Cotação atual, histórico e gráfico do papel: W1BD34

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 W1BD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-0,88%	-0,50	56,08	57,15	55,59	57,15	1K	4
12/06/2025	-1,48%	-0,85	56,58	56,29	56,29	59,60	14K	20
11/06/2025	2,83%	1,58	57,43	56,41	56,41	57,44	8K	31
10/06/2025	6,38%	3,35	55,85	51,00	51,00	55,85	34K	7
09/06/2025	-4,16%	-2,28	52,50	59,00	52,50	62,00	31K	20
06/06/2025	0,00%	0,00	54,78	55,10	54,78	55,10	494	4
05/06/2025	-1,15%	-0,64	54,78	54,48	54,48	54,78	109	2

04/06/2025	-1,95%	-1,10	55,42	55,00	55,00	55,50	2K	5
03/06/2025	-0,02%	-0,01	56,52	54,12	54,12	56,85	4K	15
02/06/2025	-0,62%	-0,35	56,53	57,45	56,53	57,45	170	3
30/05/2025	2,45%	1,36	56,88	55,98	55,98	56,88	2K	4
29/05/2025	-14,57%	-9,47	55,52	58,00	55,52	58,00	5K	16
28/05/2025	19,89%	10,78	64,99	54,21	54,21	64,99	24K	98
27/05/2025	5,12%	2,64	54,21	51,57	51,57	54,21	15K	9
26/05/2025	0,57%	0,29	51,57	51,53	51,53	51,57	257	2
23/05/2025	1,34%	0,68	51,28	50,60	50,60	51,28	4K	9
22/05/2025	0,20%	0,10	50,60	50,30	50,30	50,60	2K	9
21/05/2025	-2,88%	-1,50	50,50	51,59	50,29	51,93	5K	8
20/05/2025	1,68%	0,86	52,00	52,00	52,00	52,48	2K	29
19/05/2025	-1,08%	-0,56	51,14	51,64	50,77	51,64	4K	4
16/05/2025	-1,05%	-0,55	51,70	51,19	51,06	51,70	23K	6
15/05/2025	1,36%	0,70	52,25	50,51	50,51	52,31	25K	12
14/05/2025	-0,10%	-0,05	51,55	52,12	50,74	52,12	5K	11
13/05/2025	7,25%	3,49	51,60	52,35	51,57	52,35	3K	10
09/05/2025	-6,20%	-3,18	48,11	51,30	48,11	51,78	1K	4
08/05/2025	6,63%	3,19	51,29	48,05	48,05	51,73	33K	16
06/05/2025	0,10%	0,05	48,10	47,40	47,40	48,10	4K	5
05/05/2025	-1,03%	-0,50	48,05	47,76	47,36	48,05	10K	7
02/05/2025	3,12%	1,47	48,55	47,08	47,08	48,55	7K	18
30/04/2025	-5,18%	-2,57	47,08	47,06	47,06	47,08	611	2
29/04/2025	-0,56%	-0,28	49,65	48,85	48,70	49,65	9K	6
28/04/2025	3,27%	1,58	49,93	49,00	49,00	50,03	6K	5
25/04/2025	0,10%	0,05	48,35	48,35	48,35	48,35	96	1
24/04/2025	1,15%	0,55	48,30	47,75	47,75	48,73	17K	19
23/04/2025	4,21%	1,93	47,75	47,97	47,75	47,97	764	9
22/04/2025	-2,53%	-1,19	45,82	45,90	45,66	45,90	2K	5
17/04/2025	1,62%	0,75	47,01	46,81	46,76	47,10	563	11
16/04/2025	-3,85%	-1,85	46,26	48,33	46,26	48,51	1K	6
15/04/2025	1,76%	0,83	48,11	46,92	46,55	48,86	15K	9
14/04/2025	0,49%	0,23	47,28	47,10	47,10	47,28	3K	4
11/04/2025	-0,11%	-0,05	47,05	47,10	45,00	47,10	4K	10
10/04/2025	-13,83%	-7,56	47,10	54,66	46,94	54,66	2K	19
09/04/2025	19,08%	8,76	54,66	46,00	45,70	54,66	8K	123
08/04/2025	-3,75%	-1,79	45,90	49,00	45,82	49,00	17K	26
07/04/2025	0,40%	0,19	47,69	47,98	44,69	49,00	11K	63
04/04/2025	-11,58%	-6,22	47,50	48,60	47,47	48,60	15K	17
03/04/2025	-9,91%	-5,91	53,72	55,35	53,69	55,35	5K	7
02/04/2025	-0,62%	-0,37	59,63	60,00	59,61	60,00	656	11
01/04/2025	-1,01%	-0,61	60,00	60,61	59,60	60,61	3K	4
31/03/2025	-4,49%	-2,85	60,61	60,61	60,61	60,61	7K	2
27/03/2025	0,83%	0,52	63,46	61,68	61,68	63,51	6K	9
26/03/2025	1,83%	1,13	62,94	63,33	62,88	63,33	5K	23
25/03/2025	-2,20%	-1,39	61,81	63,84	61,81	63,84	11K	3
24/03/2025	4,60%	2,78	63,20	60,33	60,33	63,25	2K	12
21/03/2025	0,30%	0,18	60,42	60,24	60,24	60,42	361	2
20/03/2025	-1,73%	-1,06	60,24	61,30	60,07	61,53	5K	22
19/03/2025	4,23%	2,49	61,30	60,25	60,12	61,92	7K	47
18/03/2025	-1,18%	-0,70	58,81	59,50	58,58	59,50	14K	6
17/03/2025	-8,43%	-5,48	59,51	64,97	58,40	64,97	6K	11
14/03/2025	12,42%	7,18	64,99	58,13	58,13	64,99	5K	4
13/03/2025	-3,46%	-2,07	57,81	57,93	57,81	58,86	10K	70
12/03/2025	-1,53%	-0,93	59,88	60,03	59,74	60,03	7K	5
11/03/2025	-1,28%	-0,79	60,81	60,99	60,59	61,57	7K	19
10/03/2025	-4,44%	-2,86	61,60	64,46	61,60	64,46	14K	8
07/03/2025	3,87%	2,40	64,46	61,69	61,69	64,94	28K	21
06/03/2025	-7,44%	-4,99	62,06	61,86	61,86	62,06	309	3
05/03/2025	0,00%	0,00	67,05	67,05	67,05	67,05	1K	1
28/02/2025	4,05%	2,61	67,05	64,56	64,56	67,97	8K	6
27/02/2025	5,26%	3,22	64,44	67,33	64,44	68,00	14K	11
26/02/2025	-1,73%	-1,08	61,22	62,49	60,93	62,49	4K	5
25/02/2025	-1,89%	-1,20	62,30	64,15	61,83	64,32	54K	14
24/02/2025	-0,02%	-0,01	63,50	61,78	61,78	63,50	376	4
21/02/2025	2,90%	1,79	63,51	63,38	63,38	63,51	18K	3
20/02/2025	3,07%	1,84	61,72	61,72	61,72	61,72	617	1
18/02/2025	0,88%	0,52	59,88	58,94	58,73	59,96	6K	18
17/02/2025	1,19%	0,70	59,36	59,36	59,36	59,36	59	1
14/02/2025	3,91%	2,21	58,66	56,45	56,45	58,66	48K	4
12/02/2025	-0,49%	-0,28	56,45	56,74	55,64	56,74	2K	5
11/02/2025	-4,69%	-2,79	56,73	56,96	56,73	56,97	4K	64
10/02/2025	1,57%	0,92	59,52	59,05	59,05	59,52	2K	3
07/02/2025	0,69%	0,40	58,60	58,98	58,60	58,98	588	10
06/02/2025	-0,50%	-0,29	58,20	58,37	58,20	58,37	2M	2
05/02/2025	1,30%	0,75	58,49	58,65	58,05	58,73	38K	36
04/02/2025	-2,63%	-1,56	57,74	62,09	57,37	62,09	62K	235
03/02/2025	-2,24%	-1,36	59,30	60,66	58,71	60,66	19K	5
31/01/2025	-1,78%	-1,10	60,66	61,42	60,26	62,34	108K	668
30/01/2025	1,05%	0,64	61,76	61,62	61,62	61,77	370	6
29/01/2025	0,96%	0,58	61,12	61,96	61,12	61,96	2K	5
28/01/2025	-2,29%	-1,42	60,54	60,45	60,42	60,54	5K	4
27/01/2025	2,26%	1,37	61,96	60,59	60,59	62,27	8K	5
24/01/2025	0,71%	0,43	60,59	60,16	60,01	60,70	41K	574
23/01/2025	1,01%	0,60	60,16	60,06	60,02	60,19	4K	45
22/01/2025	0,27%	0,16	59,56	58,33	58,33	59,56	7K	3
21/01/2025	4,67%	2,65	59,40	57,53	57,53	59,40	15K	11
20/01/2025	-2,19%	-1,27	56,75	56,75	56,75	56,75	2K	1
17/01/2025	0,68%	0,39	58,02	57,99	57,99	58,02	928	2
16/01/2025	-2,32%	-1,37	57,63	58,93	57,63	58,93	35K	5
15/01/2025	-1,09%	-0,65	59,00	59,69	59,00	59,69	3K	5
13/01/2025	0,98%	0,58	59,65	57,96	57,96	59,96	7K	59
10/01/2025	-0,82%	-0,49	59,07	59,20	58,56	59,20	9K	3
09/01/2025	-3,23%	-1,99	59,56	60,10	59,56	60,10	3K	4
08/01/2025	-4,02%	-2,58	61,55	63,98	60,56	64,07	7K	12
07/01/2025	-4,07%	-2,72	64,13	66,03	63,40	66,03	107K	539
06/01/2025	1,15%	0,76	66,85	66,09	65,30	66,85	51K	367
03/01/2025	0,69%	0,45	66,09	64,75	64,75	66,09	29K	7
02/01/2025	1,37%	0,89	65,64	66,50	65,01	66,84	12K	5
30/12/2024	-1,18%	-0,77	64,75	65,00	64,63	65,24	2K	9
27/12/2024	0,11%	0,07	65,52	65,50	65,50	65,73	4K	4
26/12/2024	1,41%	0,91	65,45	64,47	64,47	65,50	6K	4
23/12/2024	0,59%	0,38	64,54	66,12	64,31	66,12	22K	130
20/12/2024	-1,34%	-0,87	64,16	63,42	63,42	65,40	7K	29
19/12/2024	-2,65%	-1,77	65,03	64,33	64,33	65,66	4K	20
18/12/2024	-4,17%	-2,91	66,80	69,51	66,80	69,51	14K	7
17/12/2024	-1,01%	-0,71	69,71	69,62	69,44	71,75	5K	48
16/12/2024	-3,08%	-2,24	70,42	72,66	70,42	73,13	14K	43
13/12/2024	-3,04%	-2,28	72,66	73,99	72,66	75,38	15K	10
12/12/2024	15,61%	10,12	74,94	64,00	64,00	76,03	115K	310
11/12/2024	-1,16%	-0,76	64,82	65,58	64,55	66,29	258K	1.113
10/12/2024	1,86%	1,20	65,58	63,93	63,93	66,33	22K	8
09/12/2024	-0,88%	-0,57	64,38	66,00	64,38	67,86	116K	14
06/12/2024	0,05%	0,03	64,95	65,16	64,92	65,52	7K	5
05/12/2024	0,70%	0,45	64,92	64,47	63,60	64,92	15K	18
04/12/2024	0,59%	0,38	64,47	64,36	63,61	64,47	43K	137
03/12/2024	-0,16%	-0,10	64,09	62,92	62,92	64,09	19K	7
02/12/2024	1,78%	1,12	64,19	63,36	63,07	64,19	34K	39
29/11/2024	5,06%	3,04	63,07	63,00	61,78	63,57	32K	93
28/11/2024	1,94%	1,14	60,03	58,89	58,00	62,00	16K	11
27/11/2024	0,15%	0,09	58,89	58,86	58,86	61,98	21K	9
26/11/2024	-2,58%	-1,56	58,80	60,36	58,68	60,36	3K	20
25/11/2024	2,92%	1,71	60,36	59,34	58,86	60,84	5K	28
22/11/2024	-1,92%	-1,15	58,65	59,22	58,65	60,17	16K	11
21/11/2024	8,24%	4,55	59,80	58,50	58,50	60,06	89K	403
19/11/2024	0,91%	0,50	55,25	52,50	52,50	55,43	11K	27
18/11/2024	-	-	54,75	55,64	54,05	55,73	13K	19

Date,Open,High,Low,Close,Volume
13-Jun-25,57.15,57.15,55.59,56.08,1229
12-Jun-25,56.29,59.60,56.29,56.58,13853
11-Jun-25,56.41,57.44,56.41,57.43,7925
10-Jun-25,51.00,55.85,51.00,55.85,33604
09-Jun-25,59.00,62.00,52.50,52.50,30798
06-Jun-25,55.10,55.10,54.78,54.78,494
05-Jun-25,54.48,54.78,54.48,54.78,109
04-Jun-25,55.00,55.50,55.00,55.42,1773
03-Jun-25,54.12,56.85,54.12,56.52,3777
02-Jun-25,57.45,57.45,56.53,56.53,170
30-May-25,55.98,56.88,55.98,56.88,1642
29-May-25,58.00,58.00,55.52,55.52,4712
28-May-25,54.21,64.99,54.21,64.99,23836
27-May-25,51.57,54.21,51.57,54.21,14807
26-May-25,51.53,51.57,51.53,51.57,257
23-May-25,50.60,51.28,50.60,51.28,4072
22-May-25,50.30,50.60,50.30,50.60,2371
21-May-25,51.59,51.93,50.29,50.50,4648
20-May-25,52.00,52.48,52.00,52.00,1828
19-May-25,51.64,51.64,50.77,51.14,4315
16-May-25,51.19,51.70,51.06,51.70,22657
15-May-25,50.51,52.31,50.51,52.25,25025
14-May-25,52.12,52.12,50.74,51.55,5177
13-May-25,52.35,52.35,51.57,51.60,3106
09-May-25,51.30,51.78,48.11,48.11,1186
08-May-25,48.05,51.73,48.05,51.29,33451
06-May-25,47.40,48.10,47.40,48.10,4148
05-May-25,47.76,48.05,47.36,48.05,10209
02-May-25,47.08,48.55,47.08,48.55,6905
30-Apr-25,47.06,47.08,47.06,47.08,611
29-Apr-25,48.85,49.65,48.70,49.65,9090
28-Apr-25,49.00,50.03,49.00,49.93,5664
25-Apr-25,48.35,48.35,48.35,48.35,96
24-Apr-25,47.75,48.73,47.75,48.30,17419
23-Apr-25,47.97,47.97,47.75,47.75,764
22-Apr-25,45.90,45.90,45.66,45.82,2379
17-Apr-25,46.81,47.10,46.76,47.01,563
16-Apr-25,48.33,48.51,46.26,46.26,1415
15-Apr-25,46.92,48.86,46.55,48.11,14753
14-Apr-25,47.10,47.28,47.10,47.28,2546
11-Apr-25,47.10,47.10,45.00,47.05,3846
10-Apr-25,54.66,54.66,46.94,47.10,2007
09-Apr-25,46.00,54.66,45.70,54.66,8275
08-Apr-25,49.00,49.00,45.82,45.90,16767
07-Apr-25,47.98,49.00,44.69,47.69,11311
04-Apr-25,48.60,48.60,47.47,47.50,15241
03-Apr-25,55.35,55.35,53.69,53.72,5410
02-Apr-25,60.00,60.00,59.61,59.63,656
01-Apr-25,60.61,60.61,59.60,60.00,2888
31-Mar-25,60.61,60.61,60.61,60.61,7091
27-Mar-25,61.68,63.51,61.68,63.46,5835
26-Mar-25,63.33,63.33,62.88,62.94,5160
25-Mar-25,63.84,63.84,61.81,61.81,10696
24-Mar-25,60.33,63.25,60.33,63.20,1631
21-Mar-25,60.24,60.42,60.24,60.42,361
20-Mar-25,61.30,61.53,60.07,60.24,5008
19-Mar-25,60.25,61.92,60.12,61.30,7076
18-Mar-25,59.50,59.50,58.58,58.81,14159
17-Mar-25,64.97,64.97,58.40,59.51,6280
14-Mar-25,58.13,64.99,58.13,64.99,4621
13-Mar-25,57.93,58.86,57.81,57.81,10033
12-Mar-25,60.03,60.03,59.74,59.88,6714
11-Mar-25,60.99,61.57,60.59,60.81,6982
10-Mar-25,64.46,64.46,61.60,61.60,13598
07-Mar-25,61.69,64.94,61.69,64.46,27555
06-Mar-25,61.86,62.06,61.86,62.06,309
05-Mar-25,67.05,67.05,67.05,67.05,1005
28-Feb-25,64.56,67.97,64.56,67.05,7669
27-Feb-25,67.33,68.00,64.44,64.44,14159
26-Feb-25,62.49,62.49,60.93,61.22,3806
25-Feb-25,64.15,64.32,61.83,62.30,53992
24-Feb-25,61.78,63.50,61.78,63.50,376
21-Feb-25,63.38,63.51,63.38,63.51,17764
20-Feb-25,61.72,61.72,61.72,61.72,617
18-Feb-25,58.94,59.96,58.73,59.88,6145
17-Feb-25,59.36,59.36,59.36,59.36,59
14-Feb-25,56.45,58.66,56.45,58.66,48057
12-Feb-25,56.74,56.74,55.64,56.45,2019
11-Feb-25,56.96,56.97,56.73,56.73,3640
10-Feb-25,59.05,59.52,59.05,59.52,1961
07-Feb-25,58.98,58.98,58.60,58.60,588
06-Feb-25,58.37,58.37,58.20,58.20,2028942
05-Feb-25,58.65,58.73,58.05,58.49,38394
04-Feb-25,62.09,62.09,57.37,57.74,62353
03-Feb-25,60.66,60.66,58.71,59.30,19038
31-Jan-25,61.42,62.34,60.26,60.66,107898
30-Jan-25,61.62,61.77,61.62,61.76,370
29-Jan-25,61.96,61.96,61.12,61.12,1899
28-Jan-25,60.45,60.54,60.42,60.54,4779
27-Jan-25,60.59,62.27,60.59,61.96,7832
24-Jan-25,60.16,60.70,60.01,60.59,40773
23-Jan-25,60.06,60.19,60.02,60.16,3844
22-Jan-25,58.33,59.56,58.33,59.56,7352
21-Jan-25,57.53,59.40,57.53,59.40,14890
20-Jan-25,56.75,56.75,56.75,56.75,2213
17-Jan-25,57.99,58.02,57.99,58.02,928
16-Jan-25,58.93,58.93,57.63,57.63,34759
15-Jan-25,59.69,59.69,59.00,59.00,3260
13-Jan-25,57.96,59.96,57.96,59.65,6868
10-Jan-25,59.20,59.20,58.56,59.07,9050
09-Jan-25,60.10,60.10,59.56,59.56,3347
08-Jan-25,63.98,64.07,60.56,61.55,6861
07-Jan-25,66.03,66.03,63.40,64.13,107151
06-Jan-25,66.09,66.85,65.30,66.85,50681
03-Jan-25,64.75,66.09,64.75,66.09,29373
02-Jan-25,66.50,66.84,65.01,65.64,12289
30-Dec-24,65.00,65.24,64.63,64.75,2016
27-Dec-24,65.50,65.73,65.50,65.52,3996
26-Dec-24,64.47,65.50,64.47,65.45,5706
23-Dec-24,66.12,66.12,64.31,64.54,21912
20-Dec-24,63.42,65.40,63.42,64.16,7071
19-Dec-24,64.33,65.66,64.33,65.03,3626
18-Dec-24,69.51,69.51,66.80,66.80,14308
17-Dec-24,69.62,71.75,69.44,69.71,4753
16-Dec-24,72.66,73.13,70.42,70.42,13661
13-Dec-24,73.99,75.38,72.66,72.66,15320
12-Dec-24,64.00,76.03,64.00,74.94,114567
11-Dec-24,65.58,66.29,64.55,64.82,257895
10-Dec-24,63.93,66.33,63.93,65.58,22121
09-Dec-24,66.00,67.86,64.38,64.38,116405
06-Dec-24,65.16,65.52,64.92,64.95,7416
05-Dec-24,64.47,64.92,63.60,64.92,15092
04-Dec-24,64.36,64.47,63.61,64.47,42923
03-Dec-24,62.92,64.09,62.92,64.09,18766
02-Dec-24,63.36,64.19,63.07,64.19,33968
29-Nov-24,63.00,63.57,61.78,63.07,31521
28-Nov-24,58.89,62.00,58.00,60.03,15920
27-Nov-24,58.86,61.98,58.86,58.89,20930
26-Nov-24,60.36,60.36,58.68,58.80,2884
25-Nov-24,59.34,60.84,58.86,60.36,5330
22-Nov-24,59.22,60.17,58.65,58.65,16105
21-Nov-24,58.50,60.06,58.50,59.80,88993
19-Nov-24,52.50,55.43,52.50,55.25,11319
18-Nov-24,55.64,55.73,54.05,54.75,13082

*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: W1BD34