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
10/01/2025	0,82%	4,71	579,56	579,56	579,56	579,56	1K	1
09/01/2025	-1,07%	-6,19	574,85	574,85	574,85	574,85	2K	1
08/01/2025	-1,00%	-5,84	581,04	581,04	581,04	581,04	581	1
06/01/2025	0,91%	5,29	586,88	586,88	586,88	586,88	1K	1
02/01/2025	-1,57%	-9,25	581,59	581,59	581,59	581,59	5K	1
30/12/2024	-0,93%	-5,56	590,84	585,60	585,60	590,84	5K	2
27/12/2024	0,17%	1,03	596,40	596,40	596,40	596,40	1K	1

26/12/2024	1,21%	7,14	595,37	595,37	595,37	595,37	4K	1
23/12/2024	-0,08%	-0,47	588,23	588,23	588,23	588,23	2K	1
20/12/2024	1,13%	6,58	588,70	557,38	557,38	588,70	3K	3
19/12/2024	-3,65%	-22,06	582,12	582,12	582,12	582,12	5K	1
18/12/2024	0,05%	0,30	604,18	604,18	604,18	604,18	2K	1
17/12/2024	-1,62%	-9,92	603,88	603,88	603,88	603,88	603	1
16/12/2024	1,64%	9,90	613,80	613,80	613,80	613,80	8K	1
13/12/2024	-0,90%	-5,49	603,90	603,90	603,90	603,90	2K	1
12/12/2024	-1,42%	-8,75	609,39	611,22	609,39	611,22	8K	2
10/12/2024	-1,17%	-7,34	618,14	618,14	618,14	618,14	618	1
09/12/2024	1,06%	6,59	625,48	625,48	625,48	625,48	2K	1
06/12/2024	1,76%	10,72	618,89	618,89	618,89	618,89	8K	1
05/12/2024	0,20%	1,22	608,17	608,17	608,17	608,17	1K	1
03/12/2024	0,23%	1,42	606,95	606,95	606,95	606,95	1K	1
02/12/2024	0,89%	5,35	605,53	605,53	605,53	605,53	4K	1
29/11/2024	1,91%	11,23	600,18	597,02	597,02	600,18	3K	2
27/11/2024	2,30%	13,25	588,95	588,95	588,95	588,95	2K	1
22/11/2024	-0,29%	-1,66	575,70	575,70	575,70	575,70	2K	1
21/11/2024	2,59%	14,56	577,36	577,36	577,36	577,36	577	1
19/11/2024	-0,16%	-0,90	562,80	562,80	562,80	562,80	2K	1
18/11/2024	-1,03%	-5,85	563,70	563,16	563,16	563,70	9K	2
14/11/2024	-0,98%	-5,64	569,55	569,55	569,55	569,55	569	1
13/11/2024	-0,23%	-1,31	575,19	575,19	575,19	575,19	575	1
12/11/2024	-2,55%	-15,10	576,50	576,50	576,50	576,50	2K	1
11/11/2024	2,65%	15,30	591,60	591,60	591,60	591,60	591	1
08/11/2024	1,51%	8,60	576,30	576,30	576,30	576,30	1K	1
07/11/2024	-0,75%	-4,30	567,70	565,25	565,25	567,70	2K	2
06/11/2024	3,48%	19,25	572,00	583,55	572,00	583,55	2K	2
05/11/2024	1,41%	7,70	552,75	552,75	552,75	552,75	552	1
04/11/2024	0,29%	1,57	545,05	545,05	545,05	545,05	2K	1
31/10/2024	0,09%	0,47	543,48	543,48	543,48	543,48	2K	1
30/10/2024	-1,03%	-5,63	543,01	543,01	543,01	543,01	2K	1
29/10/2024	0,61%	3,32	548,64	548,64	548,64	548,64	10K	1
28/10/2024	1,39%	7,48	545,32	545,32	545,32	545,32	545	1
25/10/2024	-0,12%	-0,64	537,84	537,84	537,84	537,84	537	1
24/10/2024	1,24%	6,58	538,48	538,48	538,48	538,48	538	1
23/10/2024	-1,70%	-9,18	531,90	531,90	531,90	531,90	1K	1
22/10/2024	0,00%	0,00	541,08	541,08	541,08	541,08	3K	1
18/10/2024	0,80%	4,32	541,08	541,08	541,08	541,08	3K	1
17/10/2024	-0,02%	-0,13	536,76	539,46	536,76	539,46	2K	2
16/10/2024	1,40%	7,42	536,89	536,89	536,89	536,89	13K	1
15/10/2024	0,60%	3,18	529,47	529,47	529,47	529,47	3K	1
14/10/2024	0,29%	1,50	526,29	528,96	526,29	528,96	2K	2
11/10/2024	2,41%	12,34	524,79	524,79	524,79	524,79	1K	1
10/10/2024	0,40%	2,02	512,45	512,72	512,45	512,72	12K	2
09/10/2024	1,36%	6,83	510,43	510,43	510,43	510,43	2K	1
08/10/2024	0,74%	3,72	503,60	503,60	503,60	503,60	2K	1
07/10/2024	-0,18%	-0,90	499,88	499,88	499,88	499,88	1K	1
04/10/2024	1,69%	8,33	500,78	500,78	500,78	500,78	3K	1
03/10/2024	-0,40%	-1,96	492,45	492,45	492,45	492,45	492	1
02/10/2024	-0,42%	-2,09	494,41	494,41	494,41	494,41	494	1
01/10/2024	0,91%	4,50	496,50	496,50	496,50	496,50	496	1
30/09/2024	-1,10%	-5,45	492,00	492,00	492,00	492,00	2K	1
27/09/2024	0,79%	3,92	497,45	497,45	497,45	497,45	7K	1
26/09/2024	-0,67%	-3,33	493,53	493,53	493,53	493,53	2K	1
25/09/2024	0,99%	4,86	496,86	496,86	496,86	496,86	993	1
24/09/2024	0,14%	0,70	492,00	492,00	492,00	492,00	2K	1
20/09/2024	2,87%	13,70	491,30	490,61	490,61	491,30	2K	2
18/09/2024	0,61%	2,90	477,60	477,60	477,60	477,60	955	1
17/09/2024	0,80%	3,76	474,70	474,70	474,70	474,70	949	1
16/09/2024	-0,30%	-1,41	470,94	470,94	470,94	470,94	941	1
13/09/2024	1,91%	8,85	472,35	472,35	472,35	472,35	1K	1
10/09/2024	2,61%	11,78	463,50	463,50	463,50	463,50	2K	1
06/09/2024	-1,37%	-6,28	451,72	451,72	451,72	451,72	1K	1
05/09/2024	-0,93%	-4,30	458,00	458,00	458,00	458,00	1K	1
04/09/2024	-0,81%	-3,78	462,30	462,30	462,30	462,30	462	1
03/09/2024	-2,70%	-12,92	466,08	480,00	466,08	480,00	1K	3
30/08/2024	1,49%	7,04	479,00	474,33	474,33	479,00	2K	2
29/08/2024	3,33%	15,21	471,96	471,96	471,96	471,96	1K	1
28/08/2024	0,46%	2,08	456,75	456,75	456,75	456,75	913	1
27/08/2024	0,76%	3,41	454,67	454,67	454,67	454,67	454	1
26/08/2024	-0,90%	-4,08	451,26	451,26	451,26	451,26	451	1
23/08/2024	0,28%	1,26	455,34	455,34	455,34	455,34	1K	1
22/08/2024	2,89%	12,76	454,08	454,08	454,08	454,08	2K	1
21/08/2024	1,21%	5,28	441,32	441,32	441,32	441,32	441	1
20/08/2024	0,04%	0,18	436,04	436,04	436,04	436,04	2K	1
19/08/2024	0,25%	1,09	435,86	435,86	435,86	435,86	1K	1
15/08/2024	2,13%	9,07	434,77	434,77	434,77	434,77	2K	1
14/08/2024	-0,41%	-1,76	425,70	425,70	425,70	425,70	425	1
13/08/2024	-1,09%	-4,69	427,46	427,46	427,46	427,46	854	1
12/08/2024	-0,40%	-1,72	432,15	432,15	432,15	432,15	432	1
09/08/2024	0,10%	0,43	433,87	433,87	433,87	433,87	1K	1
08/08/2024	0,20%	0,86	433,44	433,44	433,44	433,44	866	1
07/08/2024	-0,40%	-1,72	432,58	433,13	432,58	433,13	22K	2
06/08/2024	0,82%	3,54	434,30	434,30	434,30	434,30	1K	1
05/08/2024	-1,52%	-6,64	430,76	430,76	430,76	430,76	1K	1
02/08/2024	-2,69%	-12,08	437,40	437,40	437,40	437,40	2K	1
01/08/2024	-1,59%	-7,27	449,48	449,48	449,48	449,48	6K	1
31/07/2024	1,32%	5,94	456,75	453,87	453,87	457,18	25K	6
29/07/2024	-0,22%	-0,99	450,81	450,81	450,81	450,81	901	1
26/07/2024	-0,20%	-0,91	451,80	451,80	451,80	451,80	903	1
25/07/2024	1,80%	8,00	452,71	452,71	452,71	452,71	452	1
24/07/2024	-5,80%	-27,36	444,71	444,71	444,71	444,71	1K	1
23/07/2024	0,25%	1,18	472,07	472,07	472,07	472,07	8K	1
22/07/2024	1,45%	6,75	470,89	470,89	470,89	470,89	941	1
19/07/2024	0,50%	2,30	464,14	464,14	464,14	464,14	464	1
18/07/2024	0,96%	4,37	461,84	461,84	461,84	461,84	1K	1
16/07/2024	1,69%	7,59	457,47	457,47	457,47	457,47	3K	1
15/07/2024	0,59%	2,66	449,88	449,88	449,88	449,88	9K	1
12/07/2024	0,83%	3,67	447,22	447,22	447,22	447,22	4K	1
11/07/2024	1,96%	8,53	443,55	443,55	443,55	443,55	7K	1
10/07/2024	1,70%	7,27	435,02	435,02	435,02	435,02	1K	1
09/07/2024	-0,12%	-0,53	427,75	427,75	427,75	427,75	2K	1
08/07/2024	-0,20%	-0,86	428,28	428,28	428,28	428,28	856	1
05/07/2024	-0,37%	-1,58	429,14	429,14	429,14	429,14	6K	1
04/07/2024	-2,79%	-12,36	430,72	430,72	430,72	430,72	861	1
03/07/2024	0,41%	1,83	443,08	443,08	443,08	443,08	1K	1
02/07/2024	0,81%	3,55	441,25	441,25	441,25	441,25	2K	1
01/07/2024	-0,27%	-1,20	437,70	438,00	437,57	438,00	356K	6
28/06/2024	0,55%	2,42	438,90	438,90	438,90	438,90	2K	1
27/06/2024	-0,47%	-2,06	436,48	434,55	434,55	436,48	3K	2
26/06/2024	0,70%	3,04	438,54	438,54	438,54	438,54	877	1
25/06/2024	-0,82%	-3,62	435,50	435,50	435,50	435,50	871	1
24/06/2024	0,81%	3,52	439,12	439,12	439,12	439,12	2K	1
21/06/2024	-0,75%	-3,31	435,60	435,60	435,60	435,60	380K	1
20/06/2024	0,25%	1,11	438,91	439,19	438,91	439,19	77K	2
18/06/2024	-0,55%	-2,43	437,80	437,80	437,80	437,80	2K	1
17/06/2024	0,32%	1,42	440,23	438,17	438,17	440,23	2K	2
13/06/2024	-1,55%	-6,91	438,81	438,81	438,81	438,81	438	1
12/06/2024	1,77%	7,74	445,72	444,13	444,13	445,72	666K	9
10/06/2024	1,30%	5,62	437,98	437,98	437,98	437,98	3K	1
07/06/2024	0,18%	0,78	432,36	432,36	432,36	432,36	864	1
06/06/2024	-1,12%	-4,87	431,58	431,58	431,58	431,58	863	1
05/06/2024	0,73%	3,15	436,45	436,45	436,45	436,45	872	1
04/06/2024	-0,21%	-0,90	433,30	433,30	433,30	433,30	433	1
03/06/2024	-1,23%	-5,42	434,20	434,20	434,20	434,20	87K	1
31/05/2024	-	-	439,62	439,62	439,62	439,62	1K	1

Date,Open,High,Low,Close,Volume
10-Jan-25,579.56,579.56,579.56,579.56,1159
09-Jan-25,574.85,574.85,574.85,574.85,2299
08-Jan-25,581.04,581.04,581.04,581.04,581
06-Jan-25,586.88,586.88,586.88,586.88,1173
02-Jan-25,581.59,581.59,581.59,581.59,4652
30-Dec-24,585.60,590.84,585.60,590.84,5291
27-Dec-24,596.40,596.40,596.40,596.40,1192
26-Dec-24,595.37,595.37,595.37,595.37,4167
23-Dec-24,588.23,588.23,588.23,588.23,1764
20-Dec-24,557.38,588.70,557.38,588.70,3436
19-Dec-24,582.12,582.12,582.12,582.12,4656
18-Dec-24,604.18,604.18,604.18,604.18,1812
17-Dec-24,603.88,603.88,603.88,603.88,603
16-Dec-24,613.80,613.80,613.80,613.80,7979
13-Dec-24,603.90,603.90,603.90,603.90,2415
12-Dec-24,611.22,611.22,609.39,609.39,7925
10-Dec-24,618.14,618.14,618.14,618.14,618
09-Dec-24,625.48,625.48,625.48,625.48,1876
06-Dec-24,618.89,618.89,618.89,618.89,8045
05-Dec-24,608.17,608.17,608.17,608.17,1216
03-Dec-24,606.95,606.95,606.95,606.95,1213
02-Dec-24,605.53,605.53,605.53,605.53,4238
29-Nov-24,597.02,600.18,597.02,600.18,2988
27-Nov-24,588.95,588.95,588.95,588.95,2355
22-Nov-24,575.70,575.70,575.70,575.70,1727
21-Nov-24,577.36,577.36,577.36,577.36,577
19-Nov-24,562.80,562.80,562.80,562.80,2251
18-Nov-24,563.16,563.70,563.16,563.70,9012
14-Nov-24,569.55,569.55,569.55,569.55,569
13-Nov-24,575.19,575.19,575.19,575.19,575
12-Nov-24,576.50,576.50,576.50,576.50,1729
11-Nov-24,591.60,591.60,591.60,591.60,591
08-Nov-24,576.30,576.30,576.30,576.30,1152
07-Nov-24,565.25,567.70,565.25,567.70,2265
06-Nov-24,583.55,583.55,572.00,572.00,1727
05-Nov-24,552.75,552.75,552.75,552.75,552
04-Nov-24,545.05,545.05,545.05,545.05,2180
31-Oct-24,543.48,543.48,543.48,543.48,2173
30-Oct-24,543.01,543.01,543.01,543.01,2172
29-Oct-24,548.64,548.64,548.64,548.64,9875
28-Oct-24,545.32,545.32,545.32,545.32,545
25-Oct-24,537.84,537.84,537.84,537.84,537
24-Oct-24,538.48,538.48,538.48,538.48,538
23-Oct-24,531.90,531.90,531.90,531.90,1063
22-Oct-24,541.08,541.08,541.08,541.08,2705
18-Oct-24,541.08,541.08,541.08,541.08,2705
17-Oct-24,539.46,539.46,536.76,536.76,1615
16-Oct-24,536.89,536.89,536.89,536.89,12885
15-Oct-24,529.47,529.47,529.47,529.47,2647
14-Oct-24,528.96,528.96,526.29,526.29,2107
11-Oct-24,524.79,524.79,524.79,524.79,1049
10-Oct-24,512.72,512.72,512.45,512.45,11791
09-Oct-24,510.43,510.43,510.43,510.43,2041
08-Oct-24,503.60,503.60,503.60,503.60,1510
07-Oct-24,499.88,499.88,499.88,499.88,1499
04-Oct-24,500.78,500.78,500.78,500.78,2503
03-Oct-24,492.45,492.45,492.45,492.45,492
02-Oct-24,494.41,494.41,494.41,494.41,494
01-Oct-24,496.50,496.50,496.50,496.50,496
30-Sep-24,492.00,492.00,492.00,492.00,1968
27-Sep-24,497.45,497.45,497.45,497.45,7461
26-Sep-24,493.53,493.53,493.53,493.53,2467
25-Sep-24,496.86,496.86,496.86,496.86,993
24-Sep-24,492.00,492.00,492.00,492.00,2460
20-Sep-24,490.61,491.30,490.61,491.30,2453
18-Sep-24,477.60,477.60,477.60,477.60,955
17-Sep-24,474.70,474.70,474.70,474.70,949
16-Sep-24,470.94,470.94,470.94,470.94,941
13-Sep-24,472.35,472.35,472.35,472.35,1417
10-Sep-24,463.50,463.50,463.50,463.50,2317
06-Sep-24,451.72,451.72,451.72,451.72,1355
05-Sep-24,458.00,458.00,458.00,458.00,1374
04-Sep-24,462.30,462.30,462.30,462.30,462
03-Sep-24,480.00,480.00,466.08,466.08,1412
30-Aug-24,474.33,479.00,474.33,479.00,1906
29-Aug-24,471.96,471.96,471.96,471.96,1415
28-Aug-24,456.75,456.75,456.75,456.75,913
27-Aug-24,454.67,454.67,454.67,454.67,454
26-Aug-24,451.26,451.26,451.26,451.26,451
23-Aug-24,455.34,455.34,455.34,455.34,1366
22-Aug-24,454.08,454.08,454.08,454.08,1816
21-Aug-24,441.32,441.32,441.32,441.32,441
20-Aug-24,436.04,436.04,436.04,436.04,1744
19-Aug-24,435.86,435.86,435.86,435.86,1307
15-Aug-24,434.77,434.77,434.77,434.77,1739
14-Aug-24,425.70,425.70,425.70,425.70,425
13-Aug-24,427.46,427.46,427.46,427.46,854
12-Aug-24,432.15,432.15,432.15,432.15,432
09-Aug-24,433.87,433.87,433.87,433.87,1301
08-Aug-24,433.44,433.44,433.44,433.44,866
07-Aug-24,433.13,433.13,432.58,432.58,22089
06-Aug-24,434.30,434.30,434.30,434.30,1302
05-Aug-24,430.76,430.76,430.76,430.76,1292
02-Aug-24,437.40,437.40,437.40,437.40,2187
01-Aug-24,449.48,449.48,449.48,449.48,6292
31-Jul-24,453.87,457.18,453.87,456.75,25132
29-Jul-24,450.81,450.81,450.81,450.81,901
26-Jul-24,451.80,451.80,451.80,451.80,903
25-Jul-24,452.71,452.71,452.71,452.71,452
24-Jul-24,444.71,444.71,444.71,444.71,1334
23-Jul-24,472.07,472.07,472.07,472.07,8025
22-Jul-24,470.89,470.89,470.89,470.89,941
19-Jul-24,464.14,464.14,464.14,464.14,464
18-Jul-24,461.84,461.84,461.84,461.84,1385
16-Jul-24,457.47,457.47,457.47,457.47,3202
15-Jul-24,449.88,449.88,449.88,449.88,8547
12-Jul-24,447.22,447.22,447.22,447.22,3577
11-Jul-24,443.55,443.55,443.55,443.55,6653
10-Jul-24,435.02,435.02,435.02,435.02,1305
09-Jul-24,427.75,427.75,427.75,427.75,1711
08-Jul-24,428.28,428.28,428.28,428.28,856
05-Jul-24,429.14,429.14,429.14,429.14,5578
04-Jul-24,430.72,430.72,430.72,430.72,861
03-Jul-24,443.08,443.08,443.08,443.08,1329
02-Jul-24,441.25,441.25,441.25,441.25,1765
01-Jul-24,438.00,438.00,437.57,437.70,356377
28-Jun-24,438.90,438.90,438.90,438.90,1755
27-Jun-24,434.55,436.48,434.55,436.48,2616
26-Jun-24,438.54,438.54,438.54,438.54,877
25-Jun-24,435.50,435.50,435.50,435.50,871
24-Jun-24,439.12,439.12,439.12,439.12,2195
21-Jun-24,435.60,435.60,435.60,435.60,380278
20-Jun-24,439.19,439.19,438.91,438.91,76809
18-Jun-24,437.80,437.80,437.80,437.80,1751
17-Jun-24,438.17,440.23,438.17,440.23,2199
13-Jun-24,438.81,438.81,438.81,438.81,438
12-Jun-24,444.13,445.72,444.13,445.72,665658
10-Jun-24,437.98,437.98,437.98,437.98,2627
07-Jun-24,432.36,432.36,432.36,432.36,864
06-Jun-24,431.58,431.58,431.58,431.58,863
05-Jun-24,436.45,436.45,436.45,436.45,872
04-Jun-24,433.30,433.30,433.30,433.30,433
03-Jun-24,434.20,434.20,434.20,434.20,86840
31-May-24,439.62,439.62,439.62,439.62,1318

*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