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
27/06/2025	-0,33%	-1,38	419,16	418,50	418,50	419,16	3K	2
26/06/2025	-1,33%	-5,66	420,54	426,20	418,64	426,20	6K	4
25/06/2025	-0,12%	-0,52	426,20	426,21	426,20	426,21	1K	2
24/06/2025	0,64%	2,71	426,72	426,72	426,72	426,72	4K	2
23/06/2025	0,80%	3,38	424,01	423,36	422,70	425,40	54K	5
20/06/2025	0,05%	0,21	420,63	420,42	420,42	422,94	2K	3
18/06/2025	0,93%	3,86	420,42	420,42	420,42	420,42	840	1

17/06/2025	0,59%	2,44	416,56	416,56	416,56	416,56	833	1
16/06/2025	-1,69%	-7,14	414,12	423,27	414,12	423,27	2K	2
13/06/2025	0,60%	2,52	421,26	420,42	420,42	421,26	5K	2
12/06/2025	0,52%	2,18	418,74	420,78	418,74	420,78	839	2
11/06/2025	-1,41%	-5,96	416,56	418,86	416,56	418,86	2K	3
10/06/2025	-1,84%	-7,91	422,52	422,52	422,52	422,52	422	1
06/06/2025	0,13%	0,54	430,43	433,83	430,43	433,83	1K	2
05/06/2025	-0,41%	-1,75	429,89	424,73	424,73	429,89	12K	3
03/06/2025	-2,30%	-10,18	431,64	431,64	431,64	431,64	431	1
02/06/2025	0,34%	1,50	441,82	440,32	440,10	441,82	7K	4
30/05/2025	1,39%	6,02	440,32	440,32	440,32	440,32	3K	1
29/05/2025	1,00%	4,30	434,30	434,30	434,30	434,30	868	1
28/05/2025	0,02%	0,08	430,00	430,00	430,00	430,00	860	1
27/05/2025	0,97%	4,15	429,92	429,92	429,92	429,92	429	1
26/05/2025	1,21%	5,09	425,77	425,77	425,77	425,77	425	1
23/05/2025	1,47%	6,09	420,68	420,68	420,68	420,68	420	1
22/05/2025	-1,41%	-5,95	414,59	414,59	414,59	414,59	414	1
21/05/2025	-1,67%	-7,16	420,54	424,09	420,54	424,09	4K	2
20/05/2025	0,43%	1,84	427,70	425,86	425,86	427,70	5K	2
19/05/2025	1,60%	6,70	425,86	420,81	420,81	425,88	8K	4
16/05/2025	0,86%	3,56	419,16	419,16	419,16	419,16	419	1
15/05/2025	3,35%	13,46	415,60	402,12	402,12	416,00	4K	3
14/05/2025	-1,44%	-5,89	402,14	402,14	402,14	402,14	3K	1
13/05/2025	-1,26%	-5,20	408,03	391,36	391,36	408,03	315K	10
12/05/2025	-2,54%	-10,77	413,23	419,58	413,23	419,58	4K	2
09/05/2025	-0,19%	-0,81	424,00	423,82	423,82	424,00	2K	2
08/05/2025	-2,86%	-12,50	424,81	424,81	424,81	424,81	1K	1
07/05/2025	2,06%	8,81	437,31	435,62	435,62	437,31	1K	2
06/05/2025	0,11%	0,49	428,50	430,00	428,50	430,00	6K	2
05/05/2025	0,58%	2,47	428,01	425,54	425,54	428,01	2K	2
02/05/2025	-0,27%	-1,17	425,54	436,88	424,50	436,88	9K	7
30/04/2025	1,50%	6,29	426,71	412,80	412,80	426,71	11K	3
28/04/2025	0,84%	3,52	420,42	419,17	419,17	420,42	2K	2
25/04/2025	-0,50%	-2,10	416,90	416,90	416,90	416,90	1K	1
24/04/2025	-0,30%	-1,25	419,00	419,00	419,00	419,00	419	1
23/04/2025	-0,32%	-1,35	420,25	415,80	415,80	423,78	8K	3
22/04/2025	-1,82%	-7,81	421,60	421,72	418,86	421,72	32K	4
17/04/2025	0,25%	1,09	429,41	429,41	429,41	429,41	1K	1
16/04/2025	-0,79%	-3,40	428,32	433,90	428,32	433,90	1K	2
15/04/2025	2,47%	10,41	431,72	431,72	431,72	431,72	2K	1
14/04/2025	0,99%	4,12	421,31	421,31	421,31	421,31	27K	1
11/04/2025	0,39%	1,64	417,19	416,51	416,51	417,19	2K	2
10/04/2025	0,27%	1,10	415,55	417,54	415,55	417,63	4K	3
09/04/2025	0,94%	3,85	414,45	403,16	403,16	414,45	5K	3
08/04/2025	0,32%	1,32	410,60	420,71	410,60	441,75	13K	6
07/04/2025	-2,72%	-11,43	409,28	413,41	409,28	414,96	134K	5
04/04/2025	-2,91%	-12,63	420,71	433,99	420,71	433,99	56K	8
03/04/2025	-0,72%	-3,14	433,34	437,53	433,34	437,53	4K	2
02/04/2025	0,40%	1,76	436,48	436,48	436,48	436,48	7K	1
01/04/2025	-1,27%	-5,59	434,72	435,55	434,72	435,55	870	2
31/03/2025	-0,10%	-0,44	440,31	438,77	438,77	440,88	11K	3
28/03/2025	2,48%	10,68	440,75	435,68	435,68	440,75	876	2
27/03/2025	0,00%	-0,01	430,07	430,07	430,07	430,07	2K	1
26/03/2025	1,85%	7,80	430,08	430,08	430,08	430,08	860	2
25/03/2025	-2,29%	-9,90	422,28	430,00	421,94	430,00	72K	5
24/03/2025	2,63%	11,06	432,18	422,00	422,00	432,18	6K	4
21/03/2025	0,37%	1,54	421,12	418,74	418,74	421,12	5K	2
20/03/2025	-0,02%	-0,10	419,58	422,05	419,58	422,05	3K	2
19/03/2025	-1,05%	-4,47	419,68	419,68	419,68	419,68	419	1
18/03/2025	-1,49%	-6,41	424,15	452,36	424,15	452,36	1K	2
17/03/2025	2,11%	8,88	430,56	426,53	426,53	430,56	3K	2
14/03/2025	-0,14%	-0,58	421,68	424,84	421,68	424,84	4K	2
13/03/2025	-0,72%	-3,07	422,26	422,26	422,26	422,26	2K	1
12/03/2025	-0,89%	-3,81	425,33	429,40	425,33	429,40	9K	4
11/03/2025	0,50%	2,15	429,14	431,29	429,14	431,29	3K	2
10/03/2025	-0,35%	-1,51	426,99	426,99	426,99	426,99	3K	1
07/03/2025	-1,13%	-4,89	428,50	429,97	426,99	429,97	2K	3
06/03/2025	-2,84%	-12,65	433,39	451,39	433,39	451,39	4K	5
05/03/2025	-1,57%	-7,13	446,04	446,50	446,04	446,97	4K	3
28/02/2025	2,89%	12,73	453,17	443,05	443,05	453,17	14K	9
27/02/2025	1,66%	7,20	440,44	438,32	438,32	442,64	6K	4
26/02/2025	-0,56%	-2,46	433,24	433,24	433,24	433,24	2K	1
25/02/2025	0,72%	3,11	435,70	435,85	435,70	435,85	871	2
24/02/2025	2,23%	9,42	432,59	432,59	432,59	432,59	1K	3
21/02/2025	-1,46%	-6,26	423,17	423,17	423,17	423,17	1K	1
20/02/2025	0,17%	0,75	429,43	429,43	429,43	429,43	858	1
19/02/2025	-0,20%	-0,84	428,68	428,68	428,68	428,68	857	1
18/02/2025	1,45%	6,12	429,52	424,84	424,84	430,31	3K	3
17/02/2025	-1,83%	-7,91	423,40	424,01	423,40	431,31	6K	3
14/02/2025	-0,04%	-0,17	431,31	426,47	426,47	431,31	11K	3
13/02/2025	2,00%	8,48	431,48	423,00	423,00	431,48	29K	4
12/02/2025	2,96%	12,18	423,00	420,00	420,00	423,00	13K	2
11/02/2025	-1,38%	-5,74	410,82	411,00	410,82	411,47	2K	3
10/02/2025	0,83%	3,44	416,56	413,10	412,45	416,56	3K	4
07/02/2025	0,58%	2,39	413,12	413,12	413,12	413,12	2K	1
06/02/2025	-0,89%	-3,67	410,73	419,35	410,73	420,00	16K	8
05/02/2025	2,51%	10,13	414,40	410,17	410,17	414,40	2K	3
04/02/2025	-1,15%	-4,69	404,27	407,54	400,75	407,54	130K	304
03/02/2025	2,99%	11,86	408,96	408,96	408,96	408,96	817	1
31/01/2025	-1,68%	-6,77	397,10	402,50	397,09	402,75	34K	4
30/01/2025	1,95%	7,71	403,87	405,60	403,20	420,00	45K	102
29/01/2025	-3,70%	-15,22	396,16	396,75	396,16	396,75	3K	2
28/01/2025	0,71%	2,88	411,38	411,38	411,38	411,38	4K	1
27/01/2025	1,20%	4,83	408,50	407,30	407,30	408,50	17K	2
24/01/2025	-1,24%	-5,05	403,67	394,00	394,00	403,67	1K	2
23/01/2025	4,53%	17,72	408,72	408,72	408,72	408,72	408	1
22/01/2025	-2,99%	-12,05	391,00	420,00	391,00	420,00	3K	4
21/01/2025	4,04%	15,66	403,05	388,00	388,00	404,64	7K	4
20/01/2025	-1,56%	-6,12	387,39	389,12	387,39	389,12	5K	2
17/01/2025	1,94%	7,47	393,51	391,92	391,92	393,51	2K	6
16/01/2025	0,80%	3,06	386,04	383,64	383,64	386,04	2K	2
15/01/2025	-0,29%	-1,12	382,98	388,05	382,98	388,05	2K	3
14/01/2025	0,30%	1,14	384,10	382,87	382,87	384,10	766	2
13/01/2025	1,67%	6,29	382,96	372,02	372,02	382,96	10K	4
10/01/2025	-2,08%	-8,02	376,67	375,60	375,60	379,27	11K	3
09/01/2025	0,00%	0,00	384,69	387,32	384,69	387,32	5K	3
08/01/2025	1,13%	4,31	384,69	382,00	382,00	384,69	10K	2
07/01/2025	-0,25%	-0,97	380,38	359,00	359,00	380,38	28K	64
06/01/2025	-1,60%	-6,22	381,35	384,93	381,35	384,93	3K	2
03/01/2025	1,10%	4,20	387,57	387,53	387,53	387,57	775	2
02/01/2025	-0,61%	-2,34	383,37	390,25	382,20	390,25	7K	5
30/12/2024	-0,80%	-3,12	385,71	388,00	383,37	388,00	9K	6
27/12/2024	-0,07%	-0,26	388,83	391,17	388,83	391,95	14K	3
26/12/2024	0,19%	0,73	389,09	395,65	389,09	395,65	15K	5
23/12/2024	1,49%	5,70	388,36	388,36	388,36	388,36	4K	1
20/12/2024	0,04%	0,16	382,66	376,89	376,89	383,04	12K	3
19/12/2024	-3,60%	-14,27	382,50	385,68	382,50	386,00	38K	5
18/12/2024	0,13%	0,53	396,77	395,46	395,46	397,80	6K	3
17/12/2024	0,89%	3,51	396,24	405,20	396,24	405,20	1K	2
16/12/2024	0,54%	2,09	392,73	384,95	384,95	395,85	16K	6
13/12/2024	1,58%	6,08	390,64	390,64	390,64	390,64	14K	3
12/12/2024	-0,22%	-0,85	384,56	390,00	384,56	391,02	5K	5
11/12/2024	-1,86%	-7,32	385,41	398,19	385,41	398,19	8K	3
10/12/2024	-0,52%	-2,07	392,73	393,12	392,73	394,68	9K	3
09/12/2024	-0,40%	-1,60	394,80	395,60	394,80	396,40	4K	4
06/12/2024	-0,46%	-1,85	396,40	403,40	396,40	403,60	5K	3
05/12/2024	-	-	398,25	399,00	394,40	400,00	23K	44

Date,Open,High,Low,Close,Volume
27-Jun-25,418.50,419.16,418.50,419.16,2930
26-Jun-25,426.20,426.20,418.64,420.54,5887
25-Jun-25,426.21,426.21,426.20,426.20,1278
24-Jun-25,426.72,426.72,426.72,426.72,3840
23-Jun-25,423.36,425.40,422.70,424.01,53587
20-Jun-25,420.42,422.94,420.42,420.63,1686
18-Jun-25,420.42,420.42,420.42,420.42,840
17-Jun-25,416.56,416.56,416.56,416.56,833
16-Jun-25,423.27,423.27,414.12,414.12,1665
13-Jun-25,420.42,421.26,420.42,421.26,4625
12-Jun-25,420.78,420.78,418.74,418.74,839
11-Jun-25,418.86,418.86,416.56,416.56,2091
10-Jun-25,422.52,422.52,422.52,422.52,422
06-Jun-25,433.83,433.83,430.43,430.43,1294
05-Jun-25,424.73,429.89,424.73,429.89,12398
03-Jun-25,431.64,431.64,431.64,431.64,431
02-Jun-25,440.32,441.82,440.10,441.82,7487
30-May-25,440.32,440.32,440.32,440.32,2641
29-May-25,434.30,434.30,434.30,434.30,868
28-May-25,430.00,430.00,430.00,430.00,860
27-May-25,429.92,429.92,429.92,429.92,429
26-May-25,425.77,425.77,425.77,425.77,425
23-May-25,420.68,420.68,420.68,420.68,420
22-May-25,414.59,414.59,414.59,414.59,414
21-May-25,424.09,424.09,420.54,420.54,4223
20-May-25,425.86,427.70,425.86,427.70,5114
19-May-25,420.81,425.88,420.81,425.86,8016
16-May-25,419.16,419.16,419.16,419.16,419
15-May-25,402.12,416.00,402.12,415.60,4145
14-May-25,402.14,402.14,402.14,402.14,2814
13-May-25,391.36,408.03,391.36,408.03,315071
12-May-25,419.58,419.58,413.23,413.23,3757
09-May-25,423.82,424.00,423.82,424.00,1695
08-May-25,424.81,424.81,424.81,424.81,1274
07-May-25,435.62,437.31,435.62,437.31,1308
06-May-25,430.00,430.00,428.50,428.50,6445
05-May-25,425.54,428.01,425.54,428.01,1709
02-May-25,436.88,436.88,424.50,425.54,9411
30-Apr-25,412.80,426.71,412.80,426.71,11038
28-Apr-25,419.17,420.42,419.17,420.42,1677
25-Apr-25,416.90,416.90,416.90,416.90,1250
24-Apr-25,419.00,419.00,419.00,419.00,419
23-Apr-25,415.80,423.78,415.80,420.25,7949
22-Apr-25,421.72,421.72,418.86,421.60,31621
17-Apr-25,429.41,429.41,429.41,429.41,1288
16-Apr-25,433.90,433.90,428.32,428.32,1290
15-Apr-25,431.72,431.72,431.72,431.72,1726
14-Apr-25,421.31,421.31,421.31,421.31,26963
11-Apr-25,416.51,417.19,416.51,417.19,1668
10-Apr-25,417.54,417.63,415.55,415.55,4169
09-Apr-25,403.16,414.45,403.16,414.45,4524
08-Apr-25,420.71,441.75,410.60,410.60,13377
07-Apr-25,413.41,414.96,409.28,409.28,133602
04-Apr-25,433.99,433.99,420.71,420.71,56422
03-Apr-25,437.53,437.53,433.34,433.34,3916
02-Apr-25,436.48,436.48,436.48,436.48,6983
01-Apr-25,435.55,435.55,434.72,434.72,870
31-Mar-25,438.77,440.88,438.77,440.31,10535
28-Mar-25,435.68,440.75,435.68,440.75,876
27-Mar-25,430.07,430.07,430.07,430.07,2150
26-Mar-25,430.08,430.08,430.08,430.08,860
25-Mar-25,430.00,430.00,421.94,422.28,71809
24-Mar-25,422.00,432.18,422.00,432.18,5542
21-Mar-25,418.74,421.12,418.74,421.12,5051
20-Mar-25,422.05,422.05,419.58,419.58,3361
19-Mar-25,419.68,419.68,419.68,419.68,419
18-Mar-25,452.36,452.36,424.15,424.15,1300
17-Mar-25,426.53,430.56,426.53,430.56,3436
14-Mar-25,424.84,424.84,421.68,421.68,3807
13-Mar-25,422.26,422.26,422.26,422.26,1689
12-Mar-25,429.40,429.40,425.33,425.33,9424
11-Mar-25,431.29,431.29,429.14,429.14,2576
10-Mar-25,426.99,426.99,426.99,426.99,2988
07-Mar-25,429.97,429.97,426.99,428.50,2142
06-Mar-25,451.39,451.39,433.39,433.39,4490
05-Mar-25,446.50,446.97,446.04,446.04,4468
28-Feb-25,443.05,453.17,443.05,453.17,13865
27-Feb-25,438.32,442.64,438.32,440.44,6159
26-Feb-25,433.24,433.24,433.24,433.24,1732
25-Feb-25,435.85,435.85,435.70,435.70,871
24-Feb-25,432.59,432.59,432.59,432.59,1297
21-Feb-25,423.17,423.17,423.17,423.17,1269
20-Feb-25,429.43,429.43,429.43,429.43,858
19-Feb-25,428.68,428.68,428.68,428.68,857
18-Feb-25,424.84,430.31,424.84,429.52,3408
17-Feb-25,424.01,431.31,423.40,423.40,5942
14-Feb-25,426.47,431.31,426.47,431.31,10707
13-Feb-25,423.00,431.48,423.00,431.48,29341
12-Feb-25,420.00,423.00,420.00,423.00,13446
11-Feb-25,411.00,411.47,410.82,410.82,1644
10-Feb-25,413.10,416.56,412.45,416.56,2902
07-Feb-25,413.12,413.12,413.12,413.12,1652
06-Feb-25,419.35,420.00,410.73,410.73,16245
05-Feb-25,410.17,414.40,410.17,414.40,2058
04-Feb-25,407.54,407.54,400.75,404.27,129579
03-Feb-25,408.96,408.96,408.96,408.96,817
31-Jan-25,402.50,402.75,397.09,397.10,34195
30-Jan-25,405.60,420.00,403.20,403.87,45417
29-Jan-25,396.75,396.75,396.16,396.16,2775
28-Jan-25,411.38,411.38,411.38,411.38,4113
27-Jan-25,407.30,408.50,407.30,408.50,17115
24-Jan-25,394.00,403.67,394.00,403.67,1201
23-Jan-25,408.72,408.72,408.72,408.72,408
22-Jan-25,420.00,420.00,391.00,391.00,3223
21-Jan-25,388.00,404.64,388.00,403.05,7015
20-Jan-25,389.12,389.12,387.39,387.39,5445
17-Jan-25,391.92,393.51,391.92,393.51,2358
16-Jan-25,383.64,386.04,383.64,386.04,1927
15-Jan-25,388.05,388.05,382.98,382.98,1536
14-Jan-25,382.87,384.10,382.87,384.10,766
13-Jan-25,372.02,382.96,372.02,382.96,9736
10-Jan-25,375.60,379.27,375.60,376.67,10556
09-Jan-25,387.32,387.32,384.69,384.69,5013
08-Jan-25,382.00,384.69,382.00,384.69,9555
07-Jan-25,359.00,380.38,359.00,380.38,28231
06-Jan-25,384.93,384.93,381.35,381.35,3057
03-Jan-25,387.53,387.57,387.53,387.57,775
02-Jan-25,390.25,390.25,382.20,383.37,6895
30-Dec-24,388.00,388.00,383.37,385.71,9221
27-Dec-24,391.17,391.95,388.83,388.83,14482
26-Dec-24,395.65,395.65,389.09,389.09,15283
23-Dec-24,388.36,388.36,388.36,388.36,4271
20-Dec-24,376.89,383.04,376.89,382.66,11853
19-Dec-24,385.68,386.00,382.50,382.50,37607
18-Dec-24,395.46,397.80,395.46,396.77,5952
17-Dec-24,405.20,405.20,396.24,396.24,1206
16-Dec-24,384.95,395.85,384.95,392.73,15779
13-Dec-24,390.64,390.64,390.64,390.64,14063
12-Dec-24,390.00,391.02,384.56,384.56,5446
11-Dec-24,398.19,398.19,385.41,385.41,8318
10-Dec-24,393.12,394.68,392.73,392.73,9067
09-Dec-24,395.60,396.40,394.80,394.80,4349
06-Dec-24,403.40,403.60,396.40,396.40,4792
05-Dec-24,399.00,400.00,394.40,398.25,23425

*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