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
29/04/2025	-0,06%	-0,02	31,89	31,74	31,74	31,99	921	6
25/04/2025	1,40%	0,44	31,91	31,41	31,41	31,91	633	16
24/04/2025	3,21%	0,98	31,47	31,06	31,06	31,47	375	12
23/04/2025	2,35%	0,70	30,49	30,88	30,30	30,88	585	4
22/04/2025	-3,87%	-1,20	29,79	29,59	29,59	29,79	208	3
17/04/2025	-1,05%	-0,33	30,99	30,87	30,86	30,99	123	4
16/04/2025	-1,35%	-0,43	31,32	31,32	31,32	31,32	93	1

15/04/2025	2,52%	0,78	31,75	31,75	31,75	31,75	95	1
14/04/2025	-0,64%	-0,20	30,97	30,69	30,69	30,97	247	8
11/04/2025	-0,38%	-0,12	31,17	30,87	30,87	31,17	248	8
10/04/2025	6,46%	1,90	31,29	30,72	30,72	31,55	560	16
09/04/2025	1,31%	0,38	29,39	29,14	29,14	29,39	292	10
08/04/2025	-0,17%	-0,05	29,01	30,30	29,01	30,72	486	11
07/04/2025	-0,34%	-0,10	29,06	30,02	29,06	30,02	99K	2
04/04/2025	0,55%	0,16	29,16	29,25	29,15	29,25	729	3
03/04/2025	-9,06%	-2,89	29,00	29,00	29,00	29,00	29	1
02/04/2025	3,20%	0,99	31,89	31,62	31,62	31,89	635	2
01/04/2025	-0,64%	-0,20	30,90	30,90	30,90	30,90	618	2
31/03/2025	-7,30%	-2,45	31,10	30,82	30,82	31,35	3K	26
27/03/2025	4,68%	1,50	33,55	33,12	33,12	33,55	765	12
26/03/2025	-2,58%	-0,85	32,05	32,58	32,05	32,58	580	15
25/03/2025	-0,90%	-0,30	32,90	33,60	32,90	33,60	2K	3
24/03/2025	1,41%	0,46	33,20	31,10	31,10	33,20	130	2
21/03/2025	2,38%	0,76	32,74	31,98	31,98	32,74	9K	11
20/03/2025	-1,08%	-0,35	31,98	32,50	31,98	32,60	4K	4
19/03/2025	-0,22%	-0,07	32,33	32,04	32,04	32,33	13K	4
18/03/2025	-2,44%	-0,81	32,40	32,64	32,40	32,64	26K	10
17/03/2025	-0,54%	-0,18	33,21	33,33	33,09	33,33	265	4
14/03/2025	0,36%	0,12	33,39	33,12	33,12	33,39	266	4
13/03/2025	-2,20%	-0,75	33,27	33,27	33,27	33,27	3K	1
12/03/2025	0,89%	0,30	34,02	33,90	33,90	34,02	2K	2
11/03/2025	0,75%	0,25	33,72	33,89	33,72	33,89	338	4
10/03/2025	-7,44%	-2,69	33,47	33,65	33,47	33,65	8K	11
07/03/2025	-1,98%	-0,73	36,16	34,80	34,80	36,16	140	2
06/03/2025	-4,68%	-1,81	36,89	36,88	36,88	37,13	1K	14
27/02/2025	-0,39%	-0,15	38,70	38,70	38,70	38,70	696	1
26/02/2025	2,24%	0,85	38,85	38,90	38,85	38,90	311	4
25/02/2025	-2,04%	-0,79	38,00	38,80	38,00	38,80	538	7
24/02/2025	2,56%	0,97	38,79	37,38	37,38	38,79	1K	13
21/02/2025	-4,20%	-1,66	37,82	38,60	37,82	38,60	918	14
20/02/2025	-4,36%	-1,80	39,48	39,66	39,48	39,66	1K	2
19/02/2025	-4,11%	-1,77	41,28	44,90	40,85	45,20	340K	43
18/02/2025	-1,01%	-0,44	43,05	43,05	43,05	43,05	344K	2
13/02/2025	2,19%	0,93	43,49	42,57	42,57	43,90	4K	54
10/02/2025	0,69%	0,29	42,56	41,88	41,84	42,56	62K	4
07/02/2025	-0,73%	-0,31	42,27	42,84	42,27	42,84	597	2
06/02/2025	-4,01%	-1,78	42,58	42,58	42,58	42,58	127	1
03/02/2025	-5,82%	-2,74	44,36	44,90	44,36	44,90	5K	4
31/01/2025	-0,70%	-0,33	47,10	47,10	47,10	47,10	141	1
30/01/2025	2,66%	1,23	47,43	47,09	47,09	47,43	4K	7
27/01/2025	0,02%	0,01	46,20	43,85	43,85	46,20	1K	2
24/01/2025	-3,77%	-1,81	46,19	51,20	46,19	51,20	2K	5
23/01/2025	-3,79%	-1,89	48,00	46,17	45,75	48,00	877	17
22/01/2025	-0,18%	-0,09	49,89	46,35	46,00	49,89	788	13
21/01/2025	-2,38%	-1,22	49,98	48,51	48,00	49,98	27K	12
20/01/2025	0,41%	0,21	51,20	49,06	49,06	51,20	16K	3
17/01/2025	2,08%	1,04	50,99	48,93	48,93	50,99	887	5
16/01/2025	2,99%	1,45	49,95	48,50	48,50	49,95	22K	4
15/01/2025	3,92%	1,83	48,50	48,05	48,05	48,80	59K	5
14/01/2025	1,57%	0,72	46,67	46,67	46,20	46,67	372	3
13/01/2025	3,49%	1,55	45,95	43,51	43,51	45,95	10K	6
10/01/2025	-1,66%	-0,75	44,40	44,40	44,40	44,40	12K	1
08/01/2025	-3,26%	-1,52	45,15	45,12	45,12	45,15	361	2
07/01/2025	1,02%	0,47	46,67	46,67	44,69	46,67	184	3
06/01/2025	1,52%	0,69	46,20	45,70	45,70	46,20	91	2
03/01/2025	8,36%	3,51	45,51	39,37	39,37	46,16	3K	7
02/01/2025	-6,56%	-2,95	42,00	42,00	42,00	42,00	5K	2
30/12/2024	-6,94%	-3,35	44,95	44,17	44,17	44,95	1K	3
27/12/2024	5,00%	2,30	48,30	48,80	48,30	48,80	97	2
26/12/2024	2,22%	1,00	46,00	48,80	45,95	48,80	51K	5
18/12/2024	6,76%	2,85	45,00	45,45	45,00	46,00	15K	9
13/12/2024	-2,02%	-0,87	42,15	42,15	42,15	42,15	295	1
11/12/2024	0,21%	0,09	43,02	42,84	42,84	43,16	4K	3
10/12/2024	-2,34%	-1,03	42,93	43,32	42,93	43,32	36K	2
09/12/2024	-1,32%	-0,59	43,96	43,40	43,40	43,96	10K	3
06/12/2024	0,93%	0,41	44,55	44,75	44,55	44,91	78K	9
05/12/2024	-3,88%	-1,78	44,14	45,00	44,14	45,00	27K	7
04/12/2024	3,70%	1,64	45,92	44,68	44,68	45,92	26K	4
03/12/2024	-1,62%	-0,73	44,28	44,28	44,28	44,28	2K	1
02/12/2024	-0,16%	-0,07	45,01	45,36	45,01	45,36	13K	3
29/11/2024	1,03%	0,46	45,08	44,44	44,28	45,08	19K	5
28/11/2024	3,67%	1,58	44,62	42,87	42,87	44,62	87	2
27/11/2024	0,28%	0,12	43,04	43,04	43,04	43,04	129	1
26/11/2024	-0,19%	-0,08	42,92	43,43	42,92	43,43	9K	3
25/11/2024	2,87%	1,20	43,00	42,44	42,44	43,00	22K	2
22/11/2024	-1,32%	-0,56	41,80	41,24	41,24	41,80	124	2
21/11/2024	22,25%	7,71	42,36	40,00	40,00	42,36	60K	12
19/11/2024	0,35%	0,12	34,65	34,65	34,65	34,65	5K	1
18/11/2024	-3,33%	-1,19	34,53	35,06	34,53	35,06	312	2
14/11/2024	-2,40%	-0,88	35,72	36,12	35,72	36,20	23K	3
13/11/2024	1,16%	0,42	36,60	36,60	36,60	36,60	18K	1
12/11/2024	1,86%	0,66	36,18	36,30	36,15	36,30	37K	3
11/11/2024	8,13%	2,67	35,52	33,03	33,03	35,52	208K	6
08/11/2024	3,14%	1,00	32,85	32,85	32,85	32,85	32	1
06/11/2024	0,35%	0,11	31,85	31,89	31,85	31,89	9K	2
05/11/2024	-1,58%	-0,51	31,74	32,16	31,74	32,16	11K	2
30/10/2024	1,99%	0,63	32,25	32,25	32,25	32,25	741	1
28/10/2024	1,25%	0,39	31,62	31,68	31,62	31,68	2K	2
25/10/2024	0,77%	0,24	31,23	31,20	31,20	31,23	967	2
24/10/2024	-1,05%	-0,33	30,99	30,99	30,99	30,99	16K	2
23/10/2024	-1,51%	-0,48	31,32	31,50	31,32	31,50	501	2
22/10/2024	-3,55%	-1,17	31,80	31,62	31,62	32,01	6K	5
21/10/2024	0,83%	0,27	32,97	33,09	32,97	33,45	139K	14
18/10/2024	-1,51%	-0,50	32,70	33,66	32,70	33,66	1K	2
17/10/2024	7,97%	2,45	33,20	31,58	31,58	33,20	388	3
10/10/2024	3,22%	0,96	30,75	30,75	30,75	30,75	615	1
09/10/2024	2,90%	0,84	29,79	29,40	29,40	29,79	4K	2
01/10/2024	-4,39%	-1,33	28,95	28,95	28,95	28,95	6K	1
30/09/2024	0,10%	0,03	30,28	30,28	30,28	30,28	151	1
25/09/2024	3,49%	1,02	30,25	30,25	30,25	30,25	2K	1
20/09/2024	0,34%	0,10	29,23	29,23	29,23	29,23	3K	1
19/09/2024	-0,10%	-0,03	29,13	29,13	29,13	29,13	436	1
17/09/2024	0,31%	0,09	29,16	29,16	29,16	29,16	174	1
10/09/2024	-0,45%	-0,13	29,07	29,01	29,01	29,07	87	2
06/09/2024	-5,68%	-1,76	29,20	29,22	29,20	29,25	1K	3
30/08/2024	0,00%	0,00	30,96	30,96	30,96	30,96	1K	1
29/08/2024	2,52%	0,76	30,96	30,96	30,96	30,96	526	1
28/08/2024	-1,21%	-0,37	30,20	30,20	30,20	30,20	6K	1
27/08/2024	-4,94%	-1,59	30,57	30,18	30,18	30,60	38K	8
26/08/2024	2,75%	0,86	32,16	32,16	32,16	32,16	964	1
22/08/2024	1,59%	0,49	31,30	31,30	31,30	31,30	532	1
21/08/2024	-0,77%	-0,24	30,81	30,84	30,81	30,84	2K	2
20/08/2024	2,34%	0,71	31,05	31,00	31,00	31,05	2K	3
19/08/2024	4,40%	1,28	30,34	30,34	30,34	30,34	606	1
12/08/2024	-2,15%	-0,64	29,06	29,00	29,00	29,06	2K	4
09/08/2024	-1,20%	-0,36	29,70	29,70	29,70	29,70	30K	1
08/08/2024	1,93%	0,57	30,06	30,18	30,06	30,18	331	2
07/08/2024	2,72%	0,78	29,49	31,99	29,44	31,99	50K	18
06/08/2024	-1,03%	-0,30	28,71	28,71	28,71	28,71	287	1
05/08/2024	2,95%	0,83	29,01	28,47	28,47	29,01	142	3
02/08/2024	-2,83%	-0,82	28,18	28,08	28,08	28,18	1K	2
30/07/2024	-2,46%	-0,73	29,00	29,00	29,00	29,00	2K	1
29/07/2024	1,23%	0,36	29,73	29,47	29,47	29,73	4K	3
26/07/2024	-	-	29,37	29,69	29,37	29,70	4K	3

Date,Open,High,Low,Close,Volume
29-Apr-25,31.74,31.99,31.74,31.89,921
25-Apr-25,31.41,31.91,31.41,31.91,633
24-Apr-25,31.06,31.47,31.06,31.47,375
23-Apr-25,30.88,30.88,30.30,30.49,585
22-Apr-25,29.59,29.79,29.59,29.79,208
17-Apr-25,30.87,30.99,30.86,30.99,123
16-Apr-25,31.32,31.32,31.32,31.32,93
15-Apr-25,31.75,31.75,31.75,31.75,95
14-Apr-25,30.69,30.97,30.69,30.97,247
11-Apr-25,30.87,31.17,30.87,31.17,248
10-Apr-25,30.72,31.55,30.72,31.29,560
09-Apr-25,29.14,29.39,29.14,29.39,292
08-Apr-25,30.30,30.72,29.01,29.01,486
07-Apr-25,30.02,30.02,29.06,29.06,99095
04-Apr-25,29.25,29.25,29.15,29.16,729
03-Apr-25,29.00,29.00,29.00,29.00,29
02-Apr-25,31.62,31.89,31.62,31.89,635
01-Apr-25,30.90,30.90,30.90,30.90,618
31-Mar-25,30.82,31.35,30.82,31.10,2856
27-Mar-25,33.12,33.55,33.12,33.55,765
26-Mar-25,32.58,32.58,32.05,32.05,580
25-Mar-25,33.60,33.60,32.90,32.90,1696
24-Mar-25,31.10,33.20,31.10,33.20,130
21-Mar-25,31.98,32.74,31.98,32.74,9401
20-Mar-25,32.50,32.60,31.98,31.98,3965
19-Mar-25,32.04,32.33,32.04,32.33,12866
18-Mar-25,32.64,32.64,32.40,32.40,26063
17-Mar-25,33.33,33.33,33.09,33.21,265
14-Mar-25,33.12,33.39,33.12,33.39,266
13-Mar-25,33.27,33.27,33.27,33.27,3327
12-Mar-25,33.90,34.02,33.90,34.02,1797
11-Mar-25,33.89,33.89,33.72,33.72,338
10-Mar-25,33.65,33.65,33.47,33.47,7569
07-Mar-25,34.80,36.16,34.80,36.16,140
06-Mar-25,36.88,37.13,36.88,36.89,1110
27-Feb-25,38.70,38.70,38.70,38.70,696
26-Feb-25,38.90,38.90,38.85,38.85,311
25-Feb-25,38.80,38.80,38.00,38.00,538
24-Feb-25,37.38,38.79,37.38,38.79,1406
21-Feb-25,38.60,38.60,37.82,37.82,918
20-Feb-25,39.66,39.66,39.48,39.48,1266
19-Feb-25,44.90,45.20,40.85,41.28,339947
18-Feb-25,43.05,43.05,43.05,43.05,344400
13-Feb-25,42.57,43.90,42.57,43.49,4448
10-Feb-25,41.88,42.56,41.84,42.56,61693
07-Feb-25,42.84,42.84,42.27,42.27,597
06-Feb-25,42.58,42.58,42.58,42.58,127
03-Feb-25,44.90,44.90,44.36,44.36,4982
31-Jan-25,47.10,47.10,47.10,47.10,141
30-Jan-25,47.09,47.43,47.09,47.43,4078
27-Jan-25,43.85,46.20,43.85,46.20,1292
24-Jan-25,51.20,51.20,46.19,46.19,1628
23-Jan-25,46.17,48.00,45.75,48.00,877
22-Jan-25,46.35,49.89,46.00,49.89,788
21-Jan-25,48.51,49.98,48.00,49.98,26972
20-Jan-25,49.06,51.20,49.06,51.20,16296
17-Jan-25,48.93,50.99,48.93,50.99,887
16-Jan-25,48.50,49.95,48.50,49.95,21924
15-Jan-25,48.05,48.80,48.05,48.50,59257
14-Jan-25,46.67,46.67,46.20,46.67,372
13-Jan-25,43.51,45.95,43.51,45.95,10159
10-Jan-25,44.40,44.40,44.40,44.40,11854
08-Jan-25,45.12,45.15,45.12,45.15,361
07-Jan-25,46.67,46.67,44.69,46.67,184
06-Jan-25,45.70,46.20,45.70,46.20,91
03-Jan-25,39.37,46.16,39.37,45.51,2614
02-Jan-25,42.00,42.00,42.00,42.00,4998
30-Dec-24,44.17,44.95,44.17,44.95,1078
27-Dec-24,48.80,48.80,48.30,48.30,97
26-Dec-24,48.80,48.80,45.95,46.00,50645
18-Dec-24,45.45,46.00,45.00,45.00,15334
13-Dec-24,42.15,42.15,42.15,42.15,295
11-Dec-24,42.84,43.16,42.84,43.02,4413
10-Dec-24,43.32,43.32,42.93,42.93,36429
09-Dec-24,43.40,43.96,43.40,43.96,9728
06-Dec-24,44.75,44.91,44.55,44.55,77786
05-Dec-24,45.00,45.00,44.14,44.14,26817
04-Dec-24,44.68,45.92,44.68,45.92,26276
03-Dec-24,44.28,44.28,44.28,44.28,1549
02-Dec-24,45.36,45.36,45.01,45.01,12828
29-Nov-24,44.44,45.08,44.28,45.08,18982
28-Nov-24,42.87,44.62,42.87,44.62,87
27-Nov-24,43.04,43.04,43.04,43.04,129
26-Nov-24,43.43,43.43,42.92,42.92,9416
25-Nov-24,42.44,43.00,42.44,43.00,21929
22-Nov-24,41.24,41.80,41.24,41.80,124
21-Nov-24,40.00,42.36,40.00,42.36,59669
19-Nov-24,34.65,34.65,34.65,34.65,5197
18-Nov-24,35.06,35.06,34.53,34.53,312
14-Nov-24,36.12,36.20,35.72,35.72,22880
13-Nov-24,36.60,36.60,36.60,36.60,18300
12-Nov-24,36.30,36.30,36.15,36.18,36534
11-Nov-24,33.03,35.52,33.03,35.52,208378
08-Nov-24,32.85,32.85,32.85,32.85,32
06-Nov-24,31.89,31.89,31.85,31.85,8606
05-Nov-24,32.16,32.16,31.74,31.74,11251
30-Oct-24,32.25,32.25,32.25,32.25,741
28-Oct-24,31.68,31.68,31.62,31.62,1900
25-Oct-24,31.20,31.23,31.20,31.23,967
24-Oct-24,30.99,30.99,30.99,30.99,15649
23-Oct-24,31.50,31.50,31.32,31.32,501
22-Oct-24,31.62,32.01,31.62,31.80,6237
21-Oct-24,33.09,33.45,32.97,32.97,138739
18-Oct-24,33.66,33.66,32.70,32.70,1042
17-Oct-24,31.58,33.20,31.58,33.20,388
10-Oct-24,30.75,30.75,30.75,30.75,615
09-Oct-24,29.40,29.79,29.40,29.79,3624
01-Oct-24,28.95,28.95,28.95,28.95,5790
30-Sep-24,30.28,30.28,30.28,30.28,151
25-Sep-24,30.25,30.25,30.25,30.25,2117
20-Sep-24,29.23,29.23,29.23,29.23,3361
19-Sep-24,29.13,29.13,29.13,29.13,436
17-Sep-24,29.16,29.16,29.16,29.16,174
10-Sep-24,29.01,29.07,29.01,29.07,87
06-Sep-24,29.22,29.25,29.20,29.20,1490
30-Aug-24,30.96,30.96,30.96,30.96,1238
29-Aug-24,30.96,30.96,30.96,30.96,526
28-Aug-24,30.20,30.20,30.20,30.20,6040
27-Aug-24,30.18,30.60,30.18,30.57,38444
26-Aug-24,32.16,32.16,32.16,32.16,964
22-Aug-24,31.30,31.30,31.30,31.30,532
21-Aug-24,30.84,30.84,30.81,30.81,1603
20-Aug-24,31.00,31.05,31.00,31.05,1798
19-Aug-24,30.34,30.34,30.34,30.34,606
12-Aug-24,29.00,29.06,29.00,29.06,1598
09-Aug-24,29.70,29.70,29.70,29.70,29700
08-Aug-24,30.18,30.18,30.06,30.06,331
07-Aug-24,31.99,31.99,29.44,29.49,50477
06-Aug-24,28.71,28.71,28.71,28.71,287
05-Aug-24,28.47,29.01,28.47,29.01,142
02-Aug-24,28.08,28.18,28.08,28.18,1125
30-Jul-24,29.00,29.00,29.00,29.00,2030
29-Jul-24,29.47,29.73,29.47,29.73,3924
26-Jul-24,29.69,29.70,29.37,29.37,3867

*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