Cotação atual, histórico e gráfico do papel: W1IX34

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 W1IX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2024	-0,28%	-0,06	21,72	21,72	21,72	21,72	65	1
12/04/2024	0,00%	0,00	21,78	21,78	21,78	21,78	653	1
11/04/2024	-4,47%	-1,02	21,78	21,78	21,78	21,78	544	1
08/04/2024	0,00%	0,00	22,80	22,80	22,80	22,80	342	1
05/04/2024	-2,23%	-0,52	22,80	22,80	22,80	22,80	1K	1
03/04/2024	0,26%	0,06	23,32	23,23	23,23	23,32	325	2
28/03/2024	3,29%	0,74	23,26	23,26	23,26	23,26	6K	1
27/03/2024	-2,17%	-0,50	22,52	23,05	22,52	23,05	23K	2
26/03/2024	-4,08%	-0,98	23,02	23,02	23,02	23,26	24K	5
21/03/2024	3,27%	0,76	24,00	24,00	24,00	24,00	240	1
20/03/2024	0,00%	0,00	23,24	23,24	23,24	23,24	69	1

18/03/2024	-0,94%	-0,22	23,24	23,04	23,04	23,28	25K	4
13/03/2024	-0,09%	-0,02	23,46	23,46	23,46	23,46	46	1
12/03/2024	0,00%	0,00	23,48	23,32	23,32	23,48	912	2
08/03/2024	0,00%	0,00	23,48	23,48	23,48	23,48	70	1
07/03/2024	1,29%	0,30	23,48	23,36	23,34	23,48	23K	4
04/03/2024	-0,34%	-0,08	23,18	23,22	23,18	23,22	696	2
01/03/2024	0,22%	0,05	23,26	23,26	23,26	23,26	1K	1
29/02/2024	3,25%	0,73	23,21	23,21	23,21	23,21	464	1
28/02/2024	0,00%	0,00	22,48	22,48	22,48	22,48	134	1
27/02/2024	0,00%	0,00	22,48	22,64	22,44	22,64	4K	3
26/02/2024	0,90%	0,20	22,48	22,28	22,28	22,48	19K	3
23/02/2024	0,27%	0,06	22,28	22,60	22,28	22,60	13K	3
22/02/2024	1,74%	0,38	22,22	22,94	22,22	22,94	10K	4
21/02/2024	2,78%	0,59	21,84	21,61	21,61	23,06	19K	9
20/02/2024	0,90%	0,19	21,25	20,84	20,84	21,25	15K	3
16/02/2024	-1,86%	-0,40	21,06	21,06	21,06	21,06	3K	1
15/02/2024	2,29%	0,48	21,46	20,56	20,56	21,46	1K	2
14/02/2024	-4,29%	-0,94	20,98	20,98	20,98	20,98	209	1
09/02/2024	-0,63%	-0,14	21,92	21,92	21,92	21,92	3K	1
08/02/2024	-0,18%	-0,04	22,06	22,10	22,06	22,10	5K	4
07/02/2024	3,85%	0,82	22,10	22,10	22,10	22,10	3K	3
06/02/2024	0,47%	0,10	21,28	21,35	21,28	21,35	3K	2
05/02/2024	0,47%	0,10	21,18	21,18	21,18	21,18	635	1
02/02/2024	1,25%	0,26	21,08	21,08	21,08	21,08	5K	1
01/02/2024	-1,42%	-0,30	20,82	20,92	20,82	21,06	8K	3
31/01/2024	-0,75%	-0,16	21,12	21,02	21,02	21,12	1K	2
30/01/2024	2,60%	0,54	21,28	21,28	21,28	21,28	425	1
29/01/2024	-1,14%	-0,24	20,74	20,74	20,74	20,74	207	1
26/01/2024	2,09%	0,43	20,98	20,98	20,98	20,98	3K	1
25/01/2024	-2,79%	-0,59	20,55	20,74	20,55	20,84	6K	5
24/01/2024	-1,03%	-0,22	21,14	21,35	21,14	21,35	6K	4
23/01/2024	-1,29%	-0,28	21,36	21,40	21,36	21,40	5K	2
22/01/2024	3,84%	0,80	21,64	21,00	21,00	21,76	41K	9
19/01/2024	1,96%	0,40	20,84	21,32	20,78	21,32	3K	3
18/01/2024	-0,49%	-0,10	20,44	20,52	20,44	20,52	6K	3
17/01/2024	0,59%	0,12	20,54	20,42	20,42	20,54	2K	2
16/01/2024	0,10%	0,02	20,42	20,42	20,42	20,42	40	1
12/01/2024	0,79%	0,16	20,40	20,40	20,40	20,40	20	1
11/01/2024	0,50%	0,10	20,24	20,24	20,24	20,24	2K	1
10/01/2024	5,56%	1,06	20,14	20,14	20,14	20,14	40	1
05/01/2024	0,00%	0,00	19,08	19,08	19,08	19,08	2K	1
04/01/2024	-3,34%	-0,66	19,08	19,08	19,08	19,08	19	1
26/12/2023	1,23%	0,24	19,74	19,74	19,74	19,74	2K	1
21/12/2023	-1,61%	-0,32	19,50	20,14	19,50	20,14	5K	4
20/12/2023	3,07%	0,59	19,82	19,23	19,23	19,82	6K	3
19/12/2023	13,59%	2,30	19,23	19,23	19,23	19,23	96	1
08/12/2023	-3,04%	-0,53	16,93	16,98	16,93	17,04	3K	3
05/12/2023	-1,02%	-0,18	17,46	17,46	17,46	17,46	17	1
04/12/2023	6,07%	1,01	17,64	17,49	17,49	17,64	3K	3
30/11/2023	4,59%	0,73	16,63	16,60	16,60	16,63	5K	2
27/11/2023	4,74%	0,72	15,90	15,90	15,90	15,90	2K	1
16/11/2023	1,88%	0,28	15,18	14,70	14,70	15,18	1K	2
14/11/2023	4,20%	0,60	14,90	14,90	14,90	14,90	789	1
13/11/2023	0,00%	0,00	14,30	14,30	14,30	14,30	471	2
09/11/2023	9,92%	1,29	14,30	13,97	13,97	14,30	6K	4
03/11/2023	0,00%	0,00	13,01	13,01	13,01	13,01	3K	1
01/11/2023	-6,27%	-0,87	13,01	13,01	13,01	13,01	260	1
20/10/2023	-2,18%	-0,31	13,88	13,88	13,88	13,88	4K	1
16/10/2023	-3,01%	-0,44	14,19	14,19	14,19	14,19	255	1
11/10/2023	-3,05%	-0,46	14,63	14,63	14,63	14,63	263	1
09/10/2023	-2,39%	-0,37	15,09	14,99	14,82	15,09	526	3
06/10/2023	2,05%	0,31	15,46	15,16	15,16	15,46	667	2
04/10/2023	0,46%	0,07	15,15	15,15	15,15	15,15	863	1
03/10/2023	-1,95%	-0,30	15,08	15,45	15,08	15,45	2K	2
02/10/2023	2,12%	0,32	15,38	15,30	15,30	15,38	30	2
27/09/2023	2,03%	0,30	15,06	15,04	15,04	15,06	30	2
21/09/2023	-3,02%	-0,46	14,76	14,76	14,76	14,76	250	1
18/09/2023	-2,69%	-0,42	15,22	15,17	15,17	15,22	379	2
12/09/2023	0,84%	0,13	15,64	15,64	15,64	15,64	594	1
11/09/2023	-1,21%	-0,19	15,51	15,51	15,51	15,51	7K	1
08/09/2023	-2,61%	-0,42	15,70	15,70	15,70	15,70	3K	1
06/09/2023	1,77%	0,28	16,12	16,12	16,12	16,12	97K	2
04/09/2023	-2,22%	-0,36	15,84	15,84	15,84	15,84	950	1
01/09/2023	6,65%	1,01	16,20	16,41	16,16	16,41	3K	3
31/08/2023	-3,00%	-0,47	15,19	16,00	15,19	16,19	2K	3
30/08/2023	4,40%	0,66	15,66	15,48	15,48	15,66	8K	4
24/08/2023	2,25%	0,33	15,00	15,00	15,00	15,00	105	1
22/08/2023	3,60%	0,51	14,67	14,40	14,40	14,67	2K	2
18/08/2023	-5,03%	-0,75	14,16	14,16	14,16	14,16	254	1
16/08/2023	-0,60%	-0,09	14,91	14,91	14,91	14,91	1K	1
08/08/2023	-3,23%	-0,50	15,00	15,00	15,00	15,00	2K	1
07/08/2023	-2,88%	-0,46	15,50	15,50	15,50	15,50	775	1
03/08/2023	10,60%	1,53	15,96	15,96	15,96	15,96	1K	2
02/08/2023	-2,89%	-0,43	14,43	14,43	14,43	14,43	86	1
01/08/2023	1,78%	0,26	14,86	14,71	14,71	14,86	2K	2
31/07/2023	5,49%	0,76	14,60	14,60	14,60	14,60	146	1
27/07/2023	3,21%	0,43	13,84	13,84	13,84	13,84	2K	1
25/07/2023	0,98%	0,13	13,41	13,41	13,41	13,41	13	1
24/07/2023	-1,19%	-0,16	13,28	13,28	13,28	13,28	3K	1
21/07/2023	-0,96%	-0,13	13,44	13,41	13,41	13,44	831	2
20/07/2023	1,95%	0,26	13,57	13,58	13,57	13,58	1K	2
17/07/2023	5,55%	0,70	13,31	13,31	13,31	13,31	13	1
12/07/2023	1,53%	0,19	12,61	12,58	12,43	12,61	100	4
10/07/2023	3,07%	0,37	12,42	12,42	12,42	12,42	371	2
07/07/2023	-4,29%	-0,54	12,05	12,52	12,05	12,52	98	3
06/07/2023	-5,41%	-0,72	12,59	12,40	12,38	12,59	8K	5
03/07/2023	5,63%	0,71	13,31	13,31	13,31	13,31	13	1
30/06/2023	1,94%	0,24	12,60	12,60	12,60	12,60	554	2
29/06/2023	-2,45%	-0,31	12,36	12,36	12,36	12,36	49	1
28/06/2023	5,15%	0,62	12,67	12,64	12,64	12,67	2K	2
27/06/2023	-1,47%	-0,18	12,05	12,23	12,05	12,23	48	3
26/06/2023	-1,29%	-0,16	12,23	12,39	12,23	12,39	868	2
23/06/2023	-11,63%	-1,63	12,39	13,99	12,39	13,99	946	6
15/06/2023	2,41%	0,33	14,02	13,57	13,57	14,02	245	3
14/06/2023	7,97%	1,01	13,69	13,35	13,35	13,84	4K	5
13/06/2023	2,18%	0,27	12,68	12,68	12,68	12,68	12	1
12/06/2023	2,99%	0,36	12,41	12,16	11,49	12,41	5K	311
09/06/2023	-0,58%	-0,07	12,05	12,12	12,05	12,28	710	5
07/06/2023	-4,64%	-0,59	12,12	12,48	12,11	12,48	7K	90
06/06/2023	3,00%	0,37	12,71	12,71	12,71	12,71	12	1
05/06/2023	-3,37%	-0,43	12,34	12,40	12,34	12,40	1K	4
02/06/2023	0,63%	0,08	12,77	12,56	12,56	12,77	189	2
01/06/2023	-0,78%	-0,10	12,69	12,69	12,69	12,69	482	1
31/05/2023	-3,03%	-0,40	12,79	12,77	12,77	12,79	473	3
29/05/2023	2,33%	0,30	13,19	13,19	13,19	13,19	92	1
26/05/2023	-0,23%	-0,03	12,89	12,88	12,88	12,89	1K	2
24/05/2023	-0,77%	-0,10	12,92	13,04	12,92	13,04	776	2
19/05/2023	-3,98%	-0,54	13,02	13,07	13,02	13,07	286	2
18/05/2023	6,69%	0,85	13,56	13,56	13,56	13,56	135	1
15/05/2023	2,09%	0,26	12,71	12,71	12,71	12,71	12	1
12/05/2023	-4,74%	-0,62	12,45	12,46	12,32	12,46	1K	4
08/05/2023	3,81%	0,48	13,07	13,17	13,07	13,17	92	3
05/05/2023	-	-	12,59	12,47	12,47	12,61	5K	4

Date,Open,High,Low,Close,Volume
16-Apr-24,21.72,21.72,21.72,21.72,65
12-Apr-24,21.78,21.78,21.78,21.78,653
11-Apr-24,21.78,21.78,21.78,21.78,544
08-Apr-24,22.80,22.80,22.80,22.80,342
05-Apr-24,22.80,22.80,22.80,22.80,1140
03-Apr-24,23.23,23.32,23.23,23.32,325
28-Mar-24,23.26,23.26,23.26,23.26,5768
27-Mar-24,23.05,23.05,22.52,22.52,22750
26-Mar-24,23.02,23.26,23.02,23.02,23677
21-Mar-24,24.00,24.00,24.00,24.00,240
20-Mar-24,23.24,23.24,23.24,23.24,69
18-Mar-24,23.04,23.28,23.04,23.24,25324
13-Mar-24,23.46,23.46,23.46,23.46,46
12-Mar-24,23.32,23.48,23.32,23.48,912
08-Mar-24,23.48,23.48,23.48,23.48,70
07-Mar-24,23.36,23.48,23.34,23.48,22876
04-Mar-24,23.22,23.22,23.18,23.18,696
01-Mar-24,23.26,23.26,23.26,23.26,1163
29-Feb-24,23.21,23.21,23.21,23.21,464
28-Feb-24,22.48,22.48,22.48,22.48,134
27-Feb-24,22.64,22.64,22.44,22.48,4079
26-Feb-24,22.28,22.48,22.28,22.48,19422
23-Feb-24,22.60,22.60,22.28,22.28,13292
22-Feb-24,22.94,22.94,22.22,22.22,9649
21-Feb-24,21.61,23.06,21.61,21.84,18705
20-Feb-24,20.84,21.25,20.84,21.25,15153
16-Feb-24,21.06,21.06,21.06,21.06,2948
15-Feb-24,20.56,21.46,20.56,21.46,1328
14-Feb-24,20.98,20.98,20.98,20.98,209
09-Feb-24,21.92,21.92,21.92,21.92,3288
08-Feb-24,22.10,22.10,22.06,22.06,4768
07-Feb-24,22.10,22.10,22.10,22.10,3315
06-Feb-24,21.35,21.35,21.28,21.28,3308
05-Feb-24,21.18,21.18,21.18,21.18,635
02-Feb-24,21.08,21.08,21.08,21.08,4848
01-Feb-24,20.92,21.06,20.82,20.82,7863
31-Jan-24,21.02,21.12,21.02,21.12,1072
30-Jan-24,21.28,21.28,21.28,21.28,425
29-Jan-24,20.74,20.74,20.74,20.74,207
26-Jan-24,20.98,20.98,20.98,20.98,2727
25-Jan-24,20.74,20.84,20.55,20.55,5842
24-Jan-24,21.35,21.35,21.14,21.14,6333
23-Jan-24,21.40,21.40,21.36,21.36,4600
22-Jan-24,21.00,21.76,21.00,21.64,41034
19-Jan-24,21.32,21.32,20.78,20.84,3348
18-Jan-24,20.52,20.52,20.44,20.44,6141
17-Jan-24,20.42,20.54,20.42,20.54,2320
16-Jan-24,20.42,20.42,20.42,20.42,40
12-Jan-24,20.40,20.40,20.40,20.40,20
11-Jan-24,20.24,20.24,20.24,20.24,2024
10-Jan-24,20.14,20.14,20.14,20.14,40
05-Jan-24,19.08,19.08,19.08,19.08,2442
04-Jan-24,19.08,19.08,19.08,19.08,19
26-Dec-23,19.74,19.74,19.74,19.74,1974
21-Dec-23,20.14,20.14,19.50,19.50,5077
20-Dec-23,19.23,19.82,19.23,19.82,6099
19-Dec-23,19.23,19.23,19.23,19.23,96
08-Dec-23,16.98,17.04,16.93,16.93,2777
05-Dec-23,17.46,17.46,17.46,17.46,17
04-Dec-23,17.49,17.64,17.49,17.64,2890
30-Nov-23,16.60,16.63,16.60,16.63,4983
27-Nov-23,15.90,15.90,15.90,15.90,1590
16-Nov-23,14.70,15.18,14.70,15.18,1004
14-Nov-23,14.90,14.90,14.90,14.90,789
13-Nov-23,14.30,14.30,14.30,14.30,471
09-Nov-23,13.97,14.30,13.97,14.30,5913
03-Nov-23,13.01,13.01,13.01,13.01,2602
01-Nov-23,13.01,13.01,13.01,13.01,260
20-Oct-23,13.88,13.88,13.88,13.88,3678
16-Oct-23,14.19,14.19,14.19,14.19,255
11-Oct-23,14.63,14.63,14.63,14.63,263
09-Oct-23,14.99,15.09,14.82,15.09,526
06-Oct-23,15.16,15.46,15.16,15.46,667
04-Oct-23,15.15,15.15,15.15,15.15,863
03-Oct-23,15.45,15.45,15.08,15.08,1869
02-Oct-23,15.30,15.38,15.30,15.38,30
27-Sep-23,15.04,15.06,15.04,15.06,30
21-Sep-23,14.76,14.76,14.76,14.76,250
18-Sep-23,15.17,15.22,15.17,15.22,379
12-Sep-23,15.64,15.64,15.64,15.64,594
11-Sep-23,15.51,15.51,15.51,15.51,6979
08-Sep-23,15.70,15.70,15.70,15.70,3140
06-Sep-23,16.12,16.12,16.12,16.12,96720
04-Sep-23,15.84,15.84,15.84,15.84,950
01-Sep-23,16.41,16.41,16.16,16.20,2659
31-Aug-23,16.00,16.19,15.19,15.19,2205
30-Aug-23,15.48,15.66,15.48,15.66,7517
24-Aug-23,15.00,15.00,15.00,15.00,105
22-Aug-23,14.40,14.67,14.40,14.67,1914
18-Aug-23,14.16,14.16,14.16,14.16,254
16-Aug-23,14.91,14.91,14.91,14.91,1491
08-Aug-23,15.00,15.00,15.00,15.00,1500
07-Aug-23,15.50,15.50,15.50,15.50,775
03-Aug-23,15.96,15.96,15.96,15.96,1117
02-Aug-23,14.43,14.43,14.43,14.43,86
01-Aug-23,14.71,14.86,14.71,14.86,2421
31-Jul-23,14.60,14.60,14.60,14.60,146
27-Jul-23,13.84,13.84,13.84,13.84,1730
25-Jul-23,13.41,13.41,13.41,13.41,13
24-Jul-23,13.28,13.28,13.28,13.28,3452
21-Jul-23,13.41,13.44,13.41,13.44,831
20-Jul-23,13.58,13.58,13.57,13.57,1371
17-Jul-23,13.31,13.31,13.31,13.31,13
12-Jul-23,12.58,12.61,12.43,12.61,100
10-Jul-23,12.42,12.42,12.42,12.42,371
07-Jul-23,12.52,12.52,12.05,12.05,98
06-Jul-23,12.40,12.59,12.38,12.59,7771
03-Jul-23,13.31,13.31,13.31,13.31,13
30-Jun-23,12.60,12.60,12.60,12.60,554
29-Jun-23,12.36,12.36,12.36,12.36,49
28-Jun-23,12.64,12.67,12.64,12.67,1897
27-Jun-23,12.23,12.23,12.05,12.05,48
26-Jun-23,12.39,12.39,12.23,12.23,868
23-Jun-23,13.99,13.99,12.39,12.39,946
15-Jun-23,13.57,14.02,13.57,14.02,245
14-Jun-23,13.35,13.84,13.35,13.69,3686
13-Jun-23,12.68,12.68,12.68,12.68,12
12-Jun-23,12.16,12.41,11.49,12.41,5143
09-Jun-23,12.12,12.28,12.05,12.05,710
07-Jun-23,12.48,12.48,12.11,12.12,7289
06-Jun-23,12.71,12.71,12.71,12.71,12
05-Jun-23,12.40,12.40,12.34,12.34,1235
02-Jun-23,12.56,12.77,12.56,12.77,189
01-Jun-23,12.69,12.69,12.69,12.69,482
31-May-23,12.77,12.79,12.77,12.79,473
29-May-23,13.19,13.19,13.19,13.19,92
26-May-23,12.88,12.89,12.88,12.89,1300
24-May-23,13.04,13.04,12.92,12.92,776
19-May-23,13.07,13.07,13.02,13.02,286
18-May-23,13.56,13.56,13.56,13.56,135
15-May-23,12.71,12.71,12.71,12.71,12
12-May-23,12.46,12.46,12.32,12.45,1130
08-May-23,13.17,13.17,13.07,13.07,92
05-May-23,12.47,12.61,12.47,12.59,4593

*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: W1IX34