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
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	-1,23%	-4,95	398,25	399,00	394,40	400,00	23K	44
04/12/2024	-0,67%	-2,70	403,20	403,20	403,20	403,20	2K	1
03/12/2024	0,41%	1,64	405,90	407,13	404,67	407,13	22K	4
02/12/2024	-1,69%	-6,95	404,26	409,00	404,26	409,00	14K	4
29/11/2024	-2,07%	-8,71	411,21	419,12	411,21	419,12	7K	3
28/11/2024	1,44%	5,97	419,92	412,82	412,82	420,72	3K	4
27/11/2024	3,25%	13,03	413,95	411,00	411,00	413,95	10K	4
26/11/2024	0,43%	1,72	400,92	399,75	399,75	400,92	2K	2
25/11/2024	0,10%	0,40	399,20	401,20	396,40	402,68	879K	1.441
22/11/2024	-1,06%	-4,27	398,80	398,80	398,80	398,80	4K	1
21/11/2024	1,42%	5,66	403,07	403,07	403,07	403,07	2K	1
19/11/2024	0,73%	2,87	397,41	398,50	397,41	400,14	25K	3
18/11/2024	0,76%	2,98	394,54	394,68	394,54	394,68	5K	2
14/11/2024	0,09%	0,37	391,56	393,90	386,50	393,90	36K	8
13/11/2024	-0,46%	-1,81	391,19	395,46	391,19	395,46	2K	3
12/11/2024	-2,63%	-10,60	393,00	393,00	393,00	393,00	393	1
11/11/2024	1,00%	3,99	403,60	398,40	398,40	403,60	5K	2
08/11/2024	3,30%	12,77	399,61	401,09	399,61	401,09	4K	2
07/11/2024	2,66%	10,04	386,84	386,84	386,84	386,84	2K	1
06/11/2024	-2,11%	-8,13	376,80	376,80	376,80	376,80	2K	1
05/11/2024	-0,80%	-3,12	384,93	383,00	383,00	385,71	12K	3
04/11/2024	-0,80%	-3,12	388,05	387,40	387,40	388,05	4K	2
01/11/2024	-0,64%	-2,53	391,17	394,00	391,17	394,00	6K	2
31/10/2024	-0,98%	-3,90	393,70	398,00	393,70	398,00	9K	5
30/10/2024	0,90%	3,55	397,60	398,40	397,60	399,20	2K	3
29/10/2024	5,65%	21,09	394,05	394,05	394,05	394,05	1K	1
28/10/2024	0,27%	1,01	372,96	374,81	372,96	374,81	5K	4
25/10/2024	-1,25%	-4,71	371,95	376,66	371,95	376,66	748	2
24/10/2024	0,10%	0,37	376,66	375,18	375,18	376,66	2K	3
23/10/2024	0,99%	3,70	376,29	373,95	373,95	376,29	13K	2
22/10/2024	-0,15%	-0,57	372,59	369,26	369,26	372,59	16K	2
21/10/2024	-0,20%	-0,73	373,16	370,88	370,88	373,16	7K	4
18/10/2024	0,95%	3,52	373,89	373,89	373,89	373,89	1K	1
17/10/2024	0,30%	1,11	370,37	370,00	370,00	370,37	740	2
16/10/2024	1,16%	4,22	369,26	368,52	368,52	369,26	737	2
15/10/2024	2,55%	9,09	365,04	366,48	365,04	367,19	5K	3
14/10/2024	1,35%	4,73	355,95	355,25	355,25	357,35	24K	5
11/10/2024	2,19%	7,52	351,22	352,87	351,22	353,94	2K	4
10/10/2024	-0,43%	-1,49	343,70	346,50	343,70	346,50	2K	2
09/10/2024	-	-	345,19	395,69	336,35	395,69	5K	8

Date,Open,High,Low,Close,Volume
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
04-Dec-24,403.20,403.20,403.20,403.20,2016
03-Dec-24,407.13,407.13,404.67,405.90,21548
02-Dec-24,409.00,409.00,404.26,404.26,14269
29-Nov-24,419.12,419.12,411.21,411.21,7017
28-Nov-24,412.82,420.72,412.82,419.92,2506
27-Nov-24,411.00,413.95,411.00,413.95,10323
26-Nov-24,399.75,400.92,399.75,400.92,1601
25-Nov-24,401.20,402.68,396.40,399.20,879424
22-Nov-24,398.80,398.80,398.80,398.80,3988
21-Nov-24,403.07,403.07,403.07,403.07,1612
19-Nov-24,398.50,400.14,397.41,397.41,25174
18-Nov-24,394.68,394.68,394.54,394.54,4734
14-Nov-24,393.90,393.90,386.50,391.56,36427
13-Nov-24,395.46,395.46,391.19,391.19,1571
12-Nov-24,393.00,393.00,393.00,393.00,393
11-Nov-24,398.40,403.60,398.40,403.60,4791
08-Nov-24,401.09,401.09,399.61,399.61,4404
07-Nov-24,386.84,386.84,386.84,386.84,1547
06-Nov-24,376.80,376.80,376.80,376.80,1507
05-Nov-24,383.00,385.71,383.00,384.93,11531
04-Nov-24,387.40,388.05,387.40,388.05,3879
01-Nov-24,394.00,394.00,391.17,391.17,6301
31-Oct-24,398.00,398.00,393.70,393.70,9107
30-Oct-24,398.40,399.20,397.60,397.60,1990
29-Oct-24,394.05,394.05,394.05,394.05,1182
28-Oct-24,374.81,374.81,372.96,372.96,5238
25-Oct-24,376.66,376.66,371.95,371.95,748
24-Oct-24,375.18,376.66,375.18,376.66,2253
23-Oct-24,373.95,376.29,373.95,376.29,12723
22-Oct-24,369.26,372.59,369.26,372.59,16287
21-Oct-24,370.88,373.16,370.88,373.16,7074
18-Oct-24,373.89,373.89,373.89,373.89,1495
17-Oct-24,370.00,370.37,370.00,370.37,740
16-Oct-24,368.52,369.26,368.52,369.26,737
15-Oct-24,366.48,367.19,365.04,365.04,4751
14-Oct-24,355.25,357.35,355.25,355.95,23534
11-Oct-24,352.87,353.94,351.22,351.22,2468
10-Oct-24,346.50,346.50,343.70,343.70,2065
09-Oct-24,395.69,395.69,336.35,345.19,4856

*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