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
28/01/2026	6,21%	0,95	16,25	16,34	16,25	16,34	5K	3
27/01/2026	-2,42%	-0,38	15,30	15,66	15,30	15,66	3K	2
26/01/2026	1,55%	0,24	15,68	15,07	15,07	15,69	3K	4
23/01/2026	4,32%	0,64	15,44	15,57	15,44	15,66	128K	9
22/01/2026	6,02%	0,84	14,80	14,93	14,80	14,93	2K	3
21/01/2026	1,38%	0,19	13,96	13,77	13,77	14,08	2K	6
20/01/2026	-5,68%	-0,83	13,77	14,30	13,77	14,30	8K	9

19/01/2026	1,18%	0,17	14,60	14,47	14,47	14,60	16K	7
16/01/2026	-4,12%	-0,62	14,43	15,00	14,40	15,00	31K	12
15/01/2026	-4,02%	-0,63	15,05	15,50	15,05	15,50	1K	10
14/01/2026	-2,61%	-0,42	15,68	16,12	15,60	16,12	2K	10
13/01/2026	-3,71%	-0,62	16,10	16,37	15,90	16,37	7K	17
12/01/2026	-3,35%	-0,58	16,72	16,68	16,66	16,72	13K	4
09/01/2026	-1,98%	-0,35	17,30	17,38	17,30	17,38	865	2
08/01/2026	-3,76%	-0,69	17,65	17,65	17,65	17,65	2K	2
07/01/2026	1,66%	0,30	18,34	18,23	18,23	18,34	1K	2
06/01/2026	-1,85%	-0,34	18,04	18,04	18,04	18,04	577	1
05/01/2026	-1,71%	-0,32	18,38	18,37	18,35	18,38	14K	4
02/01/2026	-2,09%	-0,40	18,70	18,86	18,70	18,86	3K	3
30/12/2025	-2,00%	-0,39	19,10	19,10	19,10	19,10	2K	1
29/12/2025	-0,36%	-0,07	19,49	19,52	19,42	19,52	10K	3
26/12/2025	0,93%	0,18	19,56	19,38	19,38	19,56	2K	2
23/12/2025	-1,62%	-0,32	19,38	19,40	19,28	19,40	1K	4
22/12/2025	2,50%	0,48	19,70	19,50	19,50	19,70	5K	4
19/12/2025	0,84%	0,16	19,22	19,10	19,10	19,22	1K	2
18/12/2025	-1,55%	-0,30	19,06	19,56	19,06	19,56	11K	3
17/12/2025	3,09%	0,58	19,36	19,32	19,32	19,36	5K	8
16/12/2025	6,83%	1,20	18,78	18,78	18,78	18,78	2K	1
15/12/2025	-5,08%	-0,94	17,58	17,60	17,58	17,60	3K	2
12/12/2025	-1,17%	-0,22	18,52	18,52	18,52	18,52	18	1
11/12/2025	-2,80%	-0,54	18,74	19,18	18,74	19,18	7K	4
10/12/2025	1,15%	0,22	19,28	19,02	18,80	19,28	11K	6
09/12/2025	4,27%	0,78	19,06	18,32	18,32	19,14	10K	10
08/12/2025	0,44%	0,08	18,28	18,52	18,28	18,52	4K	2
05/12/2025	-0,11%	-0,02	18,20	18,28	18,20	18,55	3K	5
04/12/2025	0,11%	0,02	18,22	18,22	18,22	18,38	9K	4
03/12/2025	5,57%	0,96	18,20	18,24	18,06	18,24	4K	4
02/12/2025	1,53%	0,26	17,24	16,98	16,80	17,24	1K	5
01/12/2025	-0,82%	-0,14	16,98	17,00	16,80	17,32	3K	7
28/11/2025	-0,70%	-0,12	17,12	17,20	17,04	17,20	1K	6
27/11/2025	-0,12%	-0,02	17,24	17,24	17,24	17,24	17	1
26/11/2025	1,05%	0,18	17,26	17,54	17,26	17,54	172	2
25/11/2025	2,28%	0,38	17,08	16,78	16,78	17,14	6K	3
24/11/2025	-2,79%	-0,48	16,70	17,38	16,70	17,38	7K	19
21/11/2025	-6,02%	-1,10	17,18	18,47	17,18	18,47	22K	8
19/11/2025	-18,68%	-4,20	18,28	20,93	18,02	20,93	25K	36
18/11/2025	0,63%	0,14	22,48	22,64	22,48	22,64	2K	6
17/11/2025	0,27%	0,06	22,34	22,34	22,34	22,34	2K	1
14/11/2025	-1,33%	-0,30	22,28	22,28	22,28	22,28	111	1
13/11/2025	-2,34%	-0,54	22,58	22,58	22,58	22,58	406	1
12/11/2025	-2,94%	-0,70	23,12	23,12	23,12	23,12	3K	1
11/11/2025	1,02%	0,24	23,82	23,82	23,82	23,82	9K	1
10/11/2025	-2,16%	-0,52	23,58	23,50	23,50	23,58	3K	4
07/11/2025	-1,71%	-0,42	24,10	24,10	24,10	24,10	771	1
06/11/2025	-2,12%	-0,53	24,52	24,46	24,46	24,52	3K	2
05/11/2025	-0,24%	-0,06	25,05	25,08	25,05	25,08	350	2
04/11/2025	-1,99%	-0,51	25,11	25,11	25,11	25,11	4K	1
03/11/2025	-3,17%	-0,84	25,62	25,50	25,50	25,62	6K	2
31/10/2025	8,80%	2,14	26,46	26,26	26,26	26,52	476	3
30/10/2025	0,08%	0,02	24,32	24,32	24,32	24,32	5K	1
29/10/2025	-4,48%	-1,14	24,30	24,36	24,30	24,36	2K	2
28/10/2025	2,29%	0,57	25,44	25,44	25,44	25,44	5K	1
27/10/2025	-2,36%	-0,60	24,87	24,99	24,87	24,99	2K	2
24/10/2025	1,80%	0,45	25,47	25,47	25,47	25,47	916	1
23/10/2025	3,73%	0,90	25,02	24,88	24,88	25,02	7K	2
22/10/2025	-1,07%	-0,26	24,12	24,12	24,12	24,12	506	1
21/10/2025	-0,49%	-0,12	24,38	24,44	24,38	24,44	4K	2
20/10/2025	3,81%	0,90	24,50	24,38	24,38	24,50	3K	3
17/10/2025	-2,64%	-0,64	23,60	24,14	23,60	24,14	4K	3
16/10/2025	-1,46%	-0,36	24,24	24,60	24,24	24,60	5K	6
15/10/2025	-2,07%	-0,52	24,60	24,78	24,60	24,78	665	2
14/10/2025	1,29%	0,32	25,12	24,78	24,78	25,12	2K	2
13/10/2025	1,06%	0,26	24,80	24,80	24,80	24,80	248	1
10/10/2025	-1,37%	-0,34	24,54	24,39	24,39	24,54	4K	2
09/10/2025	2,89%	0,70	24,88	24,16	24,16	24,88	5K	4
08/10/2025	-1,51%	-0,37	24,18	24,55	24,18	24,55	5K	11
07/10/2025	-7,32%	-1,94	24,55	26,34	24,55	26,34	13K	13
06/10/2025	-1,23%	-0,33	26,49	26,82	26,49	27,09	5K	5
03/10/2025	-3,14%	-0,87	26,82	27,15	26,73	27,15	3K	5
02/10/2025	2,56%	0,69	27,69	27,69	27,69	27,69	10K	1
01/10/2025	-12,62%	-3,90	27,00	27,44	27,00	27,44	9K	3
30/09/2025	-3,10%	-0,99	30,90	30,90	30,90	30,90	587	1
29/09/2025	1,82%	0,57	31,89	31,89	31,89	31,89	797	1
26/09/2025	-0,19%	-0,06	31,32	31,29	31,29	31,32	5K	7
25/09/2025	-2,52%	-0,81	31,38	31,38	31,38	31,38	2K	1
24/09/2025	3,17%	0,99	32,19	32,19	32,19	32,19	4K	1
23/09/2025	-5,28%	-1,74	31,20	32,27	31,20	32,27	3K	4
22/09/2025	1,76%	0,57	32,94	32,61	32,61	32,94	1K	2
19/09/2025	-0,83%	-0,27	32,37	32,64	31,64	32,64	1K	3
18/09/2025	2,35%	0,75	32,64	32,64	32,64	32,64	2K	2
17/09/2025	0,38%	0,12	31,89	31,89	31,89	31,89	2K	1
16/09/2025	4,85%	1,47	31,77	31,58	31,58	31,77	5K	3
15/09/2025	-0,39%	-0,12	30,30	30,42	30,30	30,42	13K	2
12/09/2025	-0,29%	-0,09	30,42	30,42	30,42	30,42	2K	1
11/09/2025	3,67%	1,08	30,51	30,00	29,98	30,51	5K	6
10/09/2025	-1,21%	-0,36	29,43	29,43	29,43	29,43	4K	1
09/09/2025	4,82%	1,37	29,79	29,79	29,79	29,79	1K	1
08/09/2025	3,65%	1,00	28,42	26,82	26,82	28,42	2K	2
05/09/2025	3,16%	0,84	27,42	27,42	27,42	27,42	164	1
04/09/2025	4,85%	1,23	26,58	26,49	26,49	26,58	2K	2
02/09/2025	0,00%	0,00	25,35	25,35	25,35	25,35	126	1
01/09/2025	-1,36%	-0,35	25,35	25,35	25,35	25,35	126	1
29/08/2025	4,39%	1,08	25,70	25,44	25,44	25,70	4K	3
28/08/2025	2,58%	0,62	24,62	24,62	24,62	24,62	467	1
26/08/2025	0,76%	0,18	24,00	24,00	24,00	24,00	432	1
25/08/2025	4,20%	0,96	23,82	23,96	23,82	23,96	8K	2
21/08/2025	-1,47%	-0,34	22,86	22,86	22,86	22,86	845	1
20/08/2025	1,05%	0,24	23,20	23,20	23,20	23,20	23	1
19/08/2025	-2,21%	-0,52	22,96	22,98	22,96	22,98	2K	2
18/08/2025	4,49%	1,01	23,48	22,72	22,72	23,48	325	3
15/08/2025	4,66%	1,00	22,47	21,68	21,68	22,47	176	2
14/08/2025	0,00%	0,00	21,47	21,47	21,47	21,47	85	1
13/08/2025	1,47%	0,31	21,47	21,47	21,47	21,47	2K	1
12/08/2025	0,00%	0,00	21,16	21,16	21,16	21,30	444	4
11/08/2025	-5,54%	-1,24	21,16	21,84	21,16	21,84	5K	4
08/08/2025	-9,24%	-2,28	22,40	23,16	22,40	23,16	8K	4
07/08/2025	1,90%	0,46	24,68	24,25	24,25	24,68	4K	2
06/08/2025	2,80%	0,66	24,22	25,20	24,22	25,20	3K	2
05/08/2025	-2,16%	-0,52	23,56	23,56	23,56	23,56	942	1
04/08/2025	-0,86%	-0,21	24,08	24,24	24,08	24,24	7K	3
01/08/2025	-4,86%	-1,24	24,29	24,29	24,29	24,29	1K	1
31/07/2025	-3,41%	-0,90	25,53	25,53	25,53	25,53	765	1
30/07/2025	-6,08%	-1,71	26,43	26,82	26,43	26,82	6K	3
28/07/2025	-1,37%	-0,39	28,14	28,14	28,14	28,14	112	1
25/07/2025	1,82%	0,51	28,53	28,10	28,10	28,53	567	2
24/07/2025	-1,68%	-0,48	28,02	28,02	28,02	28,02	1K	1
23/07/2025	-1,25%	-0,36	28,50	28,50	28,50	28,50	57	1
22/07/2025	0,73%	0,21	28,86	28,86	28,86	28,86	2K	1
21/07/2025	-0,52%	-0,15	28,65	28,71	28,65	28,71	15K	2
18/07/2025	1,05%	0,30	28,80	28,80	28,80	28,80	403	1
17/07/2025	0,81%	0,23	28,50	28,50	28,50	28,50	484	1
16/07/2025	3,55%	0,97	28,27	28,27	28,27	28,27	2K	2
15/07/2025	-2,81%	-0,79	27,30	27,57	27,30	27,57	356	2
14/07/2025	-	-	28,09	28,09	28,09	28,09	1K	1

Date,Open,High,Low,Close,Volume
28-Jan-26,16.34,16.34,16.25,16.25,4606
27-Jan-26,15.66,15.66,15.30,15.30,3189
26-Jan-26,15.07,15.69,15.07,15.68,3406
23-Jan-26,15.57,15.66,15.44,15.44,128152
22-Jan-26,14.93,14.93,14.80,14.80,2013
21-Jan-26,13.77,14.08,13.77,13.96,2281
20-Jan-26,14.30,14.30,13.77,13.77,8275
19-Jan-26,14.47,14.60,14.47,14.60,15682
16-Jan-26,15.00,15.00,14.40,14.43,31213
15-Jan-26,15.50,15.50,15.05,15.05,1490
14-Jan-26,16.12,16.12,15.60,15.68,2436
13-Jan-26,16.37,16.37,15.90,16.10,6681
12-Jan-26,16.68,16.72,16.66,16.72,13136
09-Jan-26,17.38,17.38,17.30,17.30,865
08-Jan-26,17.65,17.65,17.65,17.65,1835
07-Jan-26,18.23,18.34,18.23,18.34,1133
06-Jan-26,18.04,18.04,18.04,18.04,577
05-Jan-26,18.37,18.38,18.35,18.38,14452
02-Jan-26,18.86,18.86,18.70,18.70,2730
30-Dec-25,19.10,19.10,19.10,19.10,1699
29-Dec-25,19.52,19.52,19.42,19.49,10226
26-Dec-25,19.38,19.56,19.38,19.56,2025
23-Dec-25,19.40,19.40,19.28,19.38,1411
22-Dec-25,19.50,19.70,19.50,19.70,5318
19-Dec-25,19.10,19.22,19.10,19.22,1114
18-Dec-25,19.56,19.56,19.06,19.06,11489
17-Dec-25,19.32,19.36,19.32,19.36,4874
16-Dec-25,18.78,18.78,18.78,18.78,2272
15-Dec-25,17.60,17.60,17.58,17.58,2903
12-Dec-25,18.52,18.52,18.52,18.52,18
11-Dec-25,19.18,19.18,18.74,18.74,7176
10-Dec-25,19.02,19.28,18.80,19.28,10622
09-Dec-25,18.32,19.14,18.32,19.06,9837
08-Dec-25,18.52,18.52,18.28,18.28,4149
05-Dec-25,18.28,18.55,18.20,18.20,3076
04-Dec-25,18.22,18.38,18.22,18.22,8527
03-Dec-25,18.24,18.24,18.06,18.20,4187
02-Dec-25,16.98,17.24,16.80,17.24,1469
01-Dec-25,17.00,17.32,16.80,16.98,2546
28-Nov-25,17.20,17.20,17.04,17.12,1044
27-Nov-25,17.24,17.24,17.24,17.24,17
26-Nov-25,17.54,17.54,17.26,17.26,172
25-Nov-25,16.78,17.14,16.78,17.08,5960
24-Nov-25,17.38,17.38,16.70,16.70,7408
21-Nov-25,18.47,18.47,17.18,17.18,22058
19-Nov-25,20.93,20.93,18.02,18.28,25091
18-Nov-25,22.64,22.64,22.48,22.48,2140
17-Nov-25,22.34,22.34,22.34,22.34,2189
14-Nov-25,22.28,22.28,22.28,22.28,111
13-Nov-25,22.58,22.58,22.58,22.58,406
12-Nov-25,23.12,23.12,23.12,23.12,3190
11-Nov-25,23.82,23.82,23.82,23.82,8622
10-Nov-25,23.50,23.58,23.50,23.58,2540
07-Nov-25,24.10,24.10,24.10,24.10,771
06-Nov-25,24.46,24.52,24.46,24.52,2837
05-Nov-25,25.08,25.08,25.05,25.05,350
04-Nov-25,25.11,25.11,25.11,25.11,3917
03-Nov-25,25.50,25.62,25.50,25.62,6425
31-Oct-25,26.26,26.52,26.26,26.46,476
30-Oct-25,24.32,24.32,24.32,24.32,5009
29-Oct-25,24.36,24.36,24.30,24.30,2335
28-Oct-25,25.44,25.44,25.44,25.44,4986
27-Oct-25,24.99,24.99,24.87,24.87,2273
24-Oct-25,25.47,25.47,25.47,25.47,916
23-Oct-25,24.88,25.02,24.88,25.02,7428
22-Oct-25,24.12,24.12,24.12,24.12,506
21-Oct-25,24.44,24.44,24.38,24.38,3860
20-Oct-25,24.38,24.50,24.38,24.50,2734
17-Oct-25,24.14,24.14,23.60,23.60,4041
16-Oct-25,24.60,24.60,24.24,24.24,4997
15-Oct-25,24.78,24.78,24.60,24.60,665
14-Oct-25,24.78,25.12,24.78,25.12,2431
13-Oct-25,24.80,24.80,24.80,24.80,248
10-Oct-25,24.39,24.54,24.39,24.54,3921
09-Oct-25,24.16,24.88,24.16,24.88,5049
08-Oct-25,24.55,24.55,24.18,24.18,5350
07-Oct-25,26.34,26.34,24.55,24.55,12832
06-Oct-25,26.82,27.09,26.49,26.49,4766
03-Oct-25,27.15,27.15,26.73,26.82,3411
02-Oct-25,27.69,27.69,27.69,27.69,9913
01-Oct-25,27.44,27.44,27.00,27.00,8697
30-Sep-25,30.90,30.90,30.90,30.90,587
29-Sep-25,31.89,31.89,31.89,31.89,797
26-Sep-25,31.29,31.32,31.29,31.32,4823
25-Sep-25,31.38,31.38,31.38,31.38,2227
24-Sep-25,32.19,32.19,32.19,32.19,3991
23-Sep-25,32.27,32.27,31.20,31.20,3385
22-Sep-25,32.61,32.94,32.61,32.94,1449
19-Sep-25,32.64,32.64,31.64,32.37,1322
18-Sep-25,32.64,32.64,32.64,32.64,2056
17-Sep-25,31.89,31.89,31.89,31.89,2200
16-Sep-25,31.58,31.77,31.58,31.77,5329
15-Sep-25,30.42,30.42,30.30,30.30,13365
12-Sep-25,30.42,30.42,30.42,30.42,1521
11-Sep-25,30.00,30.51,29.98,30.51,5427
10-Sep-25,29.43,29.43,29.43,29.43,3678
09-Sep-25,29.79,29.79,29.79,29.79,1370
08-Sep-25,26.82,28.42,26.82,28.42,2297
05-Sep-25,27.42,27.42,27.42,27.42,164
04-Sep-25,26.49,26.58,26.49,26.58,2119
02-Sep-25,25.35,25.35,25.35,25.35,126
01-Sep-25,25.35,25.35,25.35,25.35,126
29-Aug-25,25.44,25.70,25.44,25.70,4317
28-Aug-25,24.62,24.62,24.62,24.62,467
26-Aug-25,24.00,24.00,24.00,24.00,432
25-Aug-25,23.96,23.96,23.82,23.82,7977
21-Aug-25,22.86,22.86,22.86,22.86,845
20-Aug-25,23.20,23.20,23.20,23.20,23
19-Aug-25,22.98,22.98,22.96,22.96,1905
18-Aug-25,22.72,23.48,22.72,23.48,325
15-Aug-25,21.68,22.47,21.68,22.47,176
14-Aug-25,21.47,21.47,21.47,21.47,85
13-Aug-25,21.47,21.47,21.47,21.47,2232
12-Aug-25,21.16,21.30,21.16,21.16,444
11-Aug-25,21.84,21.84,21.16,21.16,5421
08-Aug-25,23.16,23.16,22.40,22.40,7530
07-Aug-25,24.25,24.68,24.25,24.68,3590
06-Aug-25,25.20,25.20,24.22,24.22,2524
05-Aug-25,23.56,23.56,23.56,23.56,942
04-Aug-25,24.24,24.24,24.08,24.08,7080
01-Aug-25,24.29,24.29,24.29,24.29,1068
31-Jul-25,25.53,25.53,25.53,25.53,765
30-Jul-25,26.82,26.82,26.43,26.43,6134
28-Jul-25,28.14,28.14,28.14,28.14,112
25-Jul-25,28.10,28.53,28.10,28.53,567
24-Jul-25,28.02,28.02,28.02,28.02,1372
23-Jul-25,28.50,28.50,28.50,28.50,57
22-Jul-25,28.86,28.86,28.86,28.86,2135
21-Jul-25,28.71,28.71,28.65,28.65,15414
18-Jul-25,28.80,28.80,28.80,28.80,403
17-Jul-25,28.50,28.50,28.50,28.50,484
16-Jul-25,28.27,28.27,28.27,28.27,2233
15-Jul-25,27.57,27.57,27.30,27.30,356
14-Jul-25,28.09,28.09,28.09,28.09,1179

*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