,342767
28-Dec-23,100.45,100.45,100.45,100.45,100
21-Dec-23,99.94,99.94,99.94,99.94,502298
19-Dec-23,102.01,102.01,102.01,102.01,102
15-Dec-23,101.80,101.97,100.65,101.37,442888
14-Dec-23,101.12,101.12,101.12,101.12,303
11-Dec-23,99.89,100.61,99.89,100.61,212586
06-Dec-23,98.91,98.91,98.91,98.91,9891
04-Dec-23,98.65,98.65,98.65,98.65,308873
30-Nov-23,97.59,97.68,96.09,96.40,421561
28-Nov-23,98.90,98.90,98.90,98.90,69230
27-Nov-23,99.71,99.71,99.71,99.71,489775
24-Nov-23,97.06,97.06,97.06,97.06,97
22-Nov-23,98.84,98.84,98.84,98.84,11959
17-Nov-23,97.81,97.81,97.81,97.81,782
14-Nov-23,97.81,97.81,97.81,97.81,586
13-Nov-23,97.16,97.35,97.16,97.35,194
07-Nov-23,93.35,93.35,93.35,93.35,466
01-Nov-23,92.17,92.87,92.17,92.87,131385
30-Oct-23,92.08,92.08,92.08,92.08,419240
17-Oct-23,92.35,92.35,92.35,92.35,765027
09-Oct-23,92.88,92.88,92.88,92.88,130032
05-Oct-23,90.24,90.24,90.24,90.24,878666
04-Oct-23,89.88,89.88,89.88,89.88,89
28-Sep-23,88.80,88.80,88.80,88.80,482272
27-Sep-23,88.00,88.00,88.00,88.00,792
12-Sep-23,84.85,84.85,84.85,84.85,260913
06-Sep-23,85.72,85.72,85.72,85.72,3405055
17-Aug-23,88.92,88.92,88.92,88.92,444
14-Aug-23,88.31,88.31,88.31,88.31,481112
04-Aug-23,86.36,86.36,86.36,86.36,86
01-Aug-23,87.97,88.32,86.49,86.54,435
28-Jul-23,85.88,86.76,85.83,85.83,2279184
27-Jul-23,85.90,85.90,85.90,85.90,1173737
25-Jul-23,91.44,91.44,91.44,91.44,91
18-Jul-23,90.54,90.69,90.54,90.69,271
17-Jul-23,91.81,91.81,91.81,91.81,324089
12-Jul-23,93.71,93.71,93.71,93.71,326860
07-Jul-23,95.49,95.49,95.47,95.47,190
05-Jul-23,93.87,93.87,93.87,93.87,93
28-Jun-23,94.11,94.11,94.11,94.11,426412
22-Jun-23,87.77,87.77,87.77,87.77,223901
20-Jun-23,87.93,87.93,87.66,87.66,11045
16-Jun-23,89.55,89.55,89.55,89.55,537
14-Jun-23,89.56,89.56,89.56,89.56,89
31-May-23,82.88,82.88,82.88,82.88,165
30-May-23,82.88,82.88,82.88,82.88,82
23-May-23,82.16,82.16,82.16,82.16,392149
17-May-23,82.67,82.67,82.67,82.67,135330
11-May-23,84.19,84.19,83.95,83.95,418239
04-May-23,83.87,83.87,83.87,83.87,294383
27-Apr-23,86.28,86.28,86.28,86.28,6125
24-Apr-23,84.55,84.55,84.55,84.55,283580
17-Apr-23,80.99,80.99,80.99,80.99,1052
13-Apr-23,78.92,78.92,78.92,78.92,631
05-Apr-23,81.72,81.72,81.72,81.72,334561
03-Apr-23,86.36,86.36,86.36,86.36,484306
31-Mar-23,86.04,86.04,85.68,85.68,6868
27-Mar-23,87.53,87.53,87.53,87.53,6214
23-Mar-23,87.53,87.53,87.53,87.53,525967
20-Mar-23,88.31,88.31,88.31,88.31,618
16-Mar-23,89.63,89.63,89.55,89.55,338083
13-Mar-23,87.40,88.59,87.40,88.59,561279
02-Mar-23,87.70,87.70,87.70,87.70,361587
16-Feb-23,88.19,88.19,87.95,87.95,406505
09-Feb-23,86.42,86.95,86.42,86.95,333682
08-Feb-23,86.42,86.51,86.42,86.42,1828007
26-Jan-23,71.22,71.22,71.22,71.22,534434
19-Jan-23,71.55,71.55,71.25,71.25,194043
12-Jan-23,72.84,72.84,72.84,72.84,230465
09-Jan-23,74.45,74.45,74.45,74.45,493529
06-Jan-23,72.24,72.24,72.24,72.24,72
04-Jan-23,76.65,76.65,75.60,75.60,152
03-Jan-23,76.09,76.23,76.09,76.23,152
27-Dec-22,74.58,74.58,74.58,74.58,677708
21-Dec-22,73.35,73.50,73.35,73.50,146
15-Dec-22,74.70,74.70,74.68,74.68,544562
14-Dec-22,77.84,77.84,77.84,77.84,155
09-Dec-22,77.36,77.36,77.36,77.36,77
08-Dec-22,77.51,77.51,77.51,77.51,232
05-Dec-22,77.63,77.63,77.63,77.63,455765
30-Nov-22,77.60,78.08,75.84,77.49,909215
23-Nov-22,81.34,81.34,81.34,81.34,488202
14-Nov-22,79.10,79.30,78.46,78.65,33598
07-Nov-22,76.32,76.32,76.32,76.32,12974
04-Nov-22,75.50,75.50,74.00,74.00,971
03-Nov-22,76.66,76.66,76.66,76.66,526807
28-Oct-22,74.99,76.91,74.71,76.47,770820
27-Oct-22,71.10,71.61,70.65,71.59,30288
24-Oct-22,69.30,69.30,69.11,69.11,5615743
19-Oct-22,69.40,69.40,69.40,69.40,249978
11-Oct-22,66.23,66.23,66.16,66.16,594116
03-Oct-22,65.01,65.01,65.01,65.01,634497
26-Sep-22,65.89,65.89,65.89,65.89,246099
22-Sep-22,64.56,64.56,64.56,64.56,215565
21-Sep-22,67.83,67.83,67.83,67.83,864832
15-Sep-22,70.98,70.98,70.98,70.98,33857
13-Sep-22,72.38,72.38,72.38,72.38,8034
09-Sep-22,73.79,73.79,73.79,73.79,618212
06-Sep-22,73.00,73.00,73.00,73.00,499612
02-Sep-22,72.00,72.00,72.00,72.00,216
19-Aug-22,75.16,75.16,75.16,75.16,351823
18-Aug-22,75.84,75.84,75.84,75.84,560457
15-Aug-22,74.20,75.18,73.68,74.72,35510
11-Aug-22,72.92,72.92,72.92,72.92,1295132
08-Aug-22,72.10,72.10,72.10,72.10,3711635
03-Aug-22,71.27,71.27,71.27,71.27,4498277
28-Jul-22,63.80,63.80,63.80,63.80,277785
27-Jul-22,63.45,63.45,63.45,63.45,5710
26-Jul-22,63.88,63.88,63.88,63.88,283243
25-Jul-22,64.55,64.55,64.55,64.55,6455
20-Jul-22,63.42,63.85,63.42,63.85,556043
15-Jul-22,61.61,61.61,61.53,61.53,232339
13-Jul-22,61.74,61.74,61.74,61.74,250479

*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: G1WW34