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
15/08/2025	-1,62%	-0,25	15,14	15,22	15,14	15,40	610	3
14/08/2025	11,44%	1,58	15,39	14,38	14,38	15,50	3K	15
13/08/2025	2,07%	0,28	13,81	13,84	13,78	13,98	14K	4
12/08/2025	1,96%	0,26	13,53	13,35	13,35	13,53	3K	4
11/08/2025	-1,26%	-0,17	13,27	13,66	13,25	13,66	3K	5
08/08/2025	1,74%	0,23	13,44	13,21	13,21	13,49	58K	9
07/08/2025	-1,05%	-0,14	13,21	13,42	13,21	13,42	48K	7

06/08/2025	-0,74%	-0,10	13,35	13,59	13,20	13,59	11K	5
05/08/2025	0,98%	0,13	13,45	13,34	13,34	13,45	11K	5
04/08/2025	0,83%	0,11	13,32	13,42	13,32	13,42	66	2
01/08/2025	-1,56%	-0,21	13,21	13,18	13,18	13,25	10K	3
31/07/2025	-2,19%	-0,30	13,42	13,55	13,42	13,55	121	3
30/07/2025	-3,38%	-0,48	13,72	14,00	13,70	14,00	2K	6
29/07/2025	-1,39%	-0,20	14,20	14,39	14,20	14,39	401	4
28/07/2025	2,06%	0,29	14,40	14,35	14,35	14,40	1K	2
25/07/2025	-1,67%	-0,24	14,11	14,00	13,92	14,11	7K	7
24/07/2025	-1,91%	-0,28	14,35	14,78	14,22	14,78	815	4
23/07/2025	3,03%	0,43	14,63	14,30	14,30	14,66	7K	8
22/07/2025	-0,28%	-0,04	14,20	14,00	14,00	14,20	294	2
21/07/2025	1,35%	0,19	14,24	14,28	14,17	14,38	3K	6
17/07/2025	-1,13%	-0,16	14,05	14,01	14,01	14,17	577	4
16/07/2025	-1,25%	-0,18	14,21	14,00	13,99	14,21	380	4
15/07/2025	5,11%	0,70	14,39	13,68	13,68	14,40	20K	19
14/07/2025	1,48%	0,20	13,69	13,69	13,69	13,69	13	1
11/07/2025	-0,44%	-0,06	13,49	13,49	13,49	13,49	80	1
10/07/2025	2,81%	0,37	13,55	13,64	13,55	13,73	71K	13
09/07/2025	-1,27%	-0,17	13,18	13,08	13,08	13,18	92	2
08/07/2025	1,60%	0,21	13,35	13,21	13,21	13,71	116K	13
07/07/2025	1,15%	0,15	13,14	13,03	13,03	13,20	3K	4
04/07/2025	1,88%	0,24	12,99	12,99	12,99	12,99	51	1
03/07/2025	-1,32%	-0,17	12,75	12,75	12,75	12,75	102	1
02/07/2025	-0,92%	-0,12	12,92	12,97	12,92	12,97	3K	4
01/07/2025	-1,81%	-0,24	13,04	12,85	12,82	13,04	8K	4
27/06/2025	0,00%	0,00	13,28	13,28	13,28	13,28	13	1
26/06/2025	-0,75%	-0,10	13,28	13,35	13,28	13,48	87K	9
25/06/2025	-0,67%	-0,09	13,38	12,79	12,79	13,57	20K	6
24/06/2025	5,65%	0,72	13,47	12,87	12,87	13,50	67K	9
23/06/2025	-3,19%	-0,42	12,75	13,02	12,75	13,02	11K	5
20/06/2025	1,07%	0,14	13,17	13,17	13,17	13,17	13	1
18/06/2025	-2,91%	-0,39	13,03	13,11	12,99	13,12	83K	14
17/06/2025	-0,96%	-0,13	13,42	13,42	13,42	13,42	106	2
16/06/2025	1,50%	0,20	13,55	13,49	13,49	13,55	21K	4
13/06/2025	-0,89%	-0,12	13,35	13,35	13,35	13,35	13	1
12/06/2025	0,15%	0,02	13,47	13,41	13,34	13,47	693	3
11/06/2025	-0,37%	-0,05	13,45	13,80	13,45	13,91	6K	3
10/06/2025	-0,66%	-0,09	13,50	13,53	13,50	13,53	6K	3
09/06/2025	1,42%	0,19	13,59	13,60	13,52	13,80	85K	32
06/06/2025	-0,22%	-0,03	13,40	13,34	13,34	13,40	1K	3
05/06/2025	0,22%	0,03	13,43	13,27	13,23	13,43	14K	4
04/06/2025	2,92%	0,38	13,40	13,40	13,40	13,40	14K	2
03/06/2025	-0,38%	-0,05	13,02	13,16	13,02	13,16	548	4
02/06/2025	1,55%	0,20	13,07	12,94	12,91	13,07	1K	4
30/05/2025	-1,38%	-0,18	12,87	13,19	12,87	13,19	3K	4
29/05/2025	-0,38%	-0,05	13,05	13,05	13,05	13,05	13	1
28/05/2025	-0,30%	-0,04	13,10	13,14	13,08	13,15	7K	4
27/05/2025	0,15%	0,02	13,14	13,03	13,00	13,14	6K	5
26/05/2025	-2,02%	-0,27	13,12	13,10	13,08	13,12	759	3
23/05/2025	0,60%	0,08	13,39	13,27	13,20	13,52	8K	6
22/05/2025	5,80%	0,73	13,31	12,32	12,32	13,46	219K	39
21/05/2025	3,54%	0,43	12,58	12,42	12,28	12,58	25K	18
20/05/2025	2,45%	0,29	12,15	11,96	11,96	12,16	2K	3
19/05/2025	-1,90%	-0,23	11,86	11,86	11,86	11,97	225	4
16/05/2025	0,25%	0,03	12,09	12,24	11,98	12,24	2K	7
15/05/2025	0,33%	0,04	12,06	12,10	11,90	12,10	17K	8
14/05/2025	-1,31%	-0,16	12,02	12,28	12,02	12,30	2K	7
13/05/2025	-3,10%	-0,39	12,18	12,12	12,12	12,25	2K	6
12/05/2025	4,58%	0,55	12,57	12,50	12,45	12,57	121K	19
09/05/2025	-0,58%	-0,07	12,02	12,32	12,02	12,32	2K	11
08/05/2025	-0,74%	-0,09	12,09	12,15	12,00	12,15	2K	5
07/05/2025	-1,54%	-0,19	12,18	12,37	12,18	12,37	17K	3
06/05/2025	2,66%	0,32	12,37	12,22	12,05	12,47	217K	32
05/05/2025	1,35%	0,16	12,05	11,84	11,75	12,12	93K	34
02/05/2025	3,03%	0,35	11,89	11,77	11,77	11,94	5K	14
30/04/2025	0,26%	0,03	11,54	11,51	11,51	11,54	5K	2
29/04/2025	0,26%	0,03	11,51	11,51	11,40	11,51	4K	5
28/04/2025	-0,35%	-0,04	11,48	11,55	11,36	11,61	5K	11
25/04/2025	-1,20%	-0,14	11,52	11,78	11,47	11,78	25K	8
24/04/2025	0,95%	0,11	11,66	11,67	11,29	11,67	14K	8
23/04/2025	2,21%	0,25	11,55	11,46	11,46	11,55	458	3
22/04/2025	1,07%	0,12	11,30	11,20	11,20	11,30	4K	5
17/04/2025	0,72%	0,08	11,18	11,32	11,18	11,32	458	4
16/04/2025	-2,12%	-0,24	11,10	11,12	11,00	11,12	3K	8
15/04/2025	1,89%	0,21	11,34	11,30	11,18	11,44	30K	16
14/04/2025	1,00%	0,11	11,13	11,42	11,13	11,47	4K	14
11/04/2025	1,29%	0,14	11,02	10,88	10,88	11,15	14K	18
10/04/2025	-6,21%	-0,72	10,88	11,06	10,64	11,23	53K	22
09/04/2025	-8,66%	-1,10	11,60	12,65	10,85	12,65	207K	54
08/04/2025	-2,31%	-0,30	12,70	13,00	10,96	13,00	23K	38
07/04/2025	0,00%	0,00	13,00	12,74	12,42	13,70	27K	41
04/04/2025	0,85%	0,11	13,00	12,63	12,24	13,00	20K	36
03/04/2025	-4,09%	-0,55	12,89	13,21	12,83	13,21	161K	59
02/04/2025	0,07%	0,01	13,44	13,60	13,37	13,62	171K	46
01/04/2025	-1,10%	-0,15	13,43	13,60	13,32	13,60	23K	38
31/03/2025	-4,63%	-0,66	13,58	13,88	13,26	13,88	69K	53
28/03/2025	-1,52%	-0,22	14,24	14,46	13,56	14,46	113K	64
27/03/2025	2,55%	0,36	14,46	14,38	14,21	14,59	220K	20
26/03/2025	0,07%	0,01	14,10	14,25	13,91	14,32	45K	36
25/03/2025	-14,55%	-2,40	14,09	16,48	14,09	16,48	256K	73
24/03/2025	13,18%	1,92	16,49	14,87	14,32	16,49	8K	30
21/03/2025	0,34%	0,05	14,57	14,40	14,35	14,69	2K	11
20/03/2025	-3,97%	-0,60	14,52	14,99	14,42	14,99	68K	30
19/03/2025	-1,05%	-0,16	15,12	15,29	15,00	15,64	19K	17
18/03/2025	-0,52%	-0,08	15,28	15,36	15,28	15,36	2K	3
17/03/2025	1,65%	0,25	15,36	15,49	15,36	15,55	324	3
14/03/2025	0,00%	0,00	15,11	15,28	14,94	15,28	3K	6
13/03/2025	-3,51%	-0,55	15,11	14,99	14,99	15,11	3K	2
12/03/2025	-1,26%	-0,20	15,66	15,66	15,66	15,66	8K	1
11/03/2025	1,67%	0,26	15,86	15,86	15,86	15,86	79	1
10/03/2025	-1,14%	-0,18	15,60	15,64	15,60	15,70	344	3
07/03/2025	1,35%	0,21	15,78	15,78	15,78	15,78	15	1
06/03/2025	1,10%	0,17	15,57	15,40	15,40	15,57	154	2
05/03/2025	3,98%	0,59	15,40	15,34	15,34	15,46	5K	3
28/02/2025	-5,79%	-0,91	14,81	15,00	14,81	15,00	3K	5
27/02/2025	-0,25%	-0,04	15,72	15,72	15,72	15,72	110	1
26/02/2025	3,01%	0,46	15,76	15,74	15,74	15,76	2K	2
25/02/2025	-1,42%	-0,22	15,30	15,44	15,00	15,44	1K	5
24/02/2025	-4,32%	-0,70	15,52	15,87	15,34	15,99	32K	12
21/02/2025	3,64%	0,57	16,22	16,06	16,04	16,59	9K	5
20/02/2025	3,51%	0,53	15,65	15,44	15,44	15,74	11K	4
19/02/2025	-1,24%	-0,19	15,12	15,00	14,65	15,12	369K	29
18/02/2025	-2,36%	-0,37	15,31	15,00	14,99	15,31	3K	55
14/02/2025	0,84%	0,13	15,68	15,68	15,68	15,68	313	1
13/02/2025	2,91%	0,44	15,55	15,00	14,99	15,55	6K	5
12/02/2025	0,80%	0,12	15,11	15,15	15,11	15,15	9K	3
11/02/2025	-3,91%	-0,61	14,99	15,25	14,99	15,25	3K	3
07/02/2025	0,84%	0,13	15,60	15,66	15,56	15,66	202	3
06/02/2025	5,31%	0,78	15,47	14,85	14,85	15,60	529K	31
05/02/2025	0,00%	0,00	14,69	14,69	14,69	14,69	44	1
04/02/2025	1,10%	0,16	14,69	14,69	14,69	14,69	14	1
03/02/2025	1,04%	0,15	14,53	13,85	13,85	14,53	144	3
31/01/2025	-4,77%	-0,72	14,38	15,26	14,25	15,26	2K	4
30/01/2025	5,37%	0,77	15,10	15,34	15,10	15,34	2K	2
28/01/2025	-0,83%	-0,12	14,33	14,33	14,33	14,33	128	1
27/01/2025	-	-	14,45	14,50	14,32	14,50	9K	9

Date,Open,High,Low,Close,Volume
15-Aug-25,15.22,15.40,15.14,15.14,610
14-Aug-25,14.38,15.50,14.38,15.39,2900
13-Aug-25,13.84,13.98,13.78,13.81,14408
12-Aug-25,13.35,13.53,13.35,13.53,3446
11-Aug-25,13.66,13.66,13.25,13.27,3115
08-Aug-25,13.21,13.49,13.21,13.44,57790
07-Aug-25,13.42,13.42,13.21,13.21,47595
06-Aug-25,13.59,13.59,13.20,13.35,11060
05-Aug-25,13.34,13.45,13.34,13.45,11119
04-Aug-25,13.42,13.42,13.32,13.32,66
01-Aug-25,13.18,13.25,13.18,13.21,10171
31-Jul-25,13.55,13.55,13.42,13.42,121
30-Jul-25,14.00,14.00,13.70,13.72,2393
29-Jul-25,14.39,14.39,14.20,14.20,401
28-Jul-25,14.35,14.40,14.35,14.40,1266
25-Jul-25,14.00,14.11,13.92,14.11,7138
24-Jul-25,14.78,14.78,14.22,14.35,815
23-Jul-25,14.30,14.66,14.30,14.63,7107
22-Jul-25,14.00,14.20,14.00,14.20,294
21-Jul-25,14.28,14.38,14.17,14.24,2786
17-Jul-25,14.01,14.17,14.01,14.05,577
16-Jul-25,14.00,14.21,13.99,14.21,380
15-Jul-25,13.68,14.40,13.68,14.39,19937
14-Jul-25,13.69,13.69,13.69,13.69,13
11-Jul-25,13.49,13.49,13.49,13.49,80
10-Jul-25,13.64,13.73,13.55,13.55,71140
09-Jul-25,13.08,13.18,13.08,13.18,92
08-Jul-25,13.21,13.71,13.21,13.35,116329
07-Jul-25,13.03,13.20,13.03,13.14,2541
04-Jul-25,12.99,12.99,12.99,12.99,51
03-Jul-25,12.75,12.75,12.75,12.75,102
02-Jul-25,12.97,12.97,12.92,12.92,2735
01-Jul-25,12.85,13.04,12.82,13.04,8067
27-Jun-25,13.28,13.28,13.28,13.28,13
26-Jun-25,13.35,13.48,13.28,13.28,86714
25-Jun-25,12.79,13.57,12.79,13.38,20444
24-Jun-25,12.87,13.50,12.87,13.47,66895
23-Jun-25,13.02,13.02,12.75,12.75,10829
20-Jun-25,13.17,13.17,13.17,13.17,13
18-Jun-25,13.11,13.12,12.99,13.03,82823
17-Jun-25,13.42,13.42,13.42,13.42,106
16-Jun-25,13.49,13.55,13.49,13.55,20999
13-Jun-25,13.35,13.35,13.35,13.35,13
12-Jun-25,13.41,13.47,13.34,13.47,693
11-Jun-25,13.80,13.91,13.45,13.45,5573
10-Jun-25,13.53,13.53,13.50,13.50,5521
09-Jun-25,13.60,13.80,13.52,13.59,84735
06-Jun-25,13.34,13.40,13.34,13.40,1339
05-Jun-25,13.27,13.43,13.23,13.43,13530
04-Jun-25,13.40,13.40,13.40,13.40,13534
03-Jun-25,13.16,13.16,13.02,13.02,548
02-Jun-25,12.94,13.07,12.91,13.07,1458
30-May-25,13.19,13.19,12.87,12.87,2596
29-May-25,13.05,13.05,13.05,13.05,13
28-May-25,13.14,13.15,13.08,13.10,7156
27-May-25,13.03,13.14,13.00,13.14,5597
26-May-25,13.10,13.12,13.08,13.12,759
23-May-25,13.27,13.52,13.20,13.39,8144
22-May-25,12.32,13.46,12.32,13.31,218702
21-May-25,12.42,12.58,12.28,12.58,24603
20-May-25,11.96,12.16,11.96,12.15,2224
19-May-25,11.86,11.97,11.86,11.86,225
16-May-25,12.24,12.24,11.98,12.09,1847
15-May-25,12.10,12.10,11.90,12.06,16733
14-May-25,12.28,12.30,12.02,12.02,2053
13-May-25,12.12,12.25,12.12,12.18,1615
12-May-25,12.50,12.57,12.45,12.57,120521
09-May-25,12.32,12.32,12.02,12.02,2203
08-May-25,12.15,12.15,12.00,12.09,1569
07-May-25,12.37,12.37,12.18,12.18,17319
06-May-25,12.22,12.47,12.05,12.37,217261
05-May-25,11.84,12.12,11.75,12.05,93472
02-May-25,11.77,11.94,11.77,11.89,4892
30-Apr-25,11.51,11.54,11.51,11.54,4846
29-Apr-25,11.51,11.51,11.40,11.51,3683
28-Apr-25,11.55,11.61,11.36,11.48,4731
25-Apr-25,11.78,11.78,11.47,11.52,24685
24-Apr-25,11.67,11.67,11.29,11.66,13943
23-Apr-25,11.46,11.55,11.46,11.55,458
22-Apr-25,11.20,11.30,11.20,11.30,3955
17-Apr-25,11.32,11.32,11.18,11.18,458
16-Apr-25,11.12,11.12,11.00,11.10,3027
15-Apr-25,11.30,11.44,11.18,11.34,29585
14-Apr-25,11.42,11.47,11.13,11.13,4296
11-Apr-25,10.88,11.15,10.88,11.02,13531
10-Apr-25,11.06,11.23,10.64,10.88,52807
09-Apr-25,12.65,12.65,10.85,11.60,207258
08-Apr-25,13.00,13.00,10.96,12.70,23202
07-Apr-25,12.74,13.70,12.42,13.00,26544
04-Apr-25,12.63,13.00,12.24,13.00,20369
03-Apr-25,13.21,13.21,12.83,12.89,160822
02-Apr-25,13.60,13.62,13.37,13.44,171078
01-Apr-25,13.60,13.60,13.32,13.43,22743
31-Mar-25,13.88,13.88,13.26,13.58,68916
28-Mar-25,14.46,14.46,13.56,14.24,113315
27-Mar-25,14.38,14.59,14.21,14.46,220496
26-Mar-25,14.25,14.32,13.91,14.10,45405
25-Mar-25,16.48,16.48,14.09,14.09,255608
24-Mar-25,14.87,16.49,14.32,16.49,7835
21-Mar-25,14.40,14.69,14.35,14.57,1794
20-Mar-25,14.99,14.99,14.42,14.52,67532
19-Mar-25,15.29,15.64,15.00,15.12,18619
18-Mar-25,15.36,15.36,15.28,15.28,1558
17-Mar-25,15.49,15.55,15.36,15.36,324
14-Mar-25,15.28,15.28,14.94,15.11,3345
13-Mar-25,14.99,15.11,14.99,15.11,3010
12-Mar-25,15.66,15.66,15.66,15.66,7830
11-Mar-25,15.86,15.86,15.86,15.86,79
10-Mar-25,15.64,15.70,15.60,15.60,344
07-Mar-25,15.78,15.78,15.78,15.78,15
06-Mar-25,15.40,15.57,15.40,15.57,154
05-Mar-25,15.34,15.46,15.34,15.40,5390
28-Feb-25,15.00,15.00,14.81,14.81,3206
27-Feb-25,15.72,15.72,15.72,15.72,110
26-Feb-25,15.74,15.76,15.74,15.76,1780
25-Feb-25,15.44,15.44,15.00,15.30,1363
24-Feb-25,15.87,15.99,15.34,15.52,32116
21-Feb-25,16.06,16.59,16.04,16.22,8833
20-Feb-25,15.44,15.74,15.44,15.65,10945
19-Feb-25,15.00,15.12,14.65,15.12,369261
18-Feb-25,15.00,15.31,14.99,15.31,3030
14-Feb-25,15.68,15.68,15.68,15.68,313
13-Feb-25,15.00,15.55,14.99,15.55,5619
12-Feb-25,15.15,15.15,15.11,15.11,9146
11-Feb-25,15.25,15.25,14.99,14.99,3024
07-Feb-25,15.66,15.66,15.56,15.60,202
06-Feb-25,14.85,15.60,14.85,15.47,528642
05-Feb-25,14.69,14.69,14.69,14.69,44
04-Feb-25,14.69,14.69,14.69,14.69,14
03-Feb-25,13.85,14.53,13.85,14.53,144
31-Jan-25,15.26,15.26,14.25,14.38,1679
30-Jan-25,15.34,15.34,15.10,15.10,1525
28-Jan-25,14.33,14.33,14.33,14.33,128
27-Jan-25,14.50,14.50,14.32,14.45,9377

*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