Cotação atual, histórico e gráfico do papel: W1HR34

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 W1HR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	-1,06%	-1,12	104,80	105,38	104,80	105,38	11K	3
27/11/2025	0,00%	0,00	105,92	103,78	103,78	105,92	315	2
26/11/2025	0,68%	0,72	105,92	103,98	103,98	105,92	209	2
25/11/2025	4,57%	4,60	105,20	102,70	102,70	105,20	8K	6
24/11/2025	2,23%	2,19	100,60	98,41	98,41	100,60	2K	3
21/11/2025	7,62%	6,97	98,41	92,90	92,90	98,41	15K	2
19/11/2025	11,50%	9,43	91,44	97,77	91,21	97,77	373	4

18/11/2025	-11,27%	-10,42	82,01	89,91	82,01	89,91	253	3
17/11/2025	-0,08%	-0,07	92,43	93,51	92,43	93,51	2K	3
14/11/2025	5,90%	5,15	92,50	89,00	89,00	92,50	102K	109
13/11/2025	-0,06%	-0,05	87,35	87,35	87,35	87,35	87	1
12/11/2025	-0,34%	-0,30	87,40	87,40	87,40	87,40	87	1
11/11/2025	0,25%	0,22	87,70	87,48	87,48	87,70	2K	3
10/11/2025	-4,39%	-4,02	87,48	91,71	87,48	91,71	32K	57
07/11/2025	0,00%	0,00	91,50	91,50	89,90	91,50	23K	33
06/11/2025	-4,09%	-3,90	91,50	95,30	91,50	95,30	13K	18
05/11/2025	-0,26%	-0,25	95,40	95,00	92,50	95,40	50K	56
04/11/2025	1,77%	1,66	95,65	93,99	93,75	95,70	8K	10
03/11/2025	-2,60%	-2,51	93,99	95,00	93,90	95,00	1K	3
31/10/2025	0,00%	0,00	96,50	96,50	96,50	96,50	96	1
30/10/2025	-3,47%	-3,47	96,50	97,92	96,50	98,00	56K	39
29/10/2025	-4,15%	-4,33	99,97	100,70	99,97	100,70	3K	2
28/10/2025	5,14%	5,10	104,30	99,20	99,20	104,30	66K	12
27/10/2025	0,00%	0,00	99,20	99,20	99,20	99,20	198	1
22/10/2025	-0,60%	-0,60	99,20	99,20	99,20	99,20	496	1
21/10/2025	2,58%	2,51	99,80	100,00	99,80	100,65	44K	24
20/10/2025	-0,01%	-0,01	97,29	97,30	97,29	97,30	194	2
17/10/2025	-1,57%	-1,55	97,30	98,10	97,30	98,10	41K	37
16/10/2025	-0,15%	-0,15	98,85	98,30	97,95	99,00	50K	31
14/10/2025	0,51%	0,50	99,00	98,60	98,60	99,00	4K	2
13/10/2025	-1,50%	-1,50	98,50	99,90	98,50	99,90	4K	6
10/10/2025	-0,50%	-0,50	100,00	100,50	100,00	100,50	2K	4
09/10/2025	-3,55%	-3,70	100,50	100,90	100,50	100,90	201	2
08/10/2025	-1,00%	-1,05	104,20	104,20	104,20	104,20	104	1
01/10/2025	1,68%	1,74	105,25	105,25	105,25	105,25	421	2
30/09/2025	-1,42%	-1,49	103,51	103,51	103,51	103,51	103	1
29/09/2025	0,77%	0,80	105,00	104,20	104,20	105,00	417	2
26/09/2025	-0,18%	-0,19	104,20	104,20	104,20	104,20	104	1
25/09/2025	-2,85%	-3,06	104,39	105,00	104,39	105,00	629	3
23/09/2025	-1,29%	-1,40	107,45	107,45	107,45	107,45	107	1
22/09/2025	-2,22%	-2,47	108,85	111,30	108,79	111,30	1K	3
19/09/2025	-2,03%	-2,31	111,32	111,32	111,32	111,32	111	1
18/09/2025	-1,23%	-1,42	113,63	113,15	112,76	113,63	339	3
17/09/2025	-2,96%	-3,51	115,05	115,32	115,05	115,32	230	2
16/09/2025	-1,20%	-1,44	118,56	118,56	118,56	118,56	118	1
15/09/2025	-2,94%	-3,63	120,00	120,96	120,00	120,96	2K	2
12/09/2025	0,41%	0,51	123,63	123,63	123,63	123,63	123	1
03/09/2025	-3,25%	-4,14	123,12	123,50	123,12	123,50	740	2
25/08/2025	-0,14%	-0,18	127,26	127,27	127,26	127,27	1K	2
22/08/2025	6,41%	7,68	127,44	127,44	127,44	127,44	127	1
21/08/2025	0,20%	0,24	119,76	119,76	119,76	119,76	119	1
13/08/2025	5,63%	6,37	119,52	119,52	119,52	119,52	119	1
08/08/2025	-0,11%	-0,13	113,15	113,15	113,15	113,15	113	1
01/08/2025	-3,34%	-3,92	113,28	113,28	113,28	113,28	113	1
30/07/2025	-0,69%	-0,81	117,20	117,20	117,20	117,20	2K	1
29/07/2025	-14,17%	-19,49	118,01	118,00	117,60	120,74	12K	13
28/07/2025	5,77%	7,50	137,50	138,26	137,50	138,26	2K	2
11/07/2025	1,51%	1,94	130,00	130,00	130,00	130,00	130	1
23/06/2025	0,09%	0,11	128,06	128,06	128,06	128,06	128	1
20/06/2025	0,71%	0,90	127,95	127,92	127,92	127,95	255	2
18/06/2025	6,76%	8,05	127,05	124,76	124,76	127,05	251	2
10/06/2025	-0,79%	-0,95	119,00	119,00	119,00	119,00	238	1
09/06/2025	5,08%	5,80	119,95	115,92	115,92	119,95	595	2
05/06/2025	2,95%	3,27	114,15	112,61	112,61	114,15	453	3
30/05/2025	-1,15%	-1,29	110,88	110,88	110,88	110,88	110	1
28/05/2025	-0,66%	-0,74	112,17	114,25	112,17	114,25	4K	2
27/05/2025	2,03%	2,25	112,91	112,00	111,90	112,91	560	5
26/05/2025	1,37%	1,50	110,66	110,61	110,61	110,66	553	2
23/05/2025	-0,36%	-0,39	109,16	109,55	109,00	109,55	3K	4
21/05/2025	-4,77%	-5,49	109,55	113,75	109,55	113,75	1K	4
19/05/2025	-2,15%	-2,53	115,04	115,04	115,04	115,04	920	1
16/05/2025	0,08%	0,09	117,57	115,74	115,74	117,57	12K	6
14/05/2025	-1,69%	-2,02	117,48	119,50	116,50	119,50	7K	12
13/05/2025	0,13%	0,15	119,50	118,50	118,50	119,50	52K	27
12/05/2025	4,74%	5,40	119,35	114,00	114,00	119,35	352	3
09/05/2025	0,66%	0,75	113,95	113,20	113,20	113,95	26K	24
08/05/2025	4,81%	5,20	113,20	112,90	112,90	113,20	11K	14
06/05/2025	-1,20%	-1,31	108,00	109,31	108,00	109,31	15K	8
05/05/2025	4,10%	4,31	109,31	109,31	109,31	109,31	327	1
30/04/2025	-3,23%	-3,50	105,00	106,50	105,00	106,50	6K	8
29/04/2025	0,00%	0,00	108,50	109,00	108,00	109,00	14K	11
28/04/2025	-1,14%	-1,25	108,50	109,75	108,50	109,75	8K	6
25/04/2025	0,49%	0,53	109,75	110,00	109,75	110,27	5K	4
24/04/2025	-1,26%	-1,39	109,22	110,61	109,22	110,61	219	2
22/04/2025	-1,68%	-1,89	110,61	112,25	110,00	112,25	7K	14
16/04/2025	-3,05%	-3,54	112,50	118,00	112,50	118,00	45K	23
15/04/2025	-3,56%	-4,28	116,04	116,15	116,04	116,15	9K	18
10/04/2025	1,11%	1,32	120,32	120,32	120,32	120,32	120	1
04/04/2025	-5,32%	-6,68	119,00	120,00	119,00	120,00	239	2
03/04/2025	-1,64%	-2,10	125,68	125,68	125,68	125,68	125	1
02/04/2025	-0,17%	-0,22	127,78	127,78	127,78	127,78	127	1
31/03/2025	-1,54%	-2,00	128,00	127,78	127,78	128,00	255	2
28/03/2025	-4,17%	-5,66	130,00	130,00	130,00	130,00	650	1
25/03/2025	2,51%	3,32	135,66	135,63	135,63	135,66	1K	2
18/03/2025	0,10%	0,13	132,34	132,34	132,34	132,34	132	1
14/03/2025	1,70%	2,21	132,21	132,21	132,21	132,21	132	1
13/03/2025	-12,78%	-19,04	130,00	130,00	130,00	130,00	130	1
25/02/2025	-1,21%	-1,83	149,04	149,04	149,04	149,04	149	1
21/02/2025	4,41%	6,37	150,87	150,87	150,87	150,87	5K	2
04/02/2025	-0,34%	-0,50	144,50	144,50	144,50	144,50	3K	1
03/02/2025	-16,62%	-28,91	145,00	149,99	145,00	151,00	6K	6
07/01/2025	0,00%	0,00	173,91	173,91	173,91	173,91	173	1
23/12/2024	-7,19%	-13,47	173,91	173,91	173,91	173,91	521	1
19/12/2024	1,91%	3,51	187,38	187,38	187,38	187,38	187	1
16/12/2024	0,31%	0,56	183,87	185,25	183,87	185,25	4K	2
09/12/2024	7,58%	12,91	183,31	176,21	176,21	183,31	3K	3
06/12/2024	4,74%	7,71	170,40	170,40	170,40	170,40	5K	1
05/12/2024	-1,54%	-2,55	162,69	162,69	162,69	162,69	162	1
04/12/2024	0,46%	0,76	165,24	165,58	165,24	165,58	5K	2
28/11/2024	0,00%	0,00	164,48	164,48	164,48	164,48	657	1
27/11/2024	0,97%	1,58	164,48	164,48	164,48	164,48	328	2
22/11/2024	0,70%	1,14	162,90	162,90	162,90	162,90	162	1
19/11/2024	-3,61%	-6,05	161,76	169,48	161,76	169,48	331	2
14/11/2024	4,48%	7,20	167,81	157,39	157,39	167,81	491	3
12/11/2024	10,50%	15,26	160,61	160,61	160,61	160,61	160	1
11/11/2024	0,00%	0,00	145,35	145,35	145,35	145,35	145	1
23/10/2024	-1,82%	-2,70	145,35	145,35	145,35	145,35	290	1
21/10/2024	0,00%	0,00	148,05	148,05	148,05	148,05	148	1
17/10/2024	-0,60%	-0,90	148,05	148,05	148,05	148,05	148	1
16/10/2024	4,20%	6,01	148,95	147,99	147,60	148,95	75K	3
07/10/2024	0,00%	0,00	142,94	142,94	142,94	142,94	1K	1
03/10/2024	1,81%	2,54	142,94	142,94	142,94	142,94	714	1
18/09/2024	1,30%	1,80	140,40	139,72	139,72	140,40	1K	2
17/09/2024	5,54%	7,28	138,60	140,67	138,60	140,67	2K	2
11/09/2024	-4,97%	-6,87	131,32	131,32	131,32	131,32	1K	1
04/09/2024	-1,27%	-1,78	138,19	138,19	138,19	138,19	552	1
03/09/2024	-1,13%	-1,60	139,97	139,97	139,97	139,97	139	1
27/08/2024	0,92%	1,29	141,57	141,57	141,57	141,57	141	1
23/08/2024	4,13%	5,56	140,28	140,70	140,28	140,70	6K	2
21/08/2024	2,38%	3,13	134,72	134,72	134,72	134,72	134	1
16/08/2024	0,30%	0,39	131,59	125,02	124,76	131,59	5K	6
13/08/2024	3,84%	4,85	131,20	131,15	131,15	131,20	50K	5
12/08/2024	-4,34%	-5,73	126,35	126,88	126,30	126,88	50K	15
07/08/2024	-	-	132,08	132,08	132,08	132,08	396	1

Date,Open,High,Low,Close,Volume
28-Nov-25,105.38,105.38,104.80,104.80,10795
27-Nov-25,103.78,105.92,103.78,105.92,315
26-Nov-25,103.98,105.92,103.98,105.92,209
25-Nov-25,102.70,105.20,102.70,105.20,8172
24-Nov-25,98.41,100.60,98.41,100.60,2288
21-Nov-25,92.90,98.41,92.90,98.41,14854
19-Nov-25,97.77,97.77,91.21,91.44,373
18-Nov-25,89.91,89.91,82.01,82.01,253
17-Nov-25,93.51,93.51,92.43,92.43,2055
14-Nov-25,89.00,92.50,89.00,92.50,102398
13-Nov-25,87.35,87.35,87.35,87.35,87
12-Nov-25,87.40,87.40,87.40,87.40,87
11-Nov-25,87.48,87.70,87.48,87.70,1926
10-Nov-25,91.71,91.71,87.48,87.48,32144
07-Nov-25,91.50,91.50,89.90,91.50,23138
06-Nov-25,95.30,95.30,91.50,91.50,13472
05-Nov-25,95.00,95.40,92.50,95.40,50014
04-Nov-25,93.99,95.70,93.75,95.65,8184
03-Nov-25,95.00,95.00,93.90,93.99,1127
31-Oct-25,96.50,96.50,96.50,96.50,96
30-Oct-25,97.92,98.00,96.50,96.50,56420
29-Oct-25,100.70,100.70,99.97,99.97,3120
28-Oct-25,99.20,104.30,99.20,104.30,66472
27-Oct-25,99.20,99.20,99.20,99.20,198
22-Oct-25,99.20,99.20,99.20,99.20,496
21-Oct-25,100.00,100.65,99.80,99.80,43532
20-Oct-25,97.30,97.30,97.29,97.29,194
17-Oct-25,98.10,98.10,97.30,97.30,40655
16-Oct-25,98.30,99.00,97.95,98.85,50056
14-Oct-25,98.60,99.00,98.60,99.00,3563
13-Oct-25,99.90,99.90,98.50,98.50,3547
10-Oct-25,100.50,100.50,100.00,100.00,1500
09-Oct-25,100.90,100.90,100.50,100.50,201
08-Oct-25,104.20,104.20,104.20,104.20,104
01-Oct-25,105.25,105.25,105.25,105.25,421
30-Sep-25,103.51,103.51,103.51,103.51,103
29-Sep-25,104.20,105.00,104.20,105.00,417
26-Sep-25,104.20,104.20,104.20,104.20,104
25-Sep-25,105.00,105.00,104.39,104.39,629
23-Sep-25,107.45,107.45,107.45,107.45,107
22-Sep-25,111.30,111.30,108.79,108.85,1328
19-Sep-25,111.32,111.32,111.32,111.32,111
18-Sep-25,113.15,113.63,112.76,113.63,339
17-Sep-25,115.32,115.32,115.05,115.05,230
16-Sep-25,118.56,118.56,118.56,118.56,118
15-Sep-25,120.96,120.96,120.00,120.00,1563
12-Sep-25,123.63,123.63,123.63,123.63,123
03-Sep-25,123.50,123.50,123.12,123.12,740
25-Aug-25,127.27,127.27,127.26,127.26,1145
22-Aug-25,127.44,127.44,127.44,127.44,127
21-Aug-25,119.76,119.76,119.76,119.76,119
13-Aug-25,119.52,119.52,119.52,119.52,119
08-Aug-25,113.15,113.15,113.15,113.15,113
01-Aug-25,113.28,113.28,113.28,113.28,113
30-Jul-25,117.20,117.20,117.20,117.20,2344
29-Jul-25,118.00,120.74,117.60,118.01,12202
28-Jul-25,138.26,138.26,137.50,137.50,2211
11-Jul-25,130.00,130.00,130.00,130.00,130
23-Jun-25,128.06,128.06,128.06,128.06,128
20-Jun-25,127.92,127.95,127.92,127.95,255
18-Jun-25,124.76,127.05,124.76,127.05,251
10-Jun-25,119.00,119.00,119.00,119.00,238
09-Jun-25,115.92,119.95,115.92,119.95,595
05-Jun-25,112.61,114.15,112.61,114.15,453
30-May-25,110.88,110.88,110.88,110.88,110
28-May-25,114.25,114.25,112.17,112.17,3967
27-May-25,112.00,112.91,111.90,112.91,560
26-May-25,110.61,110.66,110.61,110.66,553
23-May-25,109.55,109.55,109.00,109.16,2514
21-May-25,113.75,113.75,109.55,109.55,1437
19-May-25,115.04,115.04,115.04,115.04,920
16-May-25,115.74,117.57,115.74,117.57,12228
14-May-25,119.50,119.50,116.50,117.48,6910
13-May-25,118.50,119.50,118.50,119.50,52448
12-May-25,114.00,119.35,114.00,119.35,352
09-May-25,113.20,113.95,113.20,113.95,26141
08-May-25,112.90,113.20,112.90,113.20,11309
06-May-25,109.31,109.31,108.00,108.00,14707
05-May-25,109.31,109.31,109.31,109.31,327
30-Apr-25,106.50,106.50,105.00,105.00,5800
29-Apr-25,109.00,109.00,108.00,108.50,13555
28-Apr-25,109.75,109.75,108.50,108.50,7752
25-Apr-25,110.00,110.27,109.75,109.75,4950
24-Apr-25,110.61,110.61,109.22,109.22,219
22-Apr-25,112.25,112.25,110.00,110.61,6534
16-Apr-25,118.00,118.00,112.50,112.50,45390
15-Apr-25,116.15,116.15,116.04,116.04,9287
10-Apr-25,120.32,120.32,120.32,120.32,120
04-Apr-25,120.00,120.00,119.00,119.00,239
03-Apr-25,125.68,125.68,125.68,125.68,125
02-Apr-25,127.78,127.78,127.78,127.78,127
31-Mar-25,127.78,128.00,127.78,128.00,255
28-Mar-25,130.00,130.00,130.00,130.00,650
25-Mar-25,135.63,135.66,135.63,135.66,1220
18-Mar-25,132.34,132.34,132.34,132.34,132
14-Mar-25,132.21,132.21,132.21,132.21,132
13-Mar-25,130.00,130.00,130.00,130.00,130
25-Feb-25,149.04,149.04,149.04,149.04,149
21-Feb-25,150.87,150.87,150.87,150.87,4526
04-Feb-25,144.50,144.50,144.50,144.50,3179
03-Feb-25,149.99,151.00,145.00,145.00,5634
07-Jan-25,173.91,173.91,173.91,173.91,173
23-Dec-24,173.91,173.91,173.91,173.91,521
19-Dec-24,187.38,187.38,187.38,187.38,187
16-Dec-24,185.25,185.25,183.87,183.87,4259
09-Dec-24,176.21,183.31,176.21,183.31,2890
06-Dec-24,170.40,170.40,170.40,170.40,5112
05-Dec-24,162.69,162.69,162.69,162.69,162
04-Dec-24,165.58,165.58,165.24,165.24,5132
28-Nov-24,164.48,164.48,164.48,164.48,657
27-Nov-24,164.48,164.48,164.48,164.48,328
22-Nov-24,162.90,162.90,162.90,162.90,162
19-Nov-24,169.48,169.48,161.76,161.76,331
14-Nov-24,157.39,167.81,157.39,167.81,491
12-Nov-24,160.61,160.61,160.61,160.61,160
11-Nov-24,145.35,145.35,145.35,145.35,145
23-Oct-24,145.35,145.35,145.35,145.35,290
21-Oct-24,148.05,148.05,148.05,148.05,148
17-Oct-24,148.05,148.05,148.05,148.05,148
16-Oct-24,147.99,148.95,147.60,148.95,75185
07-Oct-24,142.94,142.94,142.94,142.94,1429
03-Oct-24,142.94,142.94,142.94,142.94,714
18-Sep-24,139.72,140.40,139.72,140.40,1260
17-Sep-24,140.67,140.67,138.60,138.60,1526
11-Sep-24,131.32,131.32,131.32,131.32,1444
04-Sep-24,138.19,138.19,138.19,138.19,552
03-Sep-24,139.97,139.97,139.97,139.97,139
27-Aug-24,141.57,141.57,141.57,141.57,141
23-Aug-24,140.70,140.70,140.28,140.28,5619
21-Aug-24,134.72,134.72,134.72,134.72,134
16-Aug-24,125.02,131.59,124.76,131.59,5008
13-Aug-24,131.15,131.20,131.15,131.20,49724
12-Aug-24,126.88,126.88,126.30,126.35,50455
07-Aug-24,132.08,132.08,132.08,132.08,396

*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: W1HR34