Cotação atual, histórico e gráfico do papel: W1AB34

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 W1AB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	0,71%	2,66	378,10	378,10	378,10	378,10	756	1
19/04/2024	-0,30%	-1,14	375,44	378,48	375,44	378,48	2K	2
18/04/2024	-1,51%	-5,79	376,58	376,58	376,58	376,58	376	1
16/04/2024	1,42%	5,34	382,37	382,37	382,37	382,37	2K	1
15/04/2024	0,73%	2,73	377,03	384,98	377,03	384,98	1K	2
12/04/2024	-1,09%	-4,11	374,30	374,30	374,30	374,30	374	1
11/04/2024	1,26%	4,71	378,41	378,41	378,41	378,41	756	1
10/04/2024	0,77%	2,87	373,70	373,70	373,70	373,70	1K	1
09/04/2024	-1,80%	-6,78	370,83	370,83	370,83	370,83	741	1
08/04/2024	-0,53%	-2,01	377,61	377,61	377,61	377,61	377	1
05/04/2024	2,29%	8,51	379,62	379,62	379,62	379,62	759	1

04/04/2024	-0,69%	-2,59	371,11	371,11	371,11	371,11	742	1
03/04/2024	1,12%	4,14	373,70	372,96	372,96	373,70	3K	2
02/04/2024	0,19%	0,70	369,56	368,89	368,89	369,56	2K	2
01/04/2024	0,65%	2,38	368,86	368,86	368,86	368,86	368	1
28/03/2024	1,39%	5,04	366,48	366,48	366,48	366,48	732	1
27/03/2024	1,62%	5,76	361,44	361,44	361,44	361,44	1K	1
25/03/2024	-1,30%	-4,68	355,68	355,68	355,68	355,68	355	1
22/03/2024	0,16%	0,56	360,36	360,36	360,36	360,36	720	1
21/03/2024	1,10%	3,90	359,80	359,80	359,80	359,80	1K	1
20/03/2024	0,38%	1,35	355,90	355,90	355,90	355,90	2K	1
18/03/2024	1,10%	3,85	354,55	354,55	354,55	354,55	709	1
14/03/2024	-0,40%	-1,41	350,70	350,70	350,70	350,70	701	1
13/03/2024	-1,17%	-4,17	352,11	352,11	352,11	352,11	1K	1
12/03/2024	0,59%	2,08	356,28	356,28	356,28	356,28	712	1
08/03/2024	1,50%	5,25	354,20	354,20	354,20	354,20	354	1
06/03/2024	-0,35%	-1,21	348,95	351,05	348,95	351,05	700	2
05/03/2024	-0,53%	-1,87	350,16	350,16	350,16	350,16	1K	1
01/03/2024	0,18%	0,63	352,03	352,03	352,03	352,03	352	1
29/02/2024	1,23%	4,26	351,40	350,35	350,35	351,40	1K	2
28/02/2024	2,51%	8,50	347,14	347,14	347,14	347,14	694	1
27/02/2024	-1,67%	-5,76	338,64	338,64	338,64	338,64	1K	1
26/02/2024	-0,02%	-0,06	344,40	344,40	344,40	344,40	344	1
23/02/2024	1,01%	3,44	344,46	344,46	344,46	344,46	1K	1
22/02/2024	2,10%	7,01	341,02	341,02	341,02	341,02	341	1
21/02/2024	0,54%	1,78	334,01	334,01	334,01	334,01	2K	1
20/02/2024	-0,71%	-2,39	332,23	332,23	332,23	332,23	332	1
16/02/2024	0,84%	2,78	334,62	334,62	334,62	334,62	334	1
15/02/2024	-0,51%	-1,70	331,84	331,84	331,84	331,84	331	1
14/02/2024	-1,75%	-5,95	333,54	333,54	333,54	333,54	667	1
09/02/2024	-0,35%	-1,19	339,49	339,49	339,49	339,49	678	1
08/02/2024	0,33%	1,11	340,68	340,68	340,68	340,68	340	1
07/02/2024	1,68%	5,61	339,57	339,57	339,57	339,57	339	1
06/02/2024	-0,20%	-0,68	333,96	333,96	333,96	333,96	667	1
02/02/2024	1,81%	5,96	334,64	334,64	334,64	334,64	1K	1
01/02/2024	0,11%	0,36	328,68	328,68	328,68	328,68	328	1
30/01/2024	1,79%	5,76	328,32	328,32	328,32	328,32	328	1
29/01/2024	1,31%	4,16	322,56	322,56	322,56	322,56	967	1
26/01/2024	0,00%	0,00	318,40	318,40	318,40	318,40	2K	1
25/01/2024	-0,70%	-2,24	318,40	318,40	318,40	318,40	1K	1
24/01/2024	0,10%	0,32	320,64	320,64	320,64	320,64	320	1
23/01/2024	-0,10%	-0,32	320,32	320,32	320,32	320,32	320	1
22/01/2024	1,22%	3,86	320,64	320,64	320,64	320,64	961	1
19/01/2024	1,38%	4,30	316,78	316,78	316,78	316,78	633	1
18/01/2024	-0,47%	-1,47	312,48	312,48	312,48	312,48	2K	1
16/01/2024	0,26%	0,80	313,95	313,95	313,95	313,95	3K	1
12/01/2024	1,63%	5,01	313,15	313,15	313,15	313,15	313	1
09/01/2024	0,61%	1,86	308,14	308,14	308,14	308,14	308	1
08/01/2024	-0,20%	-0,62	306,28	306,28	306,28	306,28	306	1
05/01/2024	-0,54%	-1,66	306,90	306,90	306,90	306,90	920	1
02/01/2024	0,24%	0,73	308,56	308,56	308,56	308,56	3K	1
28/12/2023	0,51%	1,55	307,83	307,83	307,83	307,83	615	2
27/12/2023	-0,55%	-1,68	306,28	306,28	306,28	306,28	4K	1
22/12/2023	0,04%	0,13	307,96	307,96	307,96	307,96	923	1
21/12/2023	-0,70%	-2,17	307,83	307,83	307,83	307,83	307	1
20/12/2023	2,72%	8,20	310,00	310,00	310,00	310,00	310	1
18/12/2023	0,90%	2,70	301,80	306,90	301,80	306,90	910	2
15/12/2023	-0,65%	-1,97	299,10	299,10	299,10	299,10	299	1
14/12/2023	1,18%	3,50	301,07	301,07	301,07	301,07	301	1
13/12/2023	0,30%	0,90	297,57	297,57	297,57	297,57	297	1
12/12/2023	1,29%	3,77	296,67	296,67	296,67	296,67	890	1
11/12/2023	0,60%	1,74	292,90	292,90	292,90	292,90	878	1
08/12/2023	0,20%	0,58	291,16	291,16	291,16	291,16	291	1
07/12/2023	-0,35%	-1,03	290,58	290,58	290,58	290,58	581	1
06/12/2023	-0,41%	-1,19	291,61	291,61	291,61	291,61	583	1
05/12/2023	-0,62%	-1,84	292,80	292,80	292,80	292,80	292	1
04/12/2023	0,61%	1,78	294,64	294,64	294,64	294,64	1K	1
01/12/2023	2,74%	7,82	292,86	292,86	292,86	292,86	3K	1
30/11/2023	1,18%	3,33	285,04	267,62	267,62	285,04	3K	2
28/11/2023	-1,98%	-5,68	281,71	281,71	281,71	281,71	563	1
27/11/2023	-0,09%	-0,25	287,39	287,39	287,39	287,39	574	1
24/11/2023	0,61%	1,75	287,64	287,64	287,64	287,64	862	1
21/11/2023	1,60%	4,51	285,89	285,89	285,89	285,89	857	1
20/11/2023	-0,11%	-0,30	281,38	281,38	281,38	281,38	562	1
17/11/2023	0,40%	1,12	281,68	281,68	281,68	281,68	563	1
16/11/2023	-0,99%	-2,81	280,56	280,56	280,56	280,56	3K	1
14/11/2023	2,31%	6,41	283,37	283,37	283,37	283,37	850	1
13/11/2023	-0,10%	-0,29	276,96	276,96	276,96	276,96	276	1
10/11/2023	3,31%	8,87	277,25	277,25	277,25	277,25	277	1
08/11/2023	0,23%	0,61	268,38	268,38	268,38	268,38	1K	1
07/11/2023	-0,03%	-0,07	267,77	267,77	267,77	267,77	3K	1
06/11/2023	-2,60%	-7,15	267,84	267,84	267,84	267,84	2K	1
03/11/2023	4,25%	11,22	274,99	274,99	274,99	274,99	1K	1
01/11/2023	-1,02%	-2,73	263,77	263,77	263,77	263,77	1K	1
30/10/2023	2,81%	7,28	266,50	266,50	266,50	266,50	799	1
27/10/2023	-1,04%	-2,72	259,22	259,22	259,22	259,22	1K	1
26/10/2023	0,84%	2,19	261,94	261,94	261,94	261,94	1K	1
25/10/2023	3,38%	8,50	259,75	259,75	259,75	259,75	259	1
24/10/2023	-1,21%	-3,07	251,25	251,25	251,25	251,25	1K	1
19/10/2023	-1,47%	-3,80	254,32	254,32	254,32	254,32	508	1
18/10/2023	-3,14%	-8,37	258,12	258,12	258,12	258,12	258	1
17/10/2023	0,94%	2,48	266,49	266,49	266,49	266,49	1K	1
16/10/2023	1,24%	3,23	264,01	264,01	264,01	264,01	4K	1
13/10/2023	-1,56%	-4,14	260,78	260,78	260,78	260,78	521	2
10/10/2023	-0,29%	-0,76	264,92	264,92	264,92	264,92	1K	1
09/10/2023	-0,32%	-0,86	265,68	265,68	265,68	265,68	1K	1
06/10/2023	0,79%	2,09	266,54	266,54	266,54	266,54	266	1
05/10/2023	-2,15%	-5,82	264,45	264,45	264,45	264,45	528	1
04/10/2023	1,12%	3,00	270,27	270,27	270,27	270,27	2K	1
03/10/2023	0,50%	1,32	267,27	267,88	267,27	267,88	271K	4
02/10/2023	-0,51%	-1,35	265,95	265,95	265,95	265,95	3K	1
29/09/2023	-1,49%	-4,05	267,30	267,30	267,30	267,30	534	1
28/09/2023	0,32%	0,87	271,35	271,35	271,35	271,35	814	1
27/09/2023	2,75%	7,23	270,48	270,48	270,48	270,48	15K	1
26/09/2023	-1,03%	-2,73	263,25	263,25	263,25	263,25	526	1
25/09/2023	2,01%	5,24	265,98	265,98	265,98	265,98	2K	1
21/09/2023	-1,00%	-2,64	260,74	260,74	260,74	260,74	8K	1
20/09/2023	0,28%	0,73	263,38	263,38	263,38	263,38	5K	1
19/09/2023	-0,59%	-1,55	262,65	262,65	262,65	262,65	3K	1
18/09/2023	0,90%	2,35	264,20	264,20	264,20	264,20	264	1
15/09/2023	-0,53%	-1,40	261,85	261,85	261,85	261,85	261	1
14/09/2023	0,56%	1,46	263,25	263,25	263,25	263,25	789	3
13/09/2023	-1,19%	-3,15	261,79	261,79	261,79	261,79	3K	1
12/09/2023	-0,24%	-0,65	264,94	264,94	264,94	264,94	794	1
11/09/2023	-0,31%	-0,82	265,59	264,87	264,87	265,59	2K	2
08/09/2023	-2,88%	-7,91	266,41	266,41	266,41	266,41	6K	1
06/09/2023	0,58%	1,57	274,32	274,32	274,32	274,32	274	1
05/09/2023	-2,59%	-7,25	272,75	273,98	272,75	273,98	3K	2
01/09/2023	0,81%	2,24	280,00	280,00	280,00	280,00	280	1
31/08/2023	0,87%	2,40	277,76	277,76	277,76	277,76	5K	1
30/08/2023	0,53%	1,44	275,36	275,36	275,36	275,36	3K	1
29/08/2023	0,08%	0,23	273,92	273,24	273,24	273,92	547	2
28/08/2023	0,66%	1,80	273,69	273,69	273,69	273,69	2K	1
25/08/2023	-	-	271,89	271,89	271,89	271,89	2K	1

Date,Open,High,Low,Close,Volume
22-Apr-24,378.10,378.10,378.10,378.10,756
19-Apr-24,378.48,378.48,375.44,375.44,1504
18-Apr-24,376.58,376.58,376.58,376.58,376
16-Apr-24,382.37,382.37,382.37,382.37,1911
15-Apr-24,384.98,384.98,377.03,377.03,1139
12-Apr-24,374.30,374.30,374.30,374.30,374
11-Apr-24,378.41,378.41,378.41,378.41,756
10-Apr-24,373.70,373.70,373.70,373.70,1121
09-Apr-24,370.83,370.83,370.83,370.83,741
08-Apr-24,377.61,377.61,377.61,377.61,377
05-Apr-24,379.62,379.62,379.62,379.62,759
04-Apr-24,371.11,371.11,371.11,371.11,742
03-Apr-24,372.96,373.70,372.96,373.70,2615
02-Apr-24,368.89,369.56,368.89,369.56,2215
01-Apr-24,368.86,368.86,368.86,368.86,368
28-Mar-24,366.48,366.48,366.48,366.48,732
27-Mar-24,361.44,361.44,361.44,361.44,1084
25-Mar-24,355.68,355.68,355.68,355.68,355
22-Mar-24,360.36,360.36,360.36,360.36,720
21-Mar-24,359.80,359.80,359.80,359.80,1439
20-Mar-24,355.90,355.90,355.90,355.90,2135
18-Mar-24,354.55,354.55,354.55,354.55,709
14-Mar-24,350.70,350.70,350.70,350.70,701
13-Mar-24,352.11,352.11,352.11,352.11,1408
12-Mar-24,356.28,356.28,356.28,356.28,712
08-Mar-24,354.20,354.20,354.20,354.20,354
06-Mar-24,351.05,351.05,348.95,348.95,700
05-Mar-24,350.16,350.16,350.16,350.16,1400
01-Mar-24,352.03,352.03,352.03,352.03,352
29-Feb-24,350.35,351.40,350.35,351.40,1403
28-Feb-24,347.14,347.14,347.14,347.14,694
27-Feb-24,338.64,338.64,338.64,338.64,1015
26-Feb-24,344.40,344.40,344.40,344.40,344
23-Feb-24,344.46,344.46,344.46,344.46,1033
22-Feb-24,341.02,341.02,341.02,341.02,341
21-Feb-24,334.01,334.01,334.01,334.01,1670
20-Feb-24,332.23,332.23,332.23,332.23,332
16-Feb-24,334.62,334.62,334.62,334.62,334
15-Feb-24,331.84,331.84,331.84,331.84,331
14-Feb-24,333.54,333.54,333.54,333.54,667
09-Feb-24,339.49,339.49,339.49,339.49,678
08-Feb-24,340.68,340.68,340.68,340.68,340
07-Feb-24,339.57,339.57,339.57,339.57,339
06-Feb-24,333.96,333.96,333.96,333.96,667
02-Feb-24,334.64,334.64,334.64,334.64,1003
01-Feb-24,328.68,328.68,328.68,328.68,328
30-Jan-24,328.32,328.32,328.32,328.32,328
29-Jan-24,322.56,322.56,322.56,322.56,967
26-Jan-24,318.40,318.40,318.40,318.40,1910
25-Jan-24,318.40,318.40,318.40,318.40,1273
24-Jan-24,320.64,320.64,320.64,320.64,320
23-Jan-24,320.32,320.32,320.32,320.32,320
22-Jan-24,320.64,320.64,320.64,320.64,961
19-Jan-24,316.78,316.78,316.78,316.78,633
18-Jan-24,312.48,312.48,312.48,312.48,1874
16-Jan-24,313.95,313.95,313.95,313.95,3139
12-Jan-24,313.15,313.15,313.15,313.15,313
09-Jan-24,308.14,308.14,308.14,308.14,308
08-Jan-24,306.28,306.28,306.28,306.28,306
05-Jan-24,306.90,306.90,306.90,306.90,920
02-Jan-24,308.56,308.56,308.56,308.56,2777
28-Dec-23,307.83,307.83,307.83,307.83,615
27-Dec-23,306.28,306.28,306.28,306.28,3981
22-Dec-23,307.96,307.96,307.96,307.96,923
21-Dec-23,307.83,307.83,307.83,307.83,307
20-Dec-23,310.00,310.00,310.00,310.00,310
18-Dec-23,306.90,306.90,301.80,301.80,910
15-Dec-23,299.10,299.10,299.10,299.10,299
14-Dec-23,301.07,301.07,301.07,301.07,301
13-Dec-23,297.57,297.57,297.57,297.57,297
12-Dec-23,296.67,296.67,296.67,296.67,890
11-Dec-23,292.90,292.90,292.90,292.90,878
08-Dec-23,291.16,291.16,291.16,291.16,291
07-Dec-23,290.58,290.58,290.58,290.58,581
06-Dec-23,291.61,291.61,291.61,291.61,583
05-Dec-23,292.80,292.80,292.80,292.80,292
04-Dec-23,294.64,294.64,294.64,294.64,1473
01-Dec-23,292.86,292.86,292.86,292.86,2928
30-Nov-23,267.62,285.04,267.62,285.04,2530
28-Nov-23,281.71,281.71,281.71,281.71,563
27-Nov-23,287.39,287.39,287.39,287.39,574
24-Nov-23,287.64,287.64,287.64,287.64,862
21-Nov-23,285.89,285.89,285.89,285.89,857
20-Nov-23,281.38,281.38,281.38,281.38,562
17-Nov-23,281.68,281.68,281.68,281.68,563
16-Nov-23,280.56,280.56,280.56,280.56,3366
14-Nov-23,283.37,283.37,283.37,283.37,850
13-Nov-23,276.96,276.96,276.96,276.96,276
10-Nov-23,277.25,277.25,277.25,277.25,277
08-Nov-23,268.38,268.38,268.38,268.38,1341
07-Nov-23,267.77,267.77,267.77,267.77,2945
06-Nov-23,267.84,267.84,267.84,267.84,2410
03-Nov-23,274.99,274.99,274.99,274.99,1099
01-Nov-23,263.77,263.77,263.77,263.77,1055
30-Oct-23,266.50,266.50,266.50,266.50,799
27-Oct-23,259.22,259.22,259.22,259.22,1036
26-Oct-23,261.94,261.94,261.94,261.94,1047
25-Oct-23,259.75,259.75,259.75,259.75,259
24-Oct-23,251.25,251.25,251.25,251.25,1005
19-Oct-23,254.32,254.32,254.32,254.32,508
18-Oct-23,258.12,258.12,258.12,258.12,258
17-Oct-23,266.49,266.49,266.49,266.49,1065
16-Oct-23,264.01,264.01,264.01,264.01,3696
13-Oct-23,260.78,260.78,260.78,260.78,521
10-Oct-23,264.92,264.92,264.92,264.92,1059
09-Oct-23,265.68,265.68,265.68,265.68,1062
06-Oct-23,266.54,266.54,266.54,266.54,266
05-Oct-23,264.45,264.45,264.45,264.45,528
04-Oct-23,270.27,270.27,270.27,270.27,1621
03-Oct-23,267.88,267.88,267.27,267.27,271299
02-Oct-23,265.95,265.95,265.95,265.95,3457
29-Sep-23,267.30,267.30,267.30,267.30,534
28-Sep-23,271.35,271.35,271.35,271.35,814
27-Sep-23,270.48,270.48,270.48,270.48,14605
26-Sep-23,263.25,263.25,263.25,263.25,526
25-Sep-23,265.98,265.98,265.98,265.98,2127
21-Sep-23,260.74,260.74,260.74,260.74,8082
20-Sep-23,263.38,263.38,263.38,263.38,5004
19-Sep-23,262.65,262.65,262.65,262.65,3414
18-Sep-23,264.20,264.20,264.20,264.20,264
15-Sep-23,261.85,261.85,261.85,261.85,261
14-Sep-23,263.25,263.25,263.25,263.25,789
13-Sep-23,261.79,261.79,261.79,261.79,2617
12-Sep-23,264.94,264.94,264.94,264.94,794
11-Sep-23,264.87,265.59,264.87,265.59,1592
08-Sep-23,266.41,266.41,266.41,266.41,5594
06-Sep-23,274.32,274.32,274.32,274.32,274
05-Sep-23,273.98,273.98,272.75,272.75,2728
01-Sep-23,280.00,280.00,280.00,280.00,280
31-Aug-23,277.76,277.76,277.76,277.76,4721
30-Aug-23,275.36,275.36,275.36,275.36,2753
29-Aug-23,273.24,273.92,273.24,273.92,547
28-Aug-23,273.69,273.69,273.69,273.69,1915
25-Aug-23,271.89,271.89,271.89,271.89,2447

*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: W1AB34