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
22/10/2025	0,89%	4,20	474,24	474,24	474,24	474,24	474	1
21/10/2025	-0,69%	-3,25	470,04	470,40	469,48	470,40	1K	3
20/10/2025	0,00%	0,00	473,29	473,29	473,29	473,29	473	1
17/10/2025	1,23%	5,77	473,29	475,00	473,29	475,00	54K	2
16/10/2025	-0,94%	-4,44	467,52	472,05	467,52	472,05	4K	3
15/10/2025	1,89%	8,74	471,96	471,96	471,96	471,96	943	2
14/10/2025	2,48%	11,22	463,22	461,31	461,31	463,22	52K	3

13/10/2025	-0,91%	-4,16	452,00	452,00	452,00	452,00	13K	1
10/10/2025	1,03%	4,64	456,16	457,00	456,16	459,00	57K	5
09/10/2025	-1,06%	-4,85	451,52	449,08	448,56	451,52	270K	3
08/10/2025	-1,23%	-5,67	456,37	458,15	456,37	458,15	1K	2
07/10/2025	-0,57%	-2,66	462,04	455,40	455,40	462,29	2K	3
06/10/2025	-1,28%	-6,04	464,70	464,83	463,87	465,65	7K	4
02/10/2025	-0,74%	-3,49	470,74	474,23	470,39	474,23	162K	8
01/10/2025	0,68%	3,19	474,23	474,23	474,23	474,23	474	1
30/09/2025	0,32%	1,51	471,04	470,94	470,94	471,04	941	2
29/09/2025	0,76%	3,55	469,53	471,00	467,36	471,41	3K	4
26/09/2025	0,90%	4,14	465,98	465,00	465,00	466,44	14K	20
25/09/2025	1,01%	4,60	461,84	459,54	459,54	461,84	4K	2
24/09/2025	0,75%	3,40	457,24	457,23	457,23	457,24	914	2
23/09/2025	2,29%	10,14	453,84	453,84	453,84	453,84	1K	1
22/09/2025	-0,55%	-2,46	443,70	443,70	443,70	443,70	443	1
19/09/2025	0,69%	3,07	446,16	443,70	443,70	446,40	20K	43
18/09/2025	0,60%	2,65	443,09	443,52	443,09	443,52	1K	2
17/09/2025	0,08%	0,34	440,44	440,20	439,12	442,64	31K	64
16/09/2025	-1,91%	-8,55	440,10	443,15	440,10	443,15	883	2
15/09/2025	-1,19%	-5,40	448,65	452,64	448,65	452,64	3K	4
12/09/2025	0,30%	1,34	454,05	454,05	454,05	454,05	2K	1
11/09/2025	-0,79%	-3,61	452,71	454,00	450,46	454,00	15K	30
10/09/2025	-0,40%	-1,84	456,32	456,32	456,32	456,32	912	1
09/09/2025	0,31%	1,41	458,16	455,86	455,86	458,16	2K	2
08/09/2025	0,50%	2,27	456,75	456,75	456,75	456,75	913	1
05/09/2025	-1,20%	-5,50	454,48	444,36	444,36	454,48	6K	5
03/09/2025	-0,50%	-2,32	459,98	459,98	459,98	459,98	51K	2
02/09/2025	1,82%	8,27	462,30	460,00	460,00	462,30	1K	2
01/09/2025	-0,30%	-1,37	454,03	454,03	454,03	454,03	454	1
29/08/2025	0,70%	3,15	455,40	454,95	454,95	459,00	2K	3
28/08/2025	-0,89%	-4,05	452,25	455,85	451,50	455,85	3K	4
27/08/2025	1,40%	6,30	456,30	456,30	456,30	456,30	456	1
26/08/2025	0,54%	2,42	450,00	450,00	450,00	450,00	450	1
22/08/2025	-0,47%	-2,10	447,58	447,58	447,58	447,58	895	1
19/08/2025	1,79%	7,92	449,68	446,50	445,28	449,68	7K	4
18/08/2025	0,10%	0,44	441,76	443,96	441,76	443,96	66K	147
15/08/2025	0,70%	3,08	441,32	437,36	437,36	441,32	2K	3
13/08/2025	-1,20%	-5,32	438,24	439,19	438,24	439,19	266K	2
12/08/2025	-3,00%	-13,71	443,56	448,64	443,56	448,64	4K	2
11/08/2025	-0,77%	-3,57	457,27	457,27	457,27	457,27	457	1
08/08/2025	-0,86%	-3,99	460,84	456,78	456,78	460,84	917	2
07/08/2025	0,00%	0,00	464,83	464,83	464,83	464,83	51K	1
06/08/2025	-0,74%	-3,45	464,83	469,53	462,03	469,53	72K	5
05/08/2025	0,69%	3,22	468,28	467,00	464,60	468,28	94K	3
04/08/2025	0,50%	2,30	465,06	463,68	461,84	465,52	33K	6
01/08/2025	-0,10%	-0,46	462,76	463,22	461,38	465,06	26K	48
31/07/2025	0,50%	2,30	463,22	465,98	462,01	466,44	8K	17
30/07/2025	-0,80%	-3,72	460,92	464,64	460,92	470,58	5K	4
29/07/2025	5,04%	22,29	464,64	460,68	458,92	464,64	50K	103
28/07/2025	-1,80%	-8,10	442,35	442,35	442,35	442,35	2K	1
25/07/2025	0,70%	3,15	450,45	448,65	447,75	451,35	15K	30
24/07/2025	0,20%	0,90	447,30	448,65	447,30	449,55	64K	142
23/07/2025	-0,30%	-1,35	446,40	446,40	446,40	446,40	892	1
22/07/2025	0,24%	1,08	447,75	448,65	445,05	449,10	9K	4
21/07/2025	0,71%	3,15	446,67	447,92	444,84	447,92	53K	5
18/07/2025	2,26%	9,79	443,52	443,96	443,52	446,60	225K	249
16/07/2025	-0,71%	-3,08	433,73	437,74	433,73	437,74	2K	2
15/07/2025	-1,38%	-6,09	436,81	436,87	436,81	436,87	3K	2
14/07/2025	2,82%	12,16	442,90	442,79	442,79	442,90	2K	2
11/07/2025	1,63%	6,92	430,74	427,00	427,00	430,74	4K	2
10/07/2025	1,34%	5,59	423,82	423,82	423,82	423,82	2K	1
09/07/2025	0,79%	3,27	418,23	394,23	394,23	418,23	22K	10
08/07/2025	-1,07%	-4,47	414,96	418,63	414,96	418,63	3K	2
07/07/2025	0,37%	1,54	419,43	417,89	417,89	420,59	17K	6
04/07/2025	0,02%	0,10	417,89	410,05	410,05	417,89	2K	2
03/07/2025	1,90%	7,79	417,79	417,79	417,79	417,79	1K	1
02/07/2025	-0,39%	-1,61	410,00	411,61	410,00	411,61	3K	2
01/07/2025	-1,80%	-7,55	411,61	415,00	411,61	415,00	2K	3
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	-	-	440,75	435,68	435,68	440,75	876	2

Date,Open,High,Low,Close,Volume
22-Oct-25,474.24,474.24,474.24,474.24,474
21-Oct-25,470.40,470.40,469.48,470.04,1409
20-Oct-25,473.29,473.29,473.29,473.29,473
17-Oct-25,475.00,475.00,473.29,473.29,54143
16-Oct-25,472.05,472.05,467.52,467.52,3764
15-Oct-25,471.96,471.96,471.96,471.96,943
14-Oct-25,461.31,463.22,461.31,463.22,52133
13-Oct-25,452.00,452.00,452.00,452.00,13108
10-Oct-25,457.00,459.00,456.16,456.16,56885
09-Oct-25,449.08,451.52,448.56,451.52,269743
08-Oct-25,458.15,458.15,456.37,456.37,1370
07-Oct-25,455.40,462.29,455.40,462.04,1841
06-Oct-25,464.83,465.65,463.87,464.70,6964
02-Oct-25,474.23,474.23,470.39,470.74,162050
01-Oct-25,474.23,474.23,474.23,474.23,474
30-Sep-25,470.94,471.04,470.94,471.04,941
29-Sep-25,471.00,471.41,467.36,469.53,2817
26-Sep-25,465.00,466.44,465.00,465.98,13504
25-Sep-25,459.54,461.84,459.54,461.84,4145
24-Sep-25,457.23,457.24,457.23,457.24,914
23-Sep-25,453.84,453.84,453.84,453.84,1361
22-Sep-25,443.70,443.70,443.70,443.70,443
19-Sep-25,443.70,446.40,443.70,446.16,20037
18-Sep-25,443.52,443.52,443.09,443.09,1330
17-Sep-25,440.20,442.64,439.12,440.44,31234
16-Sep-25,443.15,443.15,440.10,440.10,883
15-Sep-25,452.64,452.64,448.65,448.65,2699
12-Sep-25,454.05,454.05,454.05,454.05,1816
11-Sep-25,454.00,454.00,450.46,452.71,15361
10-Sep-25,456.32,456.32,456.32,456.32,912
09-Sep-25,455.86,458.16,455.86,458.16,1830
08-Sep-25,456.75,456.75,456.75,456.75,913
05-Sep-25,444.36,454.48,444.36,454.48,5815
03-Sep-25,459.98,459.98,459.98,459.98,50597
02-Sep-25,460.00,462.30,460.00,462.30,1382
01-Sep-25,454.03,454.03,454.03,454.03,454
29-Aug-25,454.95,459.00,454.95,455.40,1828
28-Aug-25,455.85,455.85,451.50,452.25,2721
27-Aug-25,456.30,456.30,456.30,456.30,456
26-Aug-25,450.00,450.00,450.00,450.00,450
22-Aug-25,447.58,447.58,447.58,447.58,895
19-Aug-25,446.50,449.68,445.28,449.68,7160
18-Aug-25,443.96,443.96,441.76,441.76,65871
15-Aug-25,437.36,441.32,437.36,441.32,2201
13-Aug-25,439.19,439.19,438.24,438.24,265709
12-Aug-25,448.64,448.64,443.56,443.56,4017
11-Aug-25,457.27,457.27,457.27,457.27,457
08-Aug-25,456.78,460.84,456.78,460.84,917
07-Aug-25,464.83,464.83,464.83,464.83,51131
06-Aug-25,469.53,469.53,462.03,464.83,71630
05-Aug-25,467.00,468.28,464.60,468.28,93855
04-Aug-25,463.68,465.52,461.84,465.06,32834
01-Aug-25,463.22,465.06,461.38,462.76,26414
31-Jul-25,465.98,466.44,462.01,463.22,7907
30-Jul-25,464.64,470.58,460.92,460.92,4654
29-Jul-25,460.68,464.64,458.92,464.64,49945
28-Jul-25,442.35,442.35,442.35,442.35,1769
25-Jul-25,448.65,451.35,447.75,450.45,15269
24-Jul-25,448.65,449.55,447.30,447.30,63720
23-Jul-25,446.40,446.40,446.40,446.40,892
22-Jul-25,448.65,449.10,445.05,447.75,8525
21-Jul-25,447.92,447.92,444.84,446.67,52737
18-Jul-25,443.96,446.60,443.52,443.52,225282
16-Jul-25,437.74,437.74,433.73,433.73,1738
15-Jul-25,436.87,436.87,436.81,436.81,3057
14-Jul-25,442.79,442.90,442.79,442.90,1771
11-Jul-25,427.00,430.74,427.00,430.74,4303
10-Jul-25,423.82,423.82,423.82,423.82,2119
09-Jul-25,394.23,418.23,394.23,418.23,21697
08-Jul-25,418.63,418.63,414.96,414.96,2508
07-Jul-25,417.89,420.59,417.89,419.43,17180
04-Jul-25,410.05,417.89,410.05,417.89,2468
03-Jul-25,417.79,417.79,417.79,417.79,1253
02-Jul-25,411.61,411.61,410.00,410.00,3289
01-Jul-25,415.00,415.00,411.61,411.61,2476
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

*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