ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: W1DC34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/08/2026-1,50%-36,142.365,212.500,002.287,002.523,456M127
26/08/20264,54%104,352.401,352.388,322.353,082.413,851M55
25/08/20262,60%58,132.297,002.308,582.233,172.312,062M72
24/08/2026-5,41%-128,132.238,872.300,002.173,362.300,004M145
21/08/2026-2,67%-64,902.367,002.479,982.350,002.479,984M85
20/08/20261,69%40,312.431,902.390,472.368,902.470,133M84
19/08/2026-8,48%-221,562.391,592.600,002.380,002.604,467M180
18/08/2026-5,66%-156,852.613,152.699,972.550,352.700,003M126
17/08/20265,93%154,952.770,002.719,302.708,112.846,547M261
14/08/20264,27%107,032.615,052.600,042.552,922.690,896M172
13/08/20267,13%167,022.508,022.350,012.344,852.608,005M153
12/08/20264,51%101,022.341,002.358,022.339,482.405,003M129
11/08/20260,90%19,982.239,982.261,002.213,072.285,034M187
10/08/20261,83%40,002.220,002.176,882.164,322.286,932M59
07/08/2026-7,15%-167,792.180,002.375,622.156,642.375,627M209
06/08/2026-4,17%-102,212.347,792.279,982.098,532.435,5113M347
05/08/2026-14,52%-416,282.450,002.814,362.450,002.885,0012M173
04/08/20266,60%177,572.866,282.850,002.760,492.904,454M132
03/08/2026-2,93%-81,292.688,712.714,582.558,002.739,0013M152
31/07/20262,87%77,362.770,002.812,972.762,782.841,213M63
30/07/202613,14%312,642.692,642.525,052.525,052.774,848M108
29/07/20268,18%179,972.380,002.450,002.342,062.530,002M75
28/07/2026-13,88%-354,612.200,032.345,322.168,142.385,005M320
27/07/2026-1,37%-35,362.554,642.718,022.418,512.722,304M199
24/07/2026-8,62%-244,332.590,002.780,002.590,002.785,003M98
23/07/2026-0,19%-5,502.834,332.824,172.807,592.922,557M152
22/07/20263,45%94,822.839,832.640,002.636,012.852,595M113
21/07/202612,04%295,012.745,012.655,002.635,812.800,6513M256
20/07/20260,32%7,802.450,002.520,002.450,002.569,068M162
17/07/20263,92%92,202.442,202.280,062.210,002.540,008M246
16/07/2026-10,33%-270,612.350,002.420,002.318,002.520,0010M178
15/07/2026-7,40%-209,422.620,612.860,002.525,602.860,006M264
14/07/2026-0,49%-13,922.830,032.988,012.830,033.007,873M84
13/07/2026-5,68%-171,362.843,952.839,842.738,692.860,003M106
10/07/2026-1,59%-48,613.015,312.899,952.866,303.015,313M60
09/07/20268,84%248,923.063,923.035,012.967,163.081,533M40
08/07/20263,30%89,892.815,002.648,252.648,252.882,011M54
07/07/2026-6,71%-195,902.725,112.789,992.630,102.806,3814M318
06/07/20263,71%104,512.921,012.950,002.917,003.095,006M128
03/07/20260,32%8,922.816,502.947,952.808,012.947,95163K50
02/07/2026-11,99%-382,422.807,583.118,142.750,003.141,554M135
01/07/2026-4,20%-140,003.190,003.120,003.049,693.202,531M96
30/06/2026-1,38%-46,583.330,003.347,183.278,053.433,619M208
29/06/202612,46%374,083.376,583.081,393.055,893.378,517M212
26/06/2026-14,21%-497,503.002,503.269,993.002,493.330,007M178
25/06/20265,11%170,003.500,003.800,003.440,753.810,006M143
24/06/2026-4,97%-174,103.330,003.584,923.194,003.584,925M118
23/06/2026-7,18%-270,903.504,103.529,993.400,003.532,875M119
22/06/2026-5,62%-225,003.775,004.050,003.744,804.085,487M268
19/06/20264,07%156,554.000,003.920,003.920,004.120,00352K52
18/06/20265,42%197,663.843,453.129,573.129,574.110,005M189
17/06/20264,91%170,793.645,793.532,133.517,313.758,007M130
16/06/20265,19%171,413.475,003.520,023.391,703.666,667M163
15/06/202614,51%418,603.303,592.827,292.827,293.317,273M113
12/06/20267,79%208,612.884,992.718,902.709,842.900,003M96
11/06/20266,29%158,382.676,382.569,162.538,152.681,271M62
10/06/2026-5,70%-152,242.518,002.696,682.513,232.696,684M100
09/06/2026-1,55%-42,162.670,242.819,972.540,002.819,97792K66
08/06/20263,61%94,482.712,402.748,842.693,912.838,158M123
05/06/2026-18,19%-582,062.617,922.870,002.617,922.870,006M226
03/06/20268,85%260,213.199,982.939,492.900,003.232,003M277
02/06/20267,65%208,992.939,772.900,582.833,083.060,83656K55
01/06/20262,58%68,782.730,782.698,122.675,002.828,123M101
29/05/2026-0,55%-14,792.662,002.720,002.583,532.814,004M48
28/05/20260,40%10,722.676,792.687,292.663,622.788,214M90
27/05/2026-0,48%-12,932.666,072.775,002.650,002.787,562M78
26/05/20264,24%109,002.679,002.595,692.503,882.679,004M118
25/05/20264,05%100,002.570,002.485,002.400,132.570,00452K30
22/05/20261,98%47,912.470,002.433,342.407,962.470,003M74
21/05/20266,47%147,092.422,092.304,092.295,902.422,544M86
20/05/2026-1,52%-35,002.275,002.366,722.275,002.377,633M48
19/05/20260,61%14,002.310,002.222,012.193,112.330,795M107
18/05/2026-5,81%-141,662.296,002.444,212.212,352.444,215M118
15/05/2026-0,29%-7,112.437,662.440,322.363,002.465,004M84
14/05/2026-1,57%-39,032.444,772.425,002.400,552.480,563M46
13/05/20265,83%136,802.483,802.458,302.342,522.494,156M95
12/05/2026-6,82%-171,692.347,002.465,202.289,232.485,978M208
11/05/20267,72%180,562.518,692.340,002.340,002.570,005M102
08/05/20263,00%68,122.338,132.323,332.305,002.358,534M55
07/05/2026-4,95%-118,212.270,012.338,522.218,322.338,527M132
06/05/20266,14%138,202.388,222.350,002.224,962.388,222M75
05/05/20262,71%59,382.250,022.260,002.250,022.363,004M118
04/05/20261,37%29,712.190,642.150,212.134,162.240,0021M123
30/04/20264,82%99,372.160,932.160,002.111,442.186,432M89
29/04/20261,97%39,852.061,562.121,002.060,262.215,133M110
28/04/20261,40%27,962.021,711.938,151.892,742.021,714M66
27/04/2026-1,10%-22,241.993,752.046,501.981,972.062,375M78
24/04/20260,10%1,992.015,992.065,122.007,722.078,968M160
23/04/20263,90%75,602.014,001.924,501.924,172.055,384M109
22/04/20263,49%65,401.938,401.975,001.895,611.986,946M149
20/04/2026-0,37%-7,001.873,001.868,001.833,901.874,632M50
17/04/20263,47%63,001.880,001.817,001.817,001.880,002M100
16/04/2026-0,55%-10,001.817,001.804,871.776,031.826,042M69
15/04/2026-0,44%-8,001.827,001.805,261.760,001.827,005M101
14/04/20264,26%75,001.835,001.780,001.703,251.835,005M142
13/04/20261,56%27,001.760,001.708,691.708,691.760,003M62
10/04/20260,93%15,921.733,001.735,001.658,051.757,124M104
09/04/2026-1,26%-21,911.717,081.744,001.686,521.755,164M115
08/04/20267,65%123,521.738,991.779,741.689,901.779,745M168
07/04/20262,31%36,471.615,471.578,981.533,891.615,473M87
06/04/20264,64%70,051.579,001.567,351.546,881.606,391M67
02/04/2026-2,65%-41,001.508,951.456,861.450,541.535,096M81
01/04/202610,52%147,571.549,951.478,461.478,461.570,006M177
31/03/20266,00%79,381.402,381.338,001.338,001.402,964M145
30/03/2026-11,80%-177,001.323,001.514,871.315,001.514,873M170
27/03/20264,22%60,721.500,001.425,001.420,001.500,003M42
26/03/2026-5,93%-90,761.439,281.494,651.437,581.507,852M49
25/03/2026-2,55%-39,961.530,041.545,001.477,061.564,002M112
24/03/2026-0,63%-9,991.570,001.548,981.482,211.577,363M104
23/03/2026-1,77%-28,471.579,991.604,991.493,901.605,754M146
20/03/2026-3,68%-61,431.608,461.650,001.559,341.651,992M47
19/03/20262,46%40,151.669,891.558,001.543,931.669,892M276
18/03/2026-0,09%-1,471.629,741.631,211.574,341.657,023M66
17/03/20268,75%131,211.631,211.508,771.500,771.631,215M222
16/03/20262,04%30,001.500,001.489,771.471,251.520,004M90
13/03/20268,49%114,991.470,001.387,001.385,001.470,002M102
12/03/2026-3,13%-43,741.355,011.374,001.353,001.376,002M54
11/03/20261,90%26,041.398,751.393,321.380,001.399,325M62
10/03/20264,44%58,381.372,711.373,061.370,451.444,995M143
09/03/20263,49%44,301.314,331.247,801.237,501.344,674M54
06/03/2026-6,08%-82,161.270,031.356,001.270,031.366,124M426
05/03/20262,05%27,151.352,191.365,891.338,491.390,002M64
04/03/2026-0,25%-3,331.325,041.400,001.298,001.400,001M388
03/03/2026-4,37%-60,631.328,371.352,401.328,371.388,58972K24
02/03/2026-5,51%-81,001.389,001.408,101.363,831.472,193M54
27/02/20261,35%19,651.470,001.444,201.413,751.481,552M17
26/02/2026-2,40%-35,601.450,351.513,171.406,701.519,477M77
25/02/20266,02%84,441.485,951.426,001.424,401.528,954M275
24/02/2026-4,07%-59,491.401,511.490,641.386,281.492,552M105
23/02/2026-1,39%-20,521.461,001.467,831.441,731.478,05851K24
20/02/2026-0,06%-0,931.481,521.484,471.471,171.537,002M27
19/02/2026-5,79%-91,051.482,451.588,451.474,501.589,793M82
18/02/20266,90%101,501.573,501.570,001.532,451.619,923M42
13/02/2026--1.472,001.498,131.413,001.510,692M41


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar