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
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	-2,78%	-0,36	12,59	12,47	12,47	12,61	5K	4
04/05/2023	-1,89%	-0,25	12,95	13,21	12,80	13,21	5K	3
03/05/2023	-7,11%	-1,01	13,20	14,28	13,09	14,28	2K	4
02/05/2023	-2,47%	-0,36	14,21	14,21	14,21	14,21	85	1
25/04/2023	-2,21%	-0,33	14,57	14,75	14,57	14,75	12K	2
24/04/2023	-2,74%	-0,42	14,90	14,80	14,80	14,90	11K	3
18/04/2023	2,13%	0,32	15,32	15,37	15,32	15,37	4K	2
17/04/2023	1,63%	0,24	15,00	14,97	14,87	15,03	8K	28
14/04/2023	-2,51%	-0,38	14,76	14,82	14,58	14,82	16K	5
13/04/2023	2,99%	0,44	15,14	15,14	15,14	15,14	15	1
12/04/2023	-15,95%	-2,79	14,70	15,03	14,70	15,03	1K	8
10/04/2023	8,90%	1,43	17,49	17,49	17,49	17,49	244	1
05/04/2023	-6,84%	-1,18	16,06	16,24	16,06	16,24	2K	2
04/04/2023	5,51%	0,90	17,24	16,70	16,70	17,24	5K	3
03/04/2023	0,12%	0,02	16,34	16,54	16,34	16,54	7K	2
30/03/2023	0,25%	0,04	16,32	16,12	16,12	16,48	194	3
29/03/2023	-1,69%	-0,28	16,28	16,28	16,28	16,28	130	1
27/03/2023	-2,82%	-0,48	16,56	16,56	16,56	16,56	2K	1
23/03/2023	3,27%	0,54	17,04	17,04	17,04	17,04	17	1
22/03/2023	5,63%	0,88	16,50	16,48	16,48	16,50	197	4
17/03/2023	0,77%	0,12	15,62	15,62	15,62	15,62	1K	1
16/03/2023	0,52%	0,08	15,50	15,50	15,50	15,50	15	1
09/03/2023	-3,32%	-0,53	15,42	15,42	15,42	15,42	6K	1
08/03/2023	-0,31%	-0,05	15,95	15,81	15,81	16,11	2K	3
07/03/2023	-0,99%	-0,16	16,00	16,62	16,00	16,80	14K	6
06/03/2023	0,00%	0,00	16,16	16,16	16,16	16,16	113	1
03/03/2023	6,46%	0,98	16,16	16,22	16,16	16,22	3K	4
01/03/2023	-2,19%	-0,34	15,18	15,53	15,18	15,55	403	3
27/02/2023	-0,13%	-0,02	15,52	15,54	15,52	15,54	388	2
24/02/2023	-2,33%	-0,37	15,54	15,73	15,39	15,73	8K	3
22/02/2023	8,90%	1,30	15,91	15,96	15,81	16,02	85K	22
17/02/2023	-4,32%	-0,66	14,61	14,61	14,61	14,61	438	1
14/02/2023	-1,17%	-0,18	15,27	14,30	14,30	15,27	12K	16
09/02/2023	0,32%	0,05	15,45	15,64	15,45	15,64	5K	4
08/02/2023	1,18%	0,18	15,40	15,40	15,40	15,40	2K	1
06/02/2023	-4,10%	-0,65	15,22	15,42	15,22	15,42	2K	2
03/02/2023	-2,16%	-0,35	15,87	15,90	15,87	15,90	3K	2
02/02/2023	10,12%	1,49	16,22	15,85	15,85	16,34	10K	10
30/01/2023	-2,96%	-0,45	14,73	14,73	14,73	14,73	441	1
23/01/2023	3,34%	0,49	15,18	15,39	15,18	15,39	107	2
20/01/2023	3,02%	0,43	14,69	14,35	14,35	14,69	29	2
19/01/2023	2,15%	0,30	14,26	14,26	14,26	14,26	14	1
16/01/2023	4,33%	0,58	13,96	13,96	13,96	13,96	13	1
13/01/2023	0,00%	0,00	13,38	13,38	13,38	13,38	401	1
12/01/2023	-0,37%	-0,05	13,38	13,38	13,38	13,38	1K	1
11/01/2023	-1,03%	-0,14	13,43	13,45	13,43	13,45	403	2
10/01/2023	1,19%	0,16	13,57	13,57	13,57	13,57	13	1
09/01/2023	-0,37%	-0,05	13,41	13,41	13,41	13,41	402	1
05/01/2023	-4,61%	-0,65	13,46	13,41	13,41	13,46	831	2
04/01/2023	17,58%	2,11	14,11	14,20	14,07	14,28	1K	63
02/01/2023	-4,91%	-0,62	12,00	12,00	12,00	12,00	12	1
28/12/2022	-5,82%	-0,78	12,62	12,62	12,62	12,62	100	1
26/12/2022	-0,22%	-0,03	13,40	13,40	13,40	13,40	13	1
22/12/2022	-4,48%	-0,63	13,43	13,40	13,40	13,43	562	2
21/12/2022	-7,62%	-1,16	14,06	14,09	14,06	14,12	70	4
14/12/2022	4,25%	0,62	15,22	15,12	15,12	15,22	2K	2
12/12/2022	3,91%	0,55	14,60	14,60	14,60	14,60	58	2
08/12/2022	-2,57%	-0,37	14,05	14,05	14,05	14,05	210	1
06/12/2022	-5,50%	-0,84	14,42	14,42	14,42	14,42	14	1
05/12/2022	-2,37%	-0,37	15,26	15,45	15,26	15,45	2K	2
02/12/2022	-	-	15,63	15,80	15,63	15,84	104K	12

Date,Open,High,Low,Close,Volume
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
04-May-23,13.21,13.21,12.80,12.95,5178
03-May-23,14.28,14.28,13.09,13.20,1503
02-May-23,14.21,14.21,14.21,14.21,85
25-Apr-23,14.75,14.75,14.57,14.57,12375
24-Apr-23,14.80,14.90,14.80,14.90,11278
18-Apr-23,15.37,15.37,15.32,15.32,3906
17-Apr-23,14.97,15.03,14.87,15.00,7975
14-Apr-23,14.82,14.82,14.58,14.76,15790
13-Apr-23,15.14,15.14,15.14,15.14,15
12-Apr-23,15.03,15.03,14.70,14.70,1433
10-Apr-23,17.49,17.49,17.49,17.49,244
05-Apr-23,16.24,16.24,16.06,16.06,1638
04-Apr-23,16.70,17.24,16.70,17.24,5115
03-Apr-23,16.54,16.54,16.34,16.34,6716
30-Mar-23,16.12,16.48,16.12,16.32,194
29-Mar-23,16.28,16.28,16.28,16.28,130
27-Mar-23,16.56,16.56,16.56,16.56,1656
23-Mar-23,17.04,17.04,17.04,17.04,17
22-Mar-23,16.48,16.50,16.48,16.50,197
17-Mar-23,15.62,15.62,15.62,15.62,1093
16-Mar-23,15.50,15.50,15.50,15.50,15
09-Mar-23,15.42,15.42,15.42,15.42,6168
08-Mar-23,15.81,16.11,15.81,15.95,1629
07-Mar-23,16.62,16.80,16.00,16.00,13657
06-Mar-23,16.16,16.16,16.16,16.16,113
03-Mar-23,16.22,16.22,16.16,16.16,3062
01-Mar-23,15.53,15.55,15.18,15.18,403
27-Feb-23,15.54,15.54,15.52,15.52,388
24-Feb-23,15.73,15.73,15.39,15.54,8096
22-Feb-23,15.96,16.02,15.81,15.91,84639
17-Feb-23,14.61,14.61,14.61,14.61,438
14-Feb-23,14.30,15.27,14.30,15.27,12340
09-Feb-23,15.64,15.64,15.45,15.45,4751
08-Feb-23,15.40,15.40,15.40,15.40,1540
06-Feb-23,15.42,15.42,15.22,15.22,1983
03-Feb-23,15.90,15.90,15.87,15.87,2702
02-Feb-23,15.85,16.34,15.85,16.22,10096
30-Jan-23,14.73,14.73,14.73,14.73,441
23-Jan-23,15.39,15.39,15.18,15.18,107
20-Jan-23,14.35,14.69,14.35,14.69,29
19-Jan-23,14.26,14.26,14.26,14.26,14
16-Jan-23,13.96,13.96,13.96,13.96,13
13-Jan-23,13.38,13.38,13.38,13.38,401
12-Jan-23,13.38,13.38,13.38,13.38,1338
11-Jan-23,13.45,13.45,13.43,13.43,403
10-Jan-23,13.57,13.57,13.57,13.57,13
09-Jan-23,13.41,13.41,13.41,13.41,402
05-Jan-23,13.41,13.46,13.41,13.46,831
04-Jan-23,14.20,14.28,14.07,14.11,1106
02-Jan-23,12.00,12.00,12.00,12.00,12
28-Dec-22,12.62,12.62,12.62,12.62,100
26-Dec-22,13.40,13.40,13.40,13.40,13
22-Dec-22,13.40,13.43,13.40,13.43,562
21-Dec-22,14.09,14.12,14.06,14.06,70
14-Dec-22,15.12,15.22,15.12,15.22,2343
12-Dec-22,14.60,14.60,14.60,14.60,58
08-Dec-22,14.05,14.05,14.05,14.05,210
06-Dec-22,14.42,14.42,14.42,14.42,14
05-Dec-22,15.45,15.45,15.26,15.26,1869
02-Dec-22,15.80,15.84,15.63,15.63,104379

*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