Cotação atual, histórico e gráfico do papel: J1WN34

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 J1WN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	-0,17%	-0,24	137,76	137,76	137,76	137,76	826	1
07/04/2025	0,44%	0,60	138,00	137,70	137,70	138,00	275	2
04/04/2025	1,18%	1,60	137,40	136,00	136,00	137,50	821	6
03/04/2025	-3,69%	-5,20	135,80	135,80	135,80	135,80	135	1
28/03/2025	0,79%	1,10	141,00	140,80	140,80	141,00	281	2
27/03/2025	0,33%	0,46	139,90	139,70	139,70	139,90	419	3
26/03/2025	0,70%	0,97	139,44	139,44	139,44	139,44	139	1

20/02/2025	-1,98%	-2,79	138,47	138,47	138,47	138,47	2K	1
13/02/2025	1,91%	2,65	141,26	141,26	141,26	141,26	2K	1
03/12/2024	-1,72%	-2,43	138,61	138,61	138,61	138,61	138	1
26/11/2024	4,42%	5,97	141,04	141,04	141,04	141,04	141	1
22/11/2024	3,90%	5,07	135,07	135,72	135,07	135,72	813	2
11/11/2024	-1,54%	-2,03	130,00	130,00	130,00	130,00	390	1
07/11/2024	-2,13%	-2,88	132,03	132,03	132,03	132,03	132	1
30/10/2024	-4,31%	-6,07	134,91	134,91	134,91	134,91	53K	1
21/10/2024	12,60%	15,78	140,98	125,21	125,21	140,98	7K	3
24/09/2024	-0,71%	-0,90	125,20	125,20	125,20	125,20	125	1
23/09/2024	-1,42%	-1,82	126,10	126,10	126,10	126,10	2K	1
04/09/2024	15,36%	17,03	127,92	127,67	127,67	128,70	5K	4
19/08/2024	-2,01%	-2,27	110,89	110,89	110,89	110,89	110	1
05/08/2024	-8,74%	-10,84	113,16	115,00	113,16	115,00	228	2
29/07/2024	-4,58%	-5,95	124,00	124,00	124,00	124,00	12K	2
18/07/2024	9,39%	11,15	129,95	130,01	129,95	130,01	259	2
09/07/2024	1,63%	1,90	118,80	119,60	118,80	119,60	596	5
08/07/2024	1,26%	1,46	116,90	116,90	116,90	116,90	350	3
21/06/2024	0,00%	0,00	115,44	115,44	115,44	115,44	230	1
13/06/2024	5,69%	6,21	115,44	116,16	115,44	116,16	3K	4
07/06/2024	-2,91%	-3,27	109,23	109,50	109,12	109,56	1M	37
06/06/2024	-3,02%	-3,50	112,50	112,90	112,50	112,90	563	5
05/06/2024	-4,31%	-5,23	116,00	116,00	116,00	116,00	116	1
03/06/2024	9,47%	10,49	121,23	120,00	120,00	122,41	1M	28
28/05/2024	2,86%	3,08	110,74	110,74	110,74	110,74	221	1
27/05/2024	-3,48%	-3,88	107,66	95,00	95,00	107,66	505	4
24/05/2024	1,20%	1,32	111,54	111,54	111,54	111,54	780	2
23/05/2024	1,11%	1,21	110,22	110,22	110,22	110,22	551	1
17/05/2024	-0,90%	-0,99	109,01	109,01	109,01	109,01	11K	1
14/05/2024	0,00%	0,00	110,00	110,00	110,00	110,00	2K	1
13/05/2024	4,07%	4,30	110,00	110,00	110,00	110,00	4K	2
10/05/2024	1,05%	1,10	105,70	105,00	105,00	105,70	12K	2
09/05/2024	1,55%	1,60	104,60	104,60	104,60	104,60	12K	1
07/05/2024	1,48%	1,50	103,00	103,00	103,00	103,00	1K	1
03/05/2024	0,77%	0,78	101,50	102,80	101,50	103,20	65K	5
02/05/2024	4,42%	4,26	100,72	100,72	100,72	100,72	50K	1
18/04/2024	0,48%	0,46	96,46	96,08	96,08	96,46	58K	3
15/04/2024	-4,67%	-4,70	96,00	96,00	96,00	96,00	480	1
11/04/2024	3,92%	3,80	100,70	100,20	100,20	100,70	603	2
09/04/2024	-1,92%	-1,90	96,90	96,90	96,90	96,90	193	1
03/04/2024	-3,61%	-3,70	98,80	98,80	98,80	98,80	494	1
01/04/2024	1,79%	1,80	102,50	102,50	102,50	102,50	102	1
28/03/2024	2,56%	2,51	100,70	101,00	100,70	101,00	3K	3
27/03/2024	1,65%	1,59	98,19	96,55	96,55	98,19	3K	3
26/03/2024	0,00%	0,00	96,60	96,60	96,60	96,60	96	1
22/03/2024	-3,59%	-3,60	96,60	98,19	96,60	98,19	484	2
21/03/2024	4,34%	4,17	100,20	96,03	96,03	100,20	196	2
20/03/2024	8,43%	7,47	96,03	95,10	95,10	96,03	575	2
14/03/2024	-1,05%	-0,94	88,56	89,51	88,56	89,51	11K	2
13/03/2024	5,29%	4,50	89,50	90,20	89,50	90,20	1K	4
11/03/2024	0,00%	0,00	85,00	85,01	85,00	85,25	1K	4
08/03/2024	-1,95%	-1,69	85,00	84,63	84,63	85,00	1K	3
07/03/2024	-0,36%	-0,31	86,69	86,69	86,69	86,69	86	1
06/03/2024	-17,14%	-18,00	87,00	91,32	87,00	91,32	12K	8
04/03/2024	2,74%	2,80	105,00	105,00	105,00	105,00	105	1
01/03/2024	-5,81%	-6,30	102,20	102,20	102,20	102,20	613	1
28/02/2024	2,84%	3,00	108,50	108,50	108,50	108,50	2K	1
27/02/2024	2,43%	2,50	105,50	103,00	103,00	105,50	1K	2
26/02/2024	1,08%	1,10	103,00	102,80	102,80	103,00	205	2
23/02/2024	0,90%	0,91	101,90	101,70	101,70	101,90	203	2
22/02/2024	0,74%	0,74	100,99	100,80	100,79	100,99	1K	3
15/02/2024	2,65%	2,59	100,25	97,68	97,68	100,25	396	4
26/01/2024	2,08%	1,99	97,66	97,00	97,00	97,66	2K	2
25/01/2024	1,05%	0,99	95,67	95,67	95,67	95,67	2K	1
24/01/2024	2,36%	2,18	94,68	94,00	94,00	94,68	188	2
23/01/2024	1,56%	1,42	92,50	92,00	92,00	92,50	2K	2
22/01/2024	7,14%	6,07	91,08	90,45	90,36	91,08	2K	6
18/01/2024	-6,01%	-5,44	85,01	90,81	85,01	90,81	175	2
12/01/2024	0,52%	0,47	90,45	90,45	90,45	90,45	90	1
11/01/2024	-1,11%	-1,01	89,98	88,38	88,38	89,98	2K	3
10/01/2024	7,05%	5,99	90,99	90,99	90,99	90,99	90	1
05/01/2024	-6,03%	-5,45	85,00	84,88	84,88	85,00	169	2
28/12/2023	1,40%	1,25	90,45	90,45	90,45	90,45	90	1
22/12/2023	0,11%	0,10	89,20	89,20	89,20	89,70	268	3
18/12/2023	0,20%	0,18	89,10	89,55	89,10	89,55	178	2
14/12/2023	10,05%	8,12	88,92	89,73	88,20	89,73	2K	3
13/12/2023	1,32%	1,05	80,80	82,81	80,80	82,84	8K	3
04/12/2023	1,21%	0,95	79,75	79,75	79,75	79,75	2K	1
01/12/2023	2,34%	1,80	78,80	78,50	78,50	78,80	3K	2
30/11/2023	0,64%	0,49	77,00	77,00	77,00	77,00	2K	1
29/11/2023	5,36%	3,89	76,51	76,40	76,15	76,51	4K	3
28/11/2023	-2,18%	-1,62	72,62	72,62	72,62	72,62	72	1
20/11/2023	4,87%	3,45	74,24	74,24	74,24	74,24	2K	1
16/11/2023	9,92%	6,39	70,79	72,00	70,79	72,00	142	2
13/11/2023	-0,45%	-0,29	64,40	64,42	64,40	64,42	2K	2
10/11/2023	-5,84%	-4,01	64,69	66,50	64,69	66,50	2K	4
09/11/2023	-0,78%	-0,54	68,70	68,70	68,70	68,70	687	1
08/11/2023	1,23%	0,84	69,24	68,40	68,40	69,24	146K	6
07/11/2023	-1,79%	-1,25	68,40	68,40	68,40	68,40	684	1
24/10/2023	1,13%	0,78	69,65	69,65	69,65	69,65	69	1
23/10/2023	-0,55%	-0,38	68,87	68,84	68,84	68,88	1K	3
20/10/2023	-1,84%	-1,30	69,25	69,25	69,25	69,25	692	1
25/09/2023	1,51%	1,05	70,55	70,55	70,55	70,55	564	1
22/09/2023	-1,11%	-0,78	69,50	69,50	69,50	69,50	139	1
12/09/2023	-1,91%	-1,37	70,28	70,28	70,28	70,28	2K	2
11/09/2023	-2,79%	-2,06	71,65	71,65	71,65	71,65	5K	2
08/09/2023	-9,59%	-7,82	73,71	72,60	72,60	73,71	2K	2
05/09/2023	1,20%	0,97	81,53	81,53	81,53	81,53	815	1
01/09/2023	-0,09%	-0,07	80,56	80,56	80,56	80,56	805	1
31/08/2023	6,32%	4,79	80,63	79,90	79,90	80,63	886	2
29/08/2023	-0,78%	-0,60	75,84	75,84	75,84	75,84	6K	1
28/08/2023	1,00%	0,76	76,44	76,44	76,44	76,44	1K	1
25/08/2023	-10,54%	-8,92	75,68	79,31	75,68	79,31	2K	4
24/08/2023	0,00%	0,00	84,60	84,60	84,60	84,60	507	1
22/08/2023	-9,35%	-8,73	84,60	86,30	84,60	86,30	2K	2
21/08/2023	0,48%	0,45	93,33	93,33	93,33	93,33	373	2
18/08/2023	-16,89%	-18,88	92,88	93,33	92,88	93,33	3K	2
01/08/2023	13,72%	13,48	111,76	110,78	110,78	111,76	21K	10
18/07/2023	-0,01%	-0,01	98,28	98,25	98,25	98,52	1K	4
04/07/2023	0,70%	0,68	98,29	98,29	98,29	98,29	982	1
29/06/2023	5,42%	5,02	97,61	96,01	96,01	97,61	11K	5
15/06/2023	6,11%	5,33	92,59	92,01	92,01	92,59	184	2
05/06/2023	2,18%	1,86	87,26	86,85	86,85	87,39	213K	4
02/06/2023	9,73%	7,57	85,40	85,40	85,40	85,40	85	1
19/05/2023	0,48%	0,37	77,83	77,83	77,83	77,83	3K	1
18/05/2023	3,31%	2,48	77,46	76,74	76,74	77,46	3K	2
17/05/2023	3,49%	2,53	74,98	74,98	74,98	74,98	10K	2
16/05/2023	-0,10%	-0,07	72,45	67,07	67,07	72,65	15K	3
12/05/2023	-14,29%	-12,09	72,52	73,81	72,52	73,81	12K	9
27/04/2023	1,20%	1,00	84,61	84,61	84,61	84,61	84	1
03/04/2023	0,00%	0,00	83,61	83,61	83,61	83,61	11K	1
20/03/2023	-7,10%	-6,39	83,61	85,09	83,61	85,09	1K	2
16/03/2023	-25,07%	-30,12	90,00	90,72	89,91	90,72	2K	5
07/02/2023	-9,77%	-13,00	120,12	121,31	120,12	121,31	241	2
06/02/2023	-0,48%	-0,64	133,12	133,76	133,12	133,76	400	3
03/02/2023	27,26%	28,65	133,76	135,07	133,00	139,15	23K	19
02/02/2023	-	-	105,11	105,11	105,11	105,11	6K	1

Date,Open,High,Low,Close,Volume
08-May-25,137.76,137.76,137.76,137.76,826
07-Apr-25,137.70,138.00,137.70,138.00,275
04-Apr-25,136.00,137.50,136.00,137.40,821
03-Apr-25,135.80,135.80,135.80,135.80,135
28-Mar-25,140.80,141.00,140.80,141.00,281
27-Mar-25,139.70,139.90,139.70,139.90,419
26-Mar-25,139.44,139.44,139.44,139.44,139
20-Feb-25,138.47,138.47,138.47,138.47,2077
13-Feb-25,141.26,141.26,141.26,141.26,2118
03-Dec-24,138.61,138.61,138.61,138.61,138
26-Nov-24,141.04,141.04,141.04,141.04,141
22-Nov-24,135.72,135.72,135.07,135.07,813
11-Nov-24,130.00,130.00,130.00,130.00,390
07-Nov-24,132.03,132.03,132.03,132.03,132
30-Oct-24,134.91,134.91,134.91,134.91,52614
21-Oct-24,125.21,140.98,125.21,140.98,7313
24-Sep-24,125.20,125.20,125.20,125.20,125
23-Sep-24,126.10,126.10,126.10,126.10,1639
04-Sep-24,127.67,128.70,127.67,127.92,5255
19-Aug-24,110.89,110.89,110.89,110.89,110
05-Aug-24,115.00,115.00,113.16,113.16,228
29-Jul-24,124.00,124.00,124.00,124.00,12400
18-Jul-24,130.01,130.01,129.95,129.95,259
09-Jul-24,119.60,119.60,118.80,118.80,596
08-Jul-24,116.90,116.90,116.90,116.90,350
21-Jun-24,115.44,115.44,115.44,115.44,230
13-Jun-24,116.16,116.16,115.44,115.44,2665
07-Jun-24,109.50,109.56,109.12,109.23,1174602
06-Jun-24,112.90,112.90,112.50,112.50,563
05-Jun-24,116.00,116.00,116.00,116.00,116
03-Jun-24,120.00,122.41,120.00,121.23,1307717
28-May-24,110.74,110.74,110.74,110.74,221
27-May-24,95.00,107.66,95.00,107.66,505
24-May-24,111.54,111.54,111.54,111.54,780
23-May-24,110.22,110.22,110.22,110.22,551
17-May-24,109.01,109.01,109.01,109.01,10791
14-May-24,110.00,110.00,110.00,110.00,1540
13-May-24,110.00,110.00,110.00,110.00,4400
10-May-24,105.00,105.70,105.00,105.70,12154
09-May-24,104.60,104.60,104.60,104.60,11819
07-May-24,103.00,103.00,103.00,103.00,1030
03-May-24,102.80,103.20,101.50,101.50,65153
02-May-24,100.72,100.72,100.72,100.72,50360
18-Apr-24,96.08,96.46,96.08,96.46,58030
15-Apr-24,96.00,96.00,96.00,96.00,480
11-Apr-24,100.20,100.70,100.20,100.70,603
09-Apr-24,96.90,96.90,96.90,96.90,193
03-Apr-24,98.80,98.80,98.80,98.80,494
01-Apr-24,102.50,102.50,102.50,102.50,102
28-Mar-24,101.00,101.00,100.70,100.70,3125
27-Mar-24,96.55,98.19,96.55,98.19,2817
26-Mar-24,96.60,96.60,96.60,96.60,96
22-Mar-24,98.19,98.19,96.60,96.60,484
21-Mar-24,96.03,100.20,96.03,100.20,196
20-Mar-24,95.10,96.03,95.10,96.03,575
14-Mar-24,89.51,89.51,88.56,88.56,11336
13-Mar-24,90.20,90.20,89.50,89.50,1347
11-Mar-24,85.01,85.25,85.00,85.00,1021
08-Mar-24,84.63,85.00,84.63,85.00,1187
07-Mar-24,86.69,86.69,86.69,86.69,86
06-Mar-24,91.32,91.32,87.00,87.00,12469
04-Mar-24,105.00,105.00,105.00,105.00,105
01-Mar-24,102.20,102.20,102.20,102.20,613
28-Feb-24,108.50,108.50,108.50,108.50,2170
27-Feb-24,103.00,105.50,103.00,105.50,1135
26-Feb-24,102.80,103.00,102.80,103.00,205
23-Feb-24,101.70,101.90,101.70,101.90,203
22-Feb-24,100.80,100.99,100.79,100.99,1209
15-Feb-24,97.68,100.25,97.68,100.25,396
26-Jan-24,97.00,97.66,97.00,97.66,1561
25-Jan-24,95.67,95.67,95.67,95.67,1913
24-Jan-24,94.00,94.68,94.00,94.68,188
23-Jan-24,92.00,92.50,92.00,92.50,1932
22-Jan-24,90.45,91.08,90.36,91.08,2171
18-Jan-24,90.81,90.81,85.01,85.01,175
12-Jan-24,90.45,90.45,90.45,90.45,90
11-Jan-24,88.38,89.98,88.38,89.98,1504
10-Jan-24,90.99,90.99,90.99,90.99,90
05-Jan-24,84.88,85.00,84.88,85.00,169
28-Dec-23,90.45,90.45,90.45,90.45,90
22-Dec-23,89.20,89.70,89.20,89.20,268
18-Dec-23,89.55,89.55,89.10,89.10,178
14-Dec-23,89.73,89.73,88.20,88.92,1511
13-Dec-23,82.81,82.84,80.80,80.80,8447
04-Dec-23,79.75,79.75,79.75,79.75,2392
01-Dec-23,78.50,78.80,78.50,78.80,2915
30-Nov-23,77.00,77.00,77.00,77.00,2310
29-Nov-23,76.40,76.51,76.15,76.51,4493
28-Nov-23,72.62,72.62,72.62,72.62,72
20-Nov-23,74.24,74.24,74.24,74.24,2227
16-Nov-23,72.00,72.00,70.79,70.79,142
13-Nov-23,64.42,64.42,64.40,64.40,1545
10-Nov-23,66.50,66.50,64.69,64.69,2179
09-Nov-23,68.70,68.70,68.70,68.70,687
08-Nov-23,68.40,69.24,68.40,69.24,145571
07-Nov-23,68.40,68.40,68.40,68.40,684
24-Oct-23,69.65,69.65,69.65,69.65,69
23-Oct-23,68.84,68.88,68.84,68.87,1170
20-Oct-23,69.25,69.25,69.25,69.25,692
25-Sep-23,70.55,70.55,70.55,70.55,564
22-Sep-23,69.50,69.50,69.50,69.50,139
12-Sep-23,70.28,70.28,70.28,70.28,1757
11-Sep-23,71.65,71.65,71.65,71.65,5015
08-Sep-23,72.60,73.71,72.60,73.71,1820
05-Sep-23,81.53,81.53,81.53,81.53,815
01-Sep-23,80.56,80.56,80.56,80.56,805
31-Aug-23,79.90,80.63,79.90,80.63,886
29-Aug-23,75.84,75.84,75.84,75.84,5688
28-Aug-23,76.44,76.44,76.44,76.44,1146
25-Aug-23,79.31,79.31,75.68,75.68,1888
24-Aug-23,84.60,84.60,84.60,84.60,507
22-Aug-23,86.30,86.30,84.60,84.60,1717
21-Aug-23,93.33,93.33,93.33,93.33,373
18-Aug-23,93.33,93.33,92.88,92.88,2879
01-Aug-23,110.78,111.76,110.78,111.76,21190
18-Jul-23,98.25,98.52,98.25,98.28,1179
04-Jul-23,98.29,98.29,98.29,98.29,982
29-Jun-23,96.01,97.61,96.01,97.61,10614
15-Jun-23,92.01,92.59,92.01,92.59,184
05-Jun-23,86.85,87.39,86.85,87.26,213121
02-Jun-23,85.40,85.40,85.40,85.40,85
19-May-23,77.83,77.83,77.83,77.83,3113
18-May-23,76.74,77.46,76.74,77.46,3482
17-May-23,74.98,74.98,74.98,74.98,10197
16-May-23,67.07,72.65,67.07,72.45,15008
12-May-23,73.81,73.81,72.52,72.52,12110
27-Apr-23,84.61,84.61,84.61,84.61,84
03-Apr-23,83.61,83.61,83.61,83.61,10869
20-Mar-23,85.09,85.09,83.61,83.61,1018
16-Mar-23,90.72,90.72,89.91,90.00,1714
07-Feb-23,121.31,121.31,120.12,120.12,241
06-Feb-23,133.76,133.76,133.12,133.12,400
03-Feb-23,135.07,139.15,133.00,133.76,23105
02-Feb-23,105.11,105.11,105.11,105.11,6306

*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: J1WN34