Cotação atual, histórico e gráfico do papel: W1EL34

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 W1EL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	1,11%	2,64	240,72	240,72	240,72	240,72	722	1
23/04/2024	0,81%	1,92	238,08	238,08	238,08	238,08	952	1
22/04/2024	-0,51%	-1,20	236,16	237,36	236,16	237,36	1K	2
19/04/2024	0,20%	0,48	237,36	237,36	237,36	237,36	949	1
18/04/2024	2,00%	4,65	236,88	236,88	236,88	236,88	236	1
16/04/2024	1,27%	2,92	232,23	229,77	229,77	232,23	2K	2
15/04/2024	0,00%	0,00	229,31	228,62	228,62	229,31	916	2
12/04/2024	-0,89%	-2,07	229,31	231,84	229,31	231,84	692	2
11/04/2024	1,93%	4,37	231,38	230,92	230,92	231,38	3K	2
10/04/2024	-1,10%	-2,53	227,01	227,50	227,01	228,16	13K	5
09/04/2024	-0,89%	-2,07	229,54	229,77	229,54	229,77	459	2
08/04/2024	-0,10%	-0,23	231,61	230,92	230,92	231,61	925	3
05/04/2024	1,92%	4,37	231,84	231,84	231,84	231,84	463	1
04/04/2024	-1,40%	-3,22	227,47	229,50	227,47	229,50	684	2
03/04/2024	0,30%	0,69	230,69	230,00	230,00	230,69	6K	2
02/04/2024	-1,67%	-3,91	230,00	233,95	230,00	233,95	39K	7
01/04/2024	-0,49%	-1,15	233,91	234,37	233,91	234,37	2K	6
28/03/2024	1,76%	4,06	235,06	235,06	235,06	235,06	470	1
27/03/2024	1,14%	2,61	231,00	228,39	228,39	231,00	3K	10
25/03/2024	-0,90%	-2,07	228,39	228,62	228,39	228,62	457	2
22/03/2024	0,60%	1,38	230,46	231,38	230,46	231,38	692	2
21/03/2024	-1,19%	-2,76	229,08	229,08	229,08	229,08	1K	1
20/03/2024	-1,08%	-2,53	231,84	234,24	231,84	234,24	2K	2
19/03/2024	1,39%	3,22	234,37	234,37	234,37	234,37	234	1
18/03/2024	1,41%	3,22	231,15	229,31	229,31	232,07	923	3
15/03/2024	-0,10%	-0,23	227,93	227,93	227,93	227,93	683	1
14/03/2024	-0,99%	-2,29	228,16	227,47	227,47	228,16	683	2
13/03/2024	-0,80%	-1,85	230,45	231,38	230,45	231,38	16K	4
12/03/2024	0,80%	1,84	232,30	230,92	230,92	232,30	695	2
11/03/2024	0,30%	0,69	230,46	230,69	230,46	230,69	461	2
08/03/2024	1,22%	2,76	229,77	229,31	227,93	229,77	1K	4
07/03/2024	-0,30%	-0,69	227,01	227,70	226,55	227,70	4K	5
06/03/2024	-0,30%	-0,69	227,70	228,39	227,70	228,39	3K	4
05/03/2024	-0,90%	-2,07	228,39	232,07	228,39	232,07	2K	4
04/03/2024	1,22%	2,77	230,46	225,00	224,48	230,46	2K	4
01/03/2024	-1,59%	-3,69	227,69	230,69	227,69	230,69	4K	6
29/02/2024	0,50%	1,15	231,38	235,98	231,38	235,98	698	2
28/02/2024	0,70%	1,61	230,23	229,50	229,50	231,15	7K	4
27/02/2024	-0,30%	-0,69	228,62	234,14	228,60	234,14	1K	3
26/02/2024	-2,16%	-5,06	229,31	232,55	229,08	232,99	1K	4
23/02/2024	0,77%	1,79	234,37	233,93	232,99	234,60	6K	5
22/02/2024	0,76%	1,75	232,58	233,00	230,80	233,00	1K	5
21/02/2024	0,41%	0,95	230,83	229,80	229,80	230,83	2K	2
20/02/2024	-1,15%	-2,67	229,88	229,12	229,12	229,88	2K	2
19/02/2024	0,00%	0,00	232,55	232,55	232,55	233,19	3K	3
16/02/2024	-0,12%	-0,29	232,55	208,89	208,89	234,83	4K	10
15/02/2024	0,13%	0,30	232,84	232,99	232,84	234,27	1K	3
14/02/2024	7,16%	15,54	232,54	230,84	230,84	232,54	7K	3
09/02/2024	0,24%	0,52	217,00	216,26	216,26	217,14	2K	5
08/02/2024	-0,01%	-0,03	216,48	216,48	216,48	216,48	216	1
07/02/2024	0,42%	0,91	216,51	214,62	214,62	216,51	14K	4
06/02/2024	-0,10%	-0,22	215,60	215,85	215,60	215,85	8K	4
05/02/2024	0,18%	0,39	215,82	217,14	215,82	217,14	432	2
02/02/2024	0,14%	0,31	215,43	212,54	211,42	215,43	2K	3
01/02/2024	0,00%	0,00	215,12	215,04	215,04	215,12	1K	4
31/01/2024	-0,53%	-1,14	215,12	215,12	215,12	215,12	215	1
30/01/2024	1,06%	2,27	216,26	216,04	216,04	216,26	648	2
29/01/2024	0,07%	0,15	213,99	215,67	213,99	215,67	5K	3
26/01/2024	-0,46%	-0,99	213,84	216,26	213,84	216,26	1K	3
25/01/2024	-0,66%	-1,43	214,83	215,00	214,83	215,04	1K	3
24/01/2024	-0,61%	-1,32	216,26	216,26	216,26	216,26	216	1
23/01/2024	-1,88%	-4,18	217,58	219,78	216,90	219,78	7K	4
22/01/2024	-0,29%	-0,64	221,76	224,84	221,76	224,84	7K	7
19/01/2024	1,60%	3,50	222,40	219,56	219,56	222,40	1K	3
18/01/2024	-0,70%	-1,54	218,90	220,00	218,90	220,00	6K	2
17/01/2024	-2,05%	-4,62	220,44	223,74	219,78	223,74	3K	5
16/01/2024	0,03%	0,06	225,06	225,00	225,00	226,82	10K	9
15/01/2024	0,07%	0,16	225,00	225,00	225,00	225,00	225	1
12/01/2024	0,69%	1,54	224,84	224,28	224,28	224,84	449	2
11/01/2024	0,20%	0,44	223,30	223,30	223,30	223,30	223	1
10/01/2024	1,81%	3,96	222,86	222,42	222,40	222,86	13K	3
09/01/2024	0,51%	1,10	218,90	218,87	218,87	219,12	2K	3
08/01/2024	0,61%	1,32	217,80	217,80	217,58	217,80	870	3
05/01/2024	-1,40%	-3,08	216,48	217,36	216,48	217,36	2K	4
03/01/2024	-0,50%	-1,10	219,56	227,04	219,56	227,04	2K	6
02/01/2024	0,30%	0,66	220,66	220,66	220,66	220,66	882	1
28/12/2023	0,81%	1,76	220,00	220,00	220,00	220,00	440	2
27/12/2023	-1,49%	-3,29	218,24	218,46	218,24	218,46	2K	2
26/12/2023	1,20%	2,63	221,53	221,53	221,53	221,53	221	1
22/12/2023	0,10%	0,22	218,90	218,90	218,90	218,90	437	1
21/12/2023	-0,30%	-0,66	218,68	217,80	217,80	218,68	16K	3
20/12/2023	-0,60%	-1,32	219,34	219,34	219,34	220,00	878	3
19/12/2023	-0,69%	-1,54	220,66	222,20	219,78	222,20	2K	5
18/12/2023	-0,09%	-0,21	222,20	225,94	222,20	229,68	900	3
15/12/2023	-1,27%	-2,87	222,41	222,41	222,41	222,41	222	1
14/12/2023	1,14%	2,54	225,28	227,04	225,28	227,04	452	2
13/12/2023	1,14%	2,52	222,74	222,74	222,74	222,74	222	1
12/12/2023	1,62%	3,52	220,22	220,22	220,22	220,22	440	1
11/12/2023	0,28%	0,61	216,70	216,09	216,09	216,70	1K	2
08/12/2023	0,49%	1,05	216,09	216,09	216,09	216,09	4K	1
07/12/2023	-0,97%	-2,10	215,04	216,09	214,83	216,09	1K	3
06/12/2023	-2,18%	-4,84	217,14	219,56	217,14	221,01	1K	4
04/12/2023	1,00%	2,20	221,98	220,66	220,66	222,64	2K	5
01/12/2023	1,01%	2,20	219,78	219,78	219,78	219,78	219	1
30/11/2023	-0,10%	-0,22	217,58	220,66	217,58	220,66	2K	3
29/11/2023	-0,85%	-1,86	217,80	217,80	217,80	217,80	1K	1
28/11/2023	-0,95%	-2,10	219,66	220,50	217,80	220,50	878	3
27/11/2023	0,89%	1,96	221,76	220,66	220,66	222,20	6K	5
24/11/2023	8,26%	16,77	219,80	219,20	219,20	219,80	658	2
23/11/2023	-6,88%	-14,99	203,03	220,64	203,03	220,64	644	2
22/11/2023	0,47%	1,03	218,02	213,62	213,62	218,02	2K	5
21/11/2023	0,37%	0,81	216,99	217,19	216,99	217,25	2K	3
20/11/2023	1,12%	2,40	216,18	215,04	215,04	216,18	647	2
17/11/2023	0,46%	0,98	213,78	213,00	213,00	215,04	1K	3
16/11/2023	-0,46%	-0,98	212,80	213,06	212,80	213,06	425	2
14/11/2023	2,93%	6,09	213,78	212,82	212,81	213,78	4K	4
13/11/2023	-2,66%	-5,67	207,69	210,99	207,69	210,99	8K	6
10/11/2023	1,59%	3,34	213,36	212,52	212,52	213,36	7K	2
09/11/2023	-1,27%	-2,71	210,02	218,19	210,00	218,19	1K	4
08/11/2023	1,15%	2,41	212,73	210,00	210,00	212,73	1K	3
07/11/2023	-1,95%	-4,18	210,32	210,76	210,32	210,76	23K	3
06/11/2023	-1,37%	-2,97	214,50	219,34	214,28	219,34	14K	9
03/11/2023	2,74%	5,79	217,47	217,80	217,14	218,90	9K	8
01/11/2023	0,30%	0,63	211,68	212,31	210,69	212,31	65K	5
31/10/2023	2,95%	6,05	211,05	209,58	209,58	211,89	4K	4
30/10/2023	0,64%	1,30	205,00	206,00	203,40	206,00	6K	3
27/10/2023	-2,12%	-4,42	203,70	204,33	203,70	204,33	2K	4
26/10/2023	0,61%	1,27	208,12	208,12	208,12	208,12	624	1
25/10/2023	-2,18%	-4,62	206,85	208,95	206,85	208,95	2K	4
24/10/2023	-0,20%	-0,42	211,47	209,79	209,79	211,47	6K	4
20/10/2023	-0,36%	-0,77	211,89	213,36	211,89	213,36	2K	2
19/10/2023	-1,86%	-4,04	212,66	212,66	212,66	212,66	212	1
18/10/2023	-0,34%	-0,74	216,70	216,70	216,70	216,70	216	1
17/10/2023	0,55%	1,20	217,44	216,48	216,48	217,58	6K	4
16/10/2023	-0,12%	-0,27	216,24	216,51	216,24	216,51	6K	3
13/10/2023	0,29%	0,63	216,51	217,50	216,51	217,50	434	2
11/10/2023	2,19%	4,62	215,88	213,15	213,15	215,88	642	3
10/10/2023	0,30%	0,63	211,26	212,94	211,26	212,94	635	2
09/10/2023	-0,69%	-1,47	210,63	211,47	210,63	211,47	1K	3
06/10/2023	-1,14%	-2,45	212,10	212,10	212,10	212,10	212	1
05/10/2023	2,43%	5,08	214,55	211,50	211,50	214,55	2K	4
04/10/2023	2,96%	6,02	209,47	209,47	209,47	209,47	1K	1
03/10/2023	-1,84%	-3,82	203,45	207,06	202,02	207,06	180K	10
02/10/2023	-	-	207,27	205,17	205,17	207,27	3K	2

Date,Open,High,Low,Close,Volume
24-Apr-24,240.72,240.72,240.72,240.72,722
23-Apr-24,238.08,238.08,238.08,238.08,952
22-Apr-24,237.36,237.36,236.16,236.16,1183
19-Apr-24,237.36,237.36,237.36,237.36,949
18-Apr-24,236.88,236.88,236.88,236.88,236
16-Apr-24,229.77,232.23,229.77,232.23,1620
15-Apr-24,228.62,229.31,228.62,229.31,916
12-Apr-24,231.84,231.84,229.31,229.31,692
11-Apr-24,230.92,231.38,230.92,231.38,2771
10-Apr-24,227.50,228.16,227.01,227.01,12724
09-Apr-24,229.77,229.77,229.54,229.54,459
08-Apr-24,230.92,231.61,230.92,231.61,925
05-Apr-24,231.84,231.84,231.84,231.84,463
04-Apr-24,229.50,229.50,227.47,227.47,684
03-Apr-24,230.00,230.69,230.00,230.69,5524
02-Apr-24,233.95,233.95,230.00,230.00,38560
01-Apr-24,234.37,234.37,233.91,233.91,2339
28-Mar-24,235.06,235.06,235.06,235.06,470
27-Mar-24,228.39,231.00,228.39,231.00,3445
25-Mar-24,228.62,228.62,228.39,228.39,457
22-Mar-24,231.38,231.38,230.46,230.46,692
21-Mar-24,229.08,229.08,229.08,229.08,1145
20-Mar-24,234.24,234.24,231.84,231.84,2325
19-Mar-24,234.37,234.37,234.37,234.37,234
18-Mar-24,229.31,232.07,229.31,231.15,923
15-Mar-24,227.93,227.93,227.93,227.93,683
14-Mar-24,227.47,228.16,227.47,228.16,683
13-Mar-24,231.38,231.38,230.45,230.45,15761
12-Mar-24,230.92,232.30,230.92,232.30,695
11-Mar-24,230.69,230.69,230.46,230.46,461
08-Mar-24,229.31,229.77,227.93,229.77,1372
07-Mar-24,227.70,227.70,226.55,227.01,3861
06-Mar-24,228.39,228.39,227.70,227.70,3418
05-Mar-24,232.07,232.07,228.39,228.39,2300
04-Mar-24,225.00,230.46,224.48,230.46,1806
01-Mar-24,230.69,230.69,227.69,227.69,3877
29-Feb-24,235.98,235.98,231.38,231.38,698
28-Feb-24,229.50,231.15,229.50,230.23,6890
27-Feb-24,234.14,234.14,228.60,228.62,1377
26-Feb-24,232.55,232.99,229.08,229.31,1153
23-Feb-24,233.93,234.60,232.99,234.37,5621
22-Feb-24,233.00,233.00,230.80,232.58,1393
21-Feb-24,229.80,230.83,229.80,230.83,1613
20-Feb-24,229.12,229.88,229.12,229.88,2062
19-Feb-24,232.55,233.19,232.55,232.55,3260
16-Feb-24,208.89,234.83,208.89,232.55,4354
15-Feb-24,232.99,234.27,232.84,232.84,1165
14-Feb-24,230.84,232.54,230.84,232.54,6701
09-Feb-24,216.26,217.14,216.26,217.00,2386
08-Feb-24,216.48,216.48,216.48,216.48,216
07-Feb-24,214.62,216.51,214.62,216.51,13582
06-Feb-24,215.85,215.85,215.60,215.60,7985
05-Feb-24,217.14,217.14,215.82,215.82,432
02-Feb-24,212.54,215.43,211.42,215.43,2339
01-Feb-24,215.04,215.12,215.04,215.12,1075
31-Jan-24,215.12,215.12,215.12,215.12,215
30-Jan-24,216.04,216.26,216.04,216.26,648
29-Jan-24,215.67,215.67,213.99,213.99,4514
26-Jan-24,216.26,216.26,213.84,213.84,1075
25-Jan-24,215.00,215.04,214.83,214.83,1289
24-Jan-24,216.26,216.26,216.26,216.26,216
23-Jan-24,219.78,219.78,216.90,217.58,7178
22-Jan-24,224.84,224.84,221.76,221.76,6884
19-Jan-24,219.56,222.40,219.56,222.40,1325
18-Jan-24,220.00,220.00,218.90,218.90,5937
17-Jan-24,223.74,223.74,219.78,220.44,2666
16-Jan-24,225.00,226.82,225.00,225.06,10404
15-Jan-24,225.00,225.00,225.00,225.00,225
12-Jan-24,224.28,224.84,224.28,224.84,449
11-Jan-24,223.30,223.30,223.30,223.30,223
10-Jan-24,222.42,222.86,222.40,222.86,13129
09-Jan-24,218.87,219.12,218.87,218.90,1970
08-Jan-24,217.80,217.80,217.58,217.80,870
05-Jan-24,217.36,217.36,216.48,216.48,1735
03-Jan-24,227.04,227.04,219.56,219.56,2456
02-Jan-24,220.66,220.66,220.66,220.66,882
28-Dec-23,220.00,220.00,220.00,220.00,440
27-Dec-23,218.46,218.46,218.24,218.24,1529
26-Dec-23,221.53,221.53,221.53,221.53,221
22-Dec-23,218.90,218.90,218.90,218.90,437
21-Dec-23,217.80,218.68,217.80,218.68,16177
20-Dec-23,219.34,220.00,219.34,219.34,878
19-Dec-23,222.20,222.20,219.78,220.66,1983
18-Dec-23,225.94,229.68,222.20,222.20,900
15-Dec-23,222.41,222.41,222.41,222.41,222
14-Dec-23,227.04,227.04,225.28,225.28,452
13-Dec-23,222.74,222.74,222.74,222.74,222
12-Dec-23,220.22,220.22,220.22,220.22,440
11-Dec-23,216.09,216.70,216.09,216.70,1082
08-Dec-23,216.09,216.09,216.09,216.09,3889
07-Dec-23,216.09,216.09,214.83,215.04,1075
06-Dec-23,219.56,221.01,217.14,217.14,1094
04-Dec-23,220.66,222.64,220.66,221.98,1994
01-Dec-23,219.78,219.78,219.78,219.78,219
30-Nov-23,220.66,220.66,217.58,217.58,1749
29-Nov-23,217.80,217.80,217.80,217.80,1089
28-Nov-23,220.50,220.50,217.80,219.66,878
27-Nov-23,220.66,222.20,220.66,221.76,5990
24-Nov-23,219.20,219.80,219.20,219.80,658
23-Nov-23,220.64,220.64,203.03,203.03,644
22-Nov-23,213.62,218.02,213.62,218.02,2153
21-Nov-23,217.19,217.25,216.99,216.99,1520
20-Nov-23,215.04,216.18,215.04,216.18,647
17-Nov-23,213.00,215.04,213.00,213.78,1069
16-Nov-23,213.06,213.06,212.80,212.80,425
14-Nov-23,212.82,213.78,212.81,213.78,4258
13-Nov-23,210.99,210.99,207.69,207.69,7575
10-Nov-23,212.52,213.36,212.52,213.36,7253
09-Nov-23,218.19,218.19,210.00,210.02,1058
08-Nov-23,210.00,212.73,210.00,212.73,1056
07-Nov-23,210.76,210.76,210.32,210.32,23136
06-Nov-23,219.34,219.34,214.28,214.50,14218
03-Nov-23,217.80,218.90,217.14,217.47,9362
01-Nov-23,212.31,212.31,210.69,211.68,64903
31-Oct-23,209.58,211.89,209.58,211.05,3780
30-Oct-23,206.00,206.00,203.40,205.00,6171
27-Oct-23,204.33,204.33,203.70,203.70,2245
26-Oct-23,208.12,208.12,208.12,208.12,624
25-Oct-23,208.95,208.95,206.85,206.85,2292
24-Oct-23,209.79,211.47,209.79,211.47,6311
20-Oct-23,213.36,213.36,211.89,211.89,1918
19-Oct-23,212.66,212.66,212.66,212.66,212
18-Oct-23,216.70,216.70,216.70,216.70,216
17-Oct-23,216.48,217.58,216.48,217.44,6084
16-Oct-23,216.51,216.51,216.24,216.24,5843
13-Oct-23,217.50,217.50,216.51,216.51,434
11-Oct-23,213.15,215.88,213.15,215.88,642
10-Oct-23,212.94,212.94,211.26,211.26,635
09-Oct-23,211.47,211.47,210.63,210.63,1476
06-Oct-23,212.10,212.10,212.10,212.10,212
05-Oct-23,211.50,214.55,211.50,214.55,2337
04-Oct-23,209.47,209.47,209.47,209.47,1047
03-Oct-23,207.06,207.06,202.02,203.45,179849
02-Oct-23,205.17,207.27,205.17,207.27,2874

*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: W1EL34