Cotação atual, histórico e gráfico do papel: W1DA34

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 W1DA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	1,47%	0,68	47,00	46,95	46,95	47,00	3K	3
03/06/2026	-0,19%	-0,09	46,32	46,88	45,64	46,88	5K	8
02/06/2026	-6,45%	-3,20	46,41	46,68	45,93	46,68	52K	8
01/06/2026	8,44%	3,86	49,61	47,41	47,41	49,89	556K	24
29/05/2026	11,04%	4,55	45,75	42,15	42,15	45,75	16K	9
28/05/2026	3,13%	1,25	41,20	39,15	39,15	41,20	2K	3
27/05/2026	2,83%	1,10	39,95	39,95	39,95	39,95	159	1
26/05/2026	-2,68%	-1,07	38,85	39,82	38,85	39,82	1K	4
22/05/2026	4,07%	1,56	39,92	40,72	39,92	41,56	44K	5
21/05/2026	-2,39%	-0,94	38,36	38,36	38,36	38,36	2K	1
20/05/2026	-4,61%	-1,90	39,30	41,62	39,30	41,62	12K	7
19/05/2026	2,03%	0,82	41,20	41,57	41,20	42,06	5K	5
18/05/2026	2,59%	1,02	40,38	40,05	39,79	40,97	176K	13
15/05/2026	5,61%	2,09	39,36	37,65	37,65	39,36	51K	4
14/05/2026	5,97%	2,10	37,27	37,44	37,27	37,44	4K	2
13/05/2026	-5,20%	-1,93	35,17	34,79	34,71	35,17	4K	4
12/05/2026	0,27%	0,10	37,10	37,45	37,10	37,45	2K	2
11/05/2026	-4,64%	-1,80	37,00	38,36	37,00	38,36	1K	2
08/05/2026	-5,23%	-2,14	38,80	37,77	37,77	38,80	59K	2
07/05/2026	7,43%	2,83	40,94	40,56	40,56	40,94	81	2
06/05/2026	-1,40%	-0,54	38,11	38,36	38,11	38,36	574	2
05/05/2026	-4,24%	-1,71	38,65	38,65	38,65	38,65	38	1
04/05/2026	6,27%	2,38	40,36	40,21	40,21	40,36	1K	2
30/04/2026	0,85%	0,32	37,98	37,98	37,98	37,98	37	1
29/04/2026	2,14%	0,79	37,66	37,55	37,55	37,66	376	3
27/04/2026	-0,49%	-0,18	36,87	36,87	36,87	36,87	184	2
24/04/2026	-1,31%	-0,49	37,05	36,69	36,69	37,05	220	2
23/04/2026	-7,15%	-2,89	37,54	37,54	37,54	37,54	37	1
22/04/2026	2,56%	1,01	40,43	40,43	40,43	40,43	40	1
20/04/2026	1,62%	0,63	39,42	39,23	39,23	39,42	236	2
17/04/2026	-0,61%	-0,24	38,79	39,02	38,47	39,02	963	4
16/04/2026	0,83%	0,32	39,03	40,02	38,85	40,02	7K	3
15/04/2026	5,19%	1,91	38,71	38,28	38,28	38,71	103K	3
14/04/2026	-2,26%	-0,85	36,80	37,65	36,80	37,65	1K	5
13/04/2026	7,88%	2,75	37,65	37,93	37,65	37,93	3K	2
10/04/2026	-0,85%	-0,30	34,90	35,63	34,80	35,63	878	10
09/04/2026	-7,49%	-2,85	35,20	37,31	35,10	37,31	33K	34
08/04/2026	-9,47%	-3,98	38,05	40,39	38,00	40,39	114K	8
06/04/2026	0,07%	0,03	42,03	42,03	42,03	42,03	462	1
31/03/2026	3,19%	1,30	42,00	42,30	42,00	42,30	20K	2
27/03/2026	-2,16%	-0,90	40,70	40,81	40,70	40,81	82K	2
26/03/2026	0,05%	0,02	41,60	41,60	41,60	41,60	41	1
25/03/2026	-8,21%	-3,72	41,58	41,76	41,58	41,76	20K	2
20/03/2026	3,35%	1,47	45,30	45,20	45,20	45,30	6K	3
18/03/2026	-2,60%	-1,17	43,83	43,83	43,83	43,83	87	1
16/03/2026	3,23%	1,41	45,00	45,00	45,00	45,00	45	1
13/03/2026	-1,40%	-0,62	43,59	43,59	43,59	43,59	43	1
12/03/2026	-3,47%	-1,59	44,21	45,80	44,21	45,80	2K	3
11/03/2026	0,22%	0,10	45,80	45,89	45,80	45,89	2K	2
10/03/2026	-5,23%	-2,52	45,70	45,75	45,70	45,75	5K	3
09/03/2026	-0,82%	-0,40	48,22	48,36	48,22	48,36	2K	2
06/03/2026	-0,08%	-0,04	48,62	48,31	48,00	48,62	78K	3
05/03/2026	2,77%	1,31	48,66	48,54	48,54	48,66	145	3
04/03/2026	1,57%	0,73	47,35	47,34	47,34	47,35	71K	3
03/03/2026	7,89%	3,41	46,62	46,28	46,28	46,62	512	3
02/03/2026	1,65%	0,70	43,21	44,03	43,21	44,03	88K	3
27/02/2026	-4,08%	-1,81	42,51	41,97	41,97	42,51	84	2
26/02/2026	7,03%	2,91	44,32	42,61	42,61	45,69	4K	6
25/02/2026	-1,22%	-0,51	41,41	38,24	37,33	42,04	47K	23
24/02/2026	2,22%	0,91	41,92	42,64	41,36	42,64	1K	3
23/02/2026	-9,87%	-4,49	41,01	42,45	41,01	42,45	13K	3
20/02/2026	-0,81%	-0,37	45,50	45,60	45,50	45,60	182	4
19/02/2026	-2,49%	-1,17	45,87	46,09	45,70	46,09	321	7
18/02/2026	-1,16%	-0,55	47,04	47,04	47,04	47,04	47	1
13/02/2026	3,19%	1,47	47,59	47,59	47,59	47,59	47	1
12/02/2026	-1,39%	-0,65	46,12	46,77	46,09	46,77	232	4
11/02/2026	-5,52%	-2,73	46,77	49,45	46,77	49,45	26K	9
09/02/2026	-4,44%	-2,30	49,50	51,45	48,37	51,45	111K	12
06/02/2026	-1,50%	-0,79	51,80	52,59	51,80	52,59	13K	4
05/02/2026	1,37%	0,71	52,59	54,22	52,59	54,32	2K	4
04/02/2026	-1,54%	-0,81	51,88	51,88	51,88	51,88	103	1
03/02/2026	-8,86%	-5,12	52,69	55,29	51,59	55,29	269K	13
02/02/2026	3,68%	2,05	57,81	57,63	57,63	57,81	28K	2
29/01/2026	-8,62%	-5,26	55,76	59,16	55,76	59,16	181K	5
27/01/2026	-3,68%	-2,33	61,02	61,36	61,02	61,36	4K	2
26/01/2026	1,72%	1,07	63,35	63,35	63,35	63,35	63	1
23/01/2026	0,19%	0,12	62,28	62,28	62,28	62,28	685	1
22/01/2026	2,24%	1,36	62,16	62,16	62,16	62,16	124	2
21/01/2026	-0,33%	-0,20	60,80	60,82	60,28	60,82	248K	6
20/01/2026	-3,27%	-2,06	61,00	62,80	61,00	62,80	188K	10
19/01/2026	0,10%	0,06	63,06	66,15	63,06	66,15	129	2
16/01/2026	-3,76%	-2,46	63,00	64,14	63,00	64,14	572	9
15/01/2026	-0,27%	-0,18	65,46	65,72	65,22	65,72	81K	4
14/01/2026	-2,38%	-1,60	65,64	65,64	65,64	65,64	65	1
13/01/2026	-2,86%	-1,98	67,24	69,08	67,24	69,08	17K	5
12/01/2026	-0,92%	-0,64	69,22	69,22	69,22	69,22	138	1
09/01/2026	-1,47%	-1,04	69,86	70,15	69,86	70,15	74K	2
08/01/2026	-0,51%	-0,36	70,90	70,63	70,63	71,05	82K	3
07/01/2026	2,31%	1,61	71,26	70,85	70,70	71,26	17K	4
06/01/2026	-1,74%	-1,23	69,65	70,55	69,45	70,55	149K	6
05/01/2026	1,55%	1,08	70,88	70,19	69,65	70,88	150K	6
02/01/2026	-8,98%	-6,89	69,80	69,37	69,22	69,80	449K	10
29/12/2025	0,80%	0,61	76,69	76,69	76,69	76,69	76	1
26/12/2025	2,05%	1,53	76,08	76,08	76,08	76,08	76	1
23/12/2025	-2,73%	-2,09	74,55	74,55	74,55	74,55	74	1
22/12/2025	1,47%	1,11	76,64	76,64	76,64	76,64	76	1
19/12/2025	0,55%	0,41	75,53	75,53	75,53	75,53	75	1
18/12/2025	0,00%	0,00	75,12	75,12	75,12	75,12	5K	1
17/12/2025	-1,16%	-0,88	75,12	75,12	75,12	75,12	49K	2
12/12/2025	-0,05%	-0,04	76,00	75,77	75,77	76,00	303	2
09/12/2025	1,82%	1,36	76,04	76,04	76,04	76,04	76	1
08/12/2025	0,38%	0,28	74,68	74,68	74,68	74,68	74	1
05/12/2025	4,00%	2,86	74,40	72,72	72,48	74,60	13K	5
04/12/2025	0,20%	0,14	71,54	70,69	70,69	71,54	142	2
03/12/2025	0,21%	0,15	71,40	70,68	70,68	71,40	79K	3
02/12/2025	-0,49%	-0,35	71,25	71,25	71,25	71,25	71	1
01/12/2025	-0,35%	-0,25	71,60	71,60	71,60	71,60	71	1
28/11/2025	0,86%	0,61	71,85	72,51	71,85	72,51	5K	3
27/11/2025	-0,93%	-0,67	71,24	75,51	71,24	75,51	222	3
26/11/2025	-6,73%	-5,19	71,91	71,20	70,76	71,91	149K	9
14/11/2025	4,09%	3,03	77,10	77,33	77,10	77,33	154K	2
13/11/2025	-7,02%	-5,59	74,07	74,22	74,07	74,22	29K	4
03/11/2025	-0,96%	-0,77	79,66	79,66	79,66	79,66	18K	1
13/10/2025	0,32%	0,26	80,43	80,43	80,43	80,43	402	1
09/10/2025	2,14%	1,68	80,17	80,17	80,17	80,17	80	1
06/10/2025	1,46%	1,13	78,49	78,49	78,49	78,49	51K	2
02/10/2025	0,00%	0,00	77,36	77,36	77,36	77,36	386	1
01/10/2025	-5,29%	-4,32	77,36	77,36	77,36	77,36	15K	1
30/09/2025	-1,15%	-0,95	81,68	81,68	81,68	81,68	653	1
29/09/2025	-0,04%	-0,03	82,63	81,50	81,50	82,63	261K	4
26/09/2025	2,89%	2,32	82,66	81,70	81,70	82,66	1K	2
24/09/2025	1,32%	1,05	80,34	80,45	80,18	80,45	242K	4
23/09/2025	1,92%	1,49	79,29	81,34	79,06	81,34	14M	26
17/09/2025	7,28%	5,28	77,80	78,48	77,80	78,99	18K	5
16/09/2025	-2,08%	-1,54	72,52	74,25	72,52	74,25	201K	8
15/09/2025	-5,63%	-4,42	74,06	73,70	73,42	74,06	15K	5
09/09/2025	-0,03%	-0,02	78,48	78,48	78,48	78,48	706	1
08/09/2025	0,14%	0,11	78,50	78,50	78,50	78,50	2K	2
05/09/2025	-1,77%	-1,41	78,39	78,39	78,39	78,39	318K	1
03/09/2025	1,68%	1,32	79,80	79,91	79,80	79,91	159	2
02/09/2025	0,00%	0,00	78,48	78,48	78,48	78,48	3K	2
29/08/2025	-0,13%	-0,10	78,48	78,48	78,48	78,48	78	1
28/08/2025	1,66%	1,28	78,58	78,58	78,58	78,58	7K	3
27/08/2025	-	-	77,30	77,55	77,30	77,55	2K	3

Date,Open,High,Low,Close,Volume
05-Jun-26,46.95,47.00,46.95,47.00,2629
03-Jun-26,46.88,46.88,45.64,46.32,4712
02-Jun-26,46.68,46.68,45.93,46.41,51660
01-Jun-26,47.41,49.89,47.41,49.61,556010
29-May-26,42.15,45.75,42.15,45.75,15727
28-May-26,39.15,41.20,39.15,41.20,2042
27-May-26,39.95,39.95,39.95,39.95,159
26-May-26,39.82,39.82,38.85,38.85,1489
22-May-26,40.72,41.56,39.92,39.92,43946
21-May-26,38.36,38.36,38.36,38.36,1918
20-May-26,41.62,41.62,39.30,39.30,11728
19-May-26,41.57,42.06,41.20,41.20,4663
18-May-26,40.05,40.97,39.79,40.38,176375
15-May-26,37.65,39.36,37.65,39.36,51399
14-May-26,37.44,37.44,37.27,37.27,3781
13-May-26,34.79,35.17,34.71,35.17,4478
12-May-26,37.45,37.45,37.10,37.10,1892
11-May-26,38.36,38.36,37.00,37.00,1144
08-May-26,37.77,38.80,37.77,38.80,58582
07-May-26,40.56,40.94,40.56,40.94,81
06-May-26,38.36,38.36,38.11,38.11,574
05-May-26,38.65,38.65,38.65,38.65,38
04-May-26,40.21,40.36,40.21,40.36,1049
30-Apr-26,37.98,37.98,37.98,37.98,37
29-Apr-26,37.55,37.66,37.55,37.66,376
27-Apr-26,36.87,36.87,36.87,36.87,184
24-Apr-26,36.69,37.05,36.69,37.05,220
23-Apr-26,37.54,37.54,37.54,37.54,37
22-Apr-26,40.43,40.43,40.43,40.43,40
20-Apr-26,39.23,39.42,39.23,39.42,236
17-Apr-26,39.02,39.02,38.47,38.79,963
16-Apr-26,40.02,40.02,38.85,39.03,6518
15-Apr-26,38.28,38.71,38.28,38.71,102845
14-Apr-26,37.65,37.65,36.80,36.80,1444
13-Apr-26,37.93,37.93,37.65,37.65,3023
10-Apr-26,35.63,35.63,34.80,34.90,878
09-Apr-26,37.31,37.31,35.10,35.20,33154
08-Apr-26,40.39,40.39,38.00,38.05,113753
06-Apr-26,42.03,42.03,42.03,42.03,462
31-Mar-26,42.30,42.30,42.00,42.00,20202
27-Mar-26,40.81,40.81,40.70,40.70,81510
26-Mar-26,41.60,41.60,41.60,41.60,41
25-Mar-26,41.76,41.76,41.58,41.58,20000
20-Mar-26,45.20,45.30,45.20,45.30,5931
18-Mar-26,43.83,43.83,43.83,43.83,87
16-Mar-26,45.00,45.00,45.00,45.00,45
13-Mar-26,43.59,43.59,43.59,43.59,43
12-Mar-26,45.80,45.80,44.21,44.21,2347
11-Mar-26,45.89,45.89,45.80,45.80,1877
10-Mar-26,45.75,45.75,45.70,45.70,5261
09-Mar-26,48.36,48.36,48.22,48.22,2076
06-Mar-26,48.31,48.62,48.00,48.62,77607
05-Mar-26,48.54,48.66,48.54,48.66,145
04-Mar-26,47.34,47.35,47.34,47.35,71072
03-Mar-26,46.28,46.62,46.28,46.62,512
02-Mar-26,44.03,44.03,43.21,43.21,87873
27-Feb-26,41.97,42.51,41.97,42.51,84
26-Feb-26,42.61,45.69,42.61,44.32,4450
25-Feb-26,38.24,42.04,37.33,41.41,46887
24-Feb-26,42.64,42.64,41.36,41.92,1255
23-Feb-26,42.45,42.45,41.01,41.01,13050
20-Feb-26,45.60,45.60,45.50,45.50,182
19-Feb-26,46.09,46.09,45.70,45.87,321
18-Feb-26,47.04,47.04,47.04,47.04,47
13-Feb-26,47.59,47.59,47.59,47.59,47
12-Feb-26,46.77,46.77,46.09,46.12,232
11-Feb-26,49.45,49.45,46.77,46.77,26348
09-Feb-26,51.45,51.45,48.37,49.50,111417
06-Feb-26,52.59,52.59,51.80,51.80,12638
05-Feb-26,54.22,54.32,52.59,52.59,2209
04-Feb-26,51.88,51.88,51.88,51.88,103
03-Feb-26,55.29,55.29,51.59,52.69,269264
02-Feb-26,57.63,57.81,57.63,57.81,27664
29-Jan-26,59.16,59.16,55.76,55.76,180595
27-Jan-26,61.36,61.36,61.02,61.02,4332
26-Jan-26,63.35,63.35,63.35,63.35,63
23-Jan-26,62.28,62.28,62.28,62.28,685
22-Jan-26,62.16,62.16,62.16,62.16,124
21-Jan-26,60.82,60.82,60.28,60.80,248473
20-Jan-26,62.80,62.80,61.00,61.00,187796
19-Jan-26,66.15,66.15,63.06,63.06,129
16-Jan-26,64.14,64.14,63.00,63.00,572
15-Jan-26,65.72,65.72,65.22,65.46,81408
14-Jan-26,65.64,65.64,65.64,65.64,65
13-Jan-26,69.08,69.08,67.24,67.24,17055
12-Jan-26,69.22,69.22,69.22,69.22,138
09-Jan-26,70.15,70.15,69.86,69.86,73937
08-Jan-26,70.63,71.05,70.63,70.90,81534
07-Jan-26,70.85,71.26,70.70,71.26,17182
06-Jan-26,70.55,70.55,69.45,69.65,148986
05-Jan-26,70.19,70.88,69.65,70.88,150440
02-Jan-26,69.37,69.80,69.22,69.80,448592
29-Dec-25,76.69,76.69,76.69,76.69,76
26-Dec-25,76.08,76.08,76.08,76.08,76
23-Dec-25,74.55,74.55,74.55,74.55,74
22-Dec-25,76.64,76.64,76.64,76.64,76
19-Dec-25,75.53,75.53,75.53,75.53,75
18-Dec-25,75.12,75.12,75.12,75.12,4507
17-Dec-25,75.12,75.12,75.12,75.12,48828
12-Dec-25,75.77,76.00,75.77,76.00,303
09-Dec-25,76.04,76.04,76.04,76.04,76
08-Dec-25,74.68,74.68,74.68,74.68,74
05-Dec-25,72.72,74.60,72.48,74.40,12609
04-Dec-25,70.69,71.54,70.69,71.54,142
03-Dec-25,70.68,71.40,70.68,71.40,79495
02-Dec-25,71.25,71.25,71.25,71.25,71
01-Dec-25,71.60,71.60,71.60,71.60,71
28-Nov-25,72.51,72.51,71.85,71.85,4836
27-Nov-25,75.51,75.51,71.24,71.24,222
26-Nov-25,71.20,71.91,70.76,71.91,148823
14-Nov-25,77.33,77.33,77.10,77.10,154430
13-Nov-25,74.22,74.22,74.07,74.07,28696
03-Nov-25,79.66,79.66,79.66,79.66,17525
13-Oct-25,80.43,80.43,80.43,80.43,402
09-Oct-25,80.17,80.17,80.17,80.17,80
06-Oct-25,78.49,78.49,78.49,78.49,51489
02-Oct-25,77.36,77.36,77.36,77.36,386
01-Oct-25,77.36,77.36,77.36,77.36,15472
30-Sep-25,81.68,81.68,81.68,81.68,653
29-Sep-25,81.50,82.63,81.50,82.63,261146
26-Sep-25,81.70,82.66,81.70,82.66,1404
24-Sep-25,80.45,80.45,80.18,80.34,241642
23-Sep-25,81.34,81.34,79.06,79.29,13547680
17-Sep-25,78.48,78.99,77.80,77.80,17603
16-Sep-25,74.25,74.25,72.52,72.52,201358
15-Sep-25,73.70,74.06,73.42,74.06,14968
09-Sep-25,78.48,78.48,78.48,78.48,706
08-Sep-25,78.50,78.50,78.50,78.50,1962
05-Sep-25,78.39,78.39,78.39,78.39,318498
03-Sep-25,79.91,79.91,79.80,79.80,159
02-Sep-25,78.48,78.48,78.48,78.48,3060
29-Aug-25,78.48,78.48,78.48,78.48,78
28-Aug-25,78.58,78.58,78.58,78.58,6679
27-Aug-25,77.55,77.55,77.30,77.30,1701

*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: W1DA34