Cotação atual, histórico e gráfico do papel: W1BO34

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 W1BO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	4,39%	0,46	10,93	10,88	10,72	10,93	22K	7
23/04/2024	0,19%	0,02	10,47	10,33	10,30	10,66	70K	304
22/04/2024	1,85%	0,19	10,45	10,40	10,22	10,48	54K	13
19/04/2024	-1,63%	-0,17	10,26	10,26	10,26	10,26	51	1
18/04/2024	2,36%	0,24	10,43	10,46	10,40	10,58	6K	10
17/04/2024	0,49%	0,05	10,19	10,18	10,18	10,19	6K	4
16/04/2024	0,70%	0,07	10,14	10,60	10,07	10,60	1K	10
15/04/2024	3,07%	0,30	10,07	10,12	9,83	10,17	14K	12
12/04/2024	-6,33%	-0,66	9,77	10,43	9,77	10,43	26K	26
11/04/2024	-10,63%	-1,24	10,43	10,65	10,26	10,65	184K	39
10/04/2024	3,00%	0,34	11,67	11,94	11,17	11,94	192K	73
09/04/2024	2,44%	0,27	11,33	11,96	11,33	11,96	35K	30
08/04/2024	-0,90%	-0,10	11,06	11,32	11,06	11,33	116K	39
05/04/2024	-2,36%	-0,27	11,16	11,53	11,07	11,61	9K	15
04/04/2024	-3,71%	-0,44	11,43	12,01	11,43	12,01	20K	18
03/04/2024	-1,08%	-0,13	11,87	12,00	11,83	12,00	2K	9
02/04/2024	0,17%	0,02	12,00	11,98	11,91	12,01	5K	9
01/04/2024	4,90%	0,56	11,98	12,09	11,98	12,09	4K	11
28/03/2024	-2,23%	-0,26	11,42	11,70	11,42	11,82	69K	22
27/03/2024	3,45%	0,39	11,68	11,28	11,16	11,77	25K	10
26/03/2024	2,82%	0,31	11,29	11,19	11,18	11,29	14K	3
25/03/2024	1,57%	0,17	10,98	10,91	10,84	11,03	24K	7
22/03/2024	-4,93%	-0,56	10,81	11,29	10,81	11,29	73K	19
21/03/2024	-1,73%	-0,20	11,37	11,58	11,36	11,58	119K	23
20/03/2024	-1,20%	-0,14	11,57	11,67	11,57	11,67	8K	11
19/03/2024	-9,15%	-1,18	11,71	12,62	11,44	12,62	15K	13
18/03/2024	6,53%	0,79	12,89	11,85	11,85	12,89	16K	18
15/03/2024	1,17%	0,14	12,10	11,67	11,67	12,10	12K	2
14/03/2024	0,76%	0,09	11,96	12,59	11,75	12,62	44K	9
13/03/2024	-2,06%	-0,25	11,87	11,87	11,87	11,87	11	1
12/03/2024	0,08%	0,01	12,12	11,86	11,86	12,12	18K	10
11/03/2024	7,17%	0,81	12,11	11,68	11,68	12,11	30K	8
08/03/2024	3,76%	0,41	11,30	11,30	11,30	11,30	113	1
06/03/2024	4,91%	0,51	10,89	10,89	10,89	10,89	130	2
05/03/2024	-0,38%	-0,04	10,38	10,28	10,28	10,38	20	2
04/03/2024	-8,44%	-0,96	10,42	11,09	10,42	11,09	24K	7
01/03/2024	-0,18%	-0,02	11,38	11,38	11,38	11,38	2K	1
29/02/2024	-0,26%	-0,03	11,40	11,10	11,10	11,64	4K	8
28/02/2024	-3,05%	-0,36	11,43	11,49	11,43	11,49	2K	5
27/02/2024	1,99%	0,23	11,79	11,79	11,79	11,79	129	1
26/02/2024	1,40%	0,16	11,56	11,43	11,43	11,56	22	2
23/02/2024	-0,35%	-0,04	11,40	11,40	11,40	11,40	6K	1
22/02/2024	-0,52%	-0,06	11,44	11,44	11,44	11,44	11	1
21/02/2024	0,88%	0,10	11,50	11,40	11,40	11,50	6K	2
20/02/2024	-2,81%	-0,33	11,40	11,40	11,40	11,40	285	1
19/02/2024	-2,25%	-0,27	11,73	12,24	11,73	12,24	120	2
16/02/2024	2,30%	0,27	12,00	11,50	11,50	12,00	2K	8
15/02/2024	7,61%	0,83	11,73	10,68	10,67	11,73	3K	9
09/02/2024	-0,91%	-0,10	10,90	10,78	10,78	10,92	97	4
07/02/2024	-2,65%	-0,30	11,00	11,13	11,00	11,13	133	3
06/02/2024	6,60%	0,70	11,30	10,80	10,80	11,32	2K	8
05/02/2024	0,86%	0,09	10,60	10,60	10,60	10,60	11K	1
02/02/2024	0,67%	0,07	10,51	10,51	10,51	10,51	10	1
01/02/2024	5,03%	0,50	10,44	9,74	9,74	10,44	203	5
31/01/2024	-2,93%	-0,30	9,94	9,99	9,94	9,99	79	2
26/01/2024	-3,03%	-0,32	10,24	10,29	10,14	10,29	143	5
25/01/2024	-5,63%	-0,63	10,56	10,63	10,45	10,63	95	3
24/01/2024	-1,84%	-0,21	11,19	11,19	11,19	11,19	22	1
23/01/2024	9,40%	0,98	11,40	11,00	11,00	11,40	11K	3
22/01/2024	3,58%	0,36	10,42	10,42	10,42	10,42	52	1
19/01/2024	-0,20%	-0,02	10,06	10,00	9,99	10,06	10K	6
17/01/2024	-5,79%	-0,62	10,08	10,50	10,08	10,50	3K	4
16/01/2024	-3,78%	-0,42	10,70	10,88	10,70	10,88	1K	2
15/01/2024	0,45%	0,05	11,12	11,12	11,12	11,12	66	1
12/01/2024	-0,63%	-0,07	11,07	11,28	11,07	11,28	156	3
11/01/2024	-6,23%	-0,74	11,14	11,52	10,84	11,52	2K	7
09/01/2024	-2,94%	-0,36	11,88	12,02	11,88	12,02	2K	3
08/01/2024	-2,63%	-0,33	12,24	12,28	12,00	12,28	427	5
05/01/2024	-2,56%	-0,33	12,57	12,54	12,54	12,57	451	2
04/01/2024	0,70%	0,09	12,90	12,89	12,89	12,90	232	2
03/01/2024	-0,85%	-0,11	12,81	12,87	12,81	12,87	25	2
02/01/2024	-1,97%	-0,26	12,92	13,45	12,92	13,45	39	3
28/12/2023	4,94%	0,62	13,18	13,04	13,04	13,18	91	2
26/12/2023	-1,41%	-0,18	12,56	12,82	12,56	12,82	214	4
22/12/2023	0,08%	0,01	12,74	12,54	12,54	12,74	138	2
21/12/2023	2,83%	0,35	12,73	12,56	12,56	12,73	6K	2
20/12/2023	1,98%	0,24	12,38	12,38	12,38	12,38	12	1
19/12/2023	1,17%	0,14	12,14	12,14	12,14	12,14	12	1
13/12/2023	-0,33%	-0,04	12,00	12,00	12,00	12,00	6K	1
12/12/2023	0,92%	0,11	12,04	12,04	12,04	12,04	1K	1
11/12/2023	-1,00%	-0,12	11,93	12,00	11,92	12,00	503	3
07/12/2023	2,99%	0,35	12,05	11,63	11,63	12,05	1K	3
06/12/2023	0,86%	0,10	11,70	11,83	11,65	11,83	187	6
05/12/2023	-3,01%	-0,36	11,60	11,50	11,50	11,60	2K	2
04/12/2023	-0,33%	-0,04	11,96	12,24	11,96	12,24	502	2
01/12/2023	-1,07%	-0,13	12,00	12,32	12,00	12,32	6K	10
30/11/2023	-13,36%	-1,87	12,13	13,76	12,00	13,76	7K	21
29/11/2023	-1,82%	-0,26	14,00	14,26	14,00	14,26	381	5
28/11/2023	-3,78%	-0,56	14,26	14,26	14,26	14,26	427	1
27/11/2023	-1,40%	-0,21	14,82	14,82	14,82	14,82	163	2
20/11/2023	5,47%	0,78	15,03	15,03	15,03	15,03	75	1
16/11/2023	3,34%	0,46	14,25	14,30	14,25	14,30	1K	2
10/11/2023	-2,89%	-0,41	13,79	13,78	13,68	13,79	14K	5
09/11/2023	-0,56%	-0,08	14,20	14,20	14,20	14,20	14	1
23/10/2023	-3,38%	-0,50	14,28	14,28	14,28	14,28	71	1
20/10/2023	-3,40%	-0,52	14,78	14,80	14,78	14,80	472	2
18/10/2023	0,00%	0,00	15,30	15,30	15,30	15,30	306	1
17/10/2023	-8,38%	-1,40	15,30	14,80	14,80	15,30	74	2
10/10/2023	3,53%	0,57	16,70	16,70	16,70	16,70	250	1
09/10/2023	6,26%	0,95	16,13	16,13	16,13	16,13	80	2
05/10/2023	-3,92%	-0,62	15,18	15,86	15,18	15,86	46	2
02/10/2023	-1,99%	-0,32	15,80	15,80	15,80	15,80	15	1
29/09/2023	1,70%	0,27	16,12	16,12	16,12	16,12	16	1
28/09/2023	10,07%	1,45	15,85	15,57	15,57	15,85	282	6
21/09/2023	-1,44%	-0,21	14,40	14,40	14,40	14,40	86	1
19/09/2023	2,31%	0,33	14,61	14,61	14,61	14,61	29	1
18/09/2023	-2,66%	-0,39	14,28	14,28	14,28	14,28	71	1
15/09/2023	-0,07%	-0,01	14,67	14,67	14,67	14,67	73	1
14/09/2023	-0,27%	-0,04	14,68	14,80	14,68	14,80	3K	3
13/09/2023	-2,00%	-0,30	14,72	14,91	14,72	14,91	991	4
12/09/2023	-2,21%	-0,34	15,02	15,02	15,02	15,02	450	1
08/09/2023	-4,54%	-0,73	15,36	15,55	15,26	15,55	7K	6
30/08/2023	-2,78%	-0,46	16,09	15,99	15,99	16,09	2K	3
29/08/2023	0,42%	0,07	16,55	16,76	16,55	16,76	3K	2
28/08/2023	7,99%	1,22	16,48	14,95	14,95	16,48	64	4
25/08/2023	-7,23%	-1,19	15,26	15,60	15,14	15,60	76	5
24/08/2023	1,92%	0,31	16,45	16,45	16,45	16,45	16	1
23/08/2023	-0,49%	-0,08	16,14	16,14	16,14	16,14	32	2
22/08/2023	4,11%	0,64	16,22	16,31	16,05	16,31	1K	4
18/08/2023	-5,40%	-0,89	15,58	15,66	15,58	15,66	171	2
16/08/2023	-1,96%	-0,33	16,47	16,47	16,47	16,47	16	1
15/08/2023	-0,59%	-0,10	16,80	16,90	16,69	16,90	3K	4
14/08/2023	-0,35%	-0,06	16,90	16,90	16,90	16,90	4K	1
09/08/2023	-4,72%	-0,84	16,96	16,96	16,96	16,96	16	1
04/08/2023	-1,44%	-0,26	17,80	17,69	17,69	17,80	1K	3
03/08/2023	6,24%	1,06	18,06	18,20	18,06	18,20	1K	7
02/08/2023	0,06%	0,01	17,00	17,00	17,00	17,00	527	2
25/07/2023	0,83%	0,14	16,99	16,87	16,87	16,99	998	3
14/07/2023	-1,46%	-0,25	16,85	17,10	16,85	17,10	2K	2
12/07/2023	3,83%	0,63	17,10	17,06	17,06	17,10	4K	2
11/07/2023	1,04%	0,17	16,47	16,47	16,47	16,47	16	1
07/07/2023	2,97%	0,47	16,30	16,30	16,30	16,30	374	1
06/07/2023	0,96%	0,15	15,83	15,83	15,83	15,83	158	1
05/07/2023	-	-	15,68	15,68	15,68	15,68	15	1

Date,Open,High,Low,Close,Volume
24-Apr-24,10.88,10.93,10.72,10.93,22358
23-Apr-24,10.33,10.66,10.30,10.47,69978
22-Apr-24,10.40,10.48,10.22,10.45,53929
19-Apr-24,10.26,10.26,10.26,10.26,51
18-Apr-24,10.46,10.58,10.40,10.43,6316
17-Apr-24,10.18,10.19,10.18,10.19,5741
16-Apr-24,10.60,10.60,10.07,10.14,1073
15-Apr-24,10.12,10.17,9.83,10.07,14039
12-Apr-24,10.43,10.43,9.77,9.77,25914
11-Apr-24,10.65,10.65,10.26,10.43,183688
10-Apr-24,11.94,11.94,11.17,11.67,192032
09-Apr-24,11.96,11.96,11.33,11.33,35223
08-Apr-24,11.32,11.33,11.06,11.06,115741
05-Apr-24,11.53,11.61,11.07,11.16,9317
04-Apr-24,12.01,12.01,11.43,11.43,20025
03-Apr-24,12.00,12.00,11.83,11.87,2242
02-Apr-24,11.98,12.01,11.91,12.00,4832
01-Apr-24,12.09,12.09,11.98,11.98,3928
28-Mar-24,11.70,11.82,11.42,11.42,69177
27-Mar-24,11.28,11.77,11.16,11.68,25134
26-Mar-24,11.19,11.29,11.18,11.29,13539
25-Mar-24,10.91,11.03,10.84,10.98,23550
22-Mar-24,11.29,11.29,10.81,10.81,73082
21-Mar-24,11.58,11.58,11.36,11.37,118698
20-Mar-24,11.67,11.67,11.57,11.57,7981
19-Mar-24,12.62,12.62,11.44,11.71,15268
18-Mar-24,11.85,12.89,11.85,12.89,15573
15-Mar-24,11.67,12.10,11.67,12.10,11791
14-Mar-24,12.59,12.62,11.75,11.96,44215
13-Mar-24,11.87,11.87,11.87,11.87,11
12-Mar-24,11.86,12.12,11.86,12.12,18407
11-Mar-24,11.68,12.11,11.68,12.11,29845
08-Mar-24,11.30,11.30,11.30,11.30,113
06-Mar-24,10.89,10.89,10.89,10.89,130
05-Mar-24,10.28,10.38,10.28,10.38,20
04-Mar-24,11.09,11.09,10.42,10.42,24216
01-Mar-24,11.38,11.38,11.38,11.38,2276
29-Feb-24,11.10,11.64,11.10,11.40,3684
28-Feb-24,11.49,11.49,11.43,11.43,2372
27-Feb-24,11.79,11.79,11.79,11.79,129
26-Feb-24,11.43,11.56,11.43,11.56,22
23-Feb-24,11.40,11.40,11.40,11.40,5700
22-Feb-24,11.44,11.44,11.44,11.44,11
21-Feb-24,11.40,11.50,11.40,11.50,5761
20-Feb-24,11.40,11.40,11.40,11.40,285
19-Feb-24,12.24,12.24,11.73,11.73,120
16-Feb-24,11.50,12.00,11.50,12.00,2274
15-Feb-24,10.68,11.73,10.67,11.73,2839
09-Feb-24,10.78,10.92,10.78,10.90,97
07-Feb-24,11.13,11.13,11.00,11.00,133
06-Feb-24,10.80,11.32,10.80,11.30,2434
05-Feb-24,10.60,10.60,10.60,10.60,10600
02-Feb-24,10.51,10.51,10.51,10.51,10
01-Feb-24,9.74,10.44,9.74,10.44,203
31-Jan-24,9.99,9.99,9.94,9.94,79
26-Jan-24,10.29,10.29,10.14,10.24,143
25-Jan-24,10.63,10.63,10.45,10.56,95
24-Jan-24,11.19,11.19,11.19,11.19,22
23-Jan-24,11.00,11.40,11.00,11.40,11361
22-Jan-24,10.42,10.42,10.42,10.42,52
19-Jan-24,10.00,10.06,9.99,10.06,10400
17-Jan-24,10.50,10.50,10.08,10.08,2855
16-Jan-24,10.88,10.88,10.70,10.70,1124
15-Jan-24,11.12,11.12,11.12,11.12,66
12-Jan-24,11.28,11.28,11.07,11.07,156
11-Jan-24,11.52,11.52,10.84,11.14,1511
09-Jan-24,12.02,12.02,11.88,11.88,1988
08-Jan-24,12.28,12.28,12.00,12.24,427
05-Jan-24,12.54,12.57,12.54,12.57,451
04-Jan-24,12.89,12.90,12.89,12.90,232
03-Jan-24,12.87,12.87,12.81,12.81,25
02-Jan-24,13.45,13.45,12.92,12.92,39
28-Dec-23,13.04,13.18,13.04,13.18,91
26-Dec-23,12.82,12.82,12.56,12.56,214
22-Dec-23,12.54,12.74,12.54,12.74,138
21-Dec-23,12.56,12.73,12.56,12.73,5741
20-Dec-23,12.38,12.38,12.38,12.38,12
19-Dec-23,12.14,12.14,12.14,12.14,12
13-Dec-23,12.00,12.00,12.00,12.00,6000
12-Dec-23,12.04,12.04,12.04,12.04,1252
11-Dec-23,12.00,12.00,11.92,11.93,503
07-Dec-23,11.63,12.05,11.63,12.05,1426
06-Dec-23,11.83,11.83,11.65,11.70,187
05-Dec-23,11.50,11.60,11.50,11.60,1736
04-Dec-23,12.24,12.24,11.96,11.96,502
01-Dec-23,12.32,12.32,12.00,12.00,6169
30-Nov-23,13.76,13.76,12.00,12.13,6893
29-Nov-23,14.26,14.26,14.00,14.00,381
28-Nov-23,14.26,14.26,14.26,14.26,427
27-Nov-23,14.82,14.82,14.82,14.82,163
20-Nov-23,15.03,15.03,15.03,15.03,75
16-Nov-23,14.30,14.30,14.25,14.25,1011
10-Nov-23,13.78,13.79,13.68,13.79,13696
09-Nov-23,14.20,14.20,14.20,14.20,14
23-Oct-23,14.28,14.28,14.28,14.28,71
20-Oct-23,14.80,14.80,14.78,14.78,472
18-Oct-23,15.30,15.30,15.30,15.30,306
17-Oct-23,14.80,15.30,14.80,15.30,74
10-Oct-23,16.70,16.70,16.70,16.70,250
09-Oct-23,16.13,16.13,16.13,16.13,80
05-Oct-23,15.86,15.86,15.18,15.18,46
02-Oct-23,15.80,15.80,15.80,15.80,15
29-Sep-23,16.12,16.12,16.12,16.12,16
28-Sep-23,15.57,15.85,15.57,15.85,282
21-Sep-23,14.40,14.40,14.40,14.40,86
19-Sep-23,14.61,14.61,14.61,14.61,29
18-Sep-23,14.28,14.28,14.28,14.28,71
15-Sep-23,14.67,14.67,14.67,14.67,73
14-Sep-23,14.80,14.80,14.68,14.68,3274
13-Sep-23,14.91,14.91,14.72,14.72,991
12-Sep-23,15.02,15.02,15.02,15.02,450
08-Sep-23,15.55,15.55,15.26,15.36,6726
30-Aug-23,15.99,16.09,15.99,16.09,2293
29-Aug-23,16.76,16.76,16.55,16.55,3029
28-Aug-23,14.95,16.48,14.95,16.48,64
25-Aug-23,15.60,15.60,15.14,15.26,76
24-Aug-23,16.45,16.45,16.45,16.45,16
23-Aug-23,16.14,16.14,16.14,16.14,32
22-Aug-23,16.31,16.31,16.05,16.22,1463
18-Aug-23,15.66,15.66,15.58,15.58,171
16-Aug-23,16.47,16.47,16.47,16.47,16
15-Aug-23,16.90,16.90,16.69,16.80,2699
14-Aug-23,16.90,16.90,16.90,16.90,4225
09-Aug-23,16.96,16.96,16.96,16.96,16
04-Aug-23,17.69,17.80,17.69,17.80,1352
03-Aug-23,18.20,18.20,18.06,18.06,1177
02-Aug-23,17.00,17.00,17.00,17.00,527
25-Jul-23,16.87,16.99,16.87,16.99,998
14-Jul-23,17.10,17.10,16.85,16.85,1726
12-Jul-23,17.06,17.10,17.06,17.10,3600
11-Jul-23,16.47,16.47,16.47,16.47,16
07-Jul-23,16.30,16.30,16.30,16.30,374
06-Jul-23,15.83,15.83,15.83,15.83,158
05-Jul-23,15.68,15.68,15.68,15.68,15

*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: W1BO34