Cotação atual, histórico e gráfico do papel: W1MB34

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 W1MB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	-0,50%	-1,00	199,60	199,60	199,60	199,60	4K	1
22/04/2024	0,80%	1,60	200,60	200,60	200,60	200,60	200	1
19/04/2024	0,81%	1,60	199,00	197,40	197,40	200,20	2K	5
16/04/2024	-0,96%	-1,91	197,40	197,40	197,40	197,40	394	1
15/04/2024	1,55%	3,04	199,31	199,31	199,31	199,31	199	1
11/04/2024	-0,97%	-1,93	196,27	196,27	196,27	196,27	392	1
10/04/2024	0,20%	0,39	198,20	198,20	198,20	198,20	1K	3
08/04/2024	-0,10%	-0,19	197,81	198,40	197,81	198,40	11K	4
04/04/2024	0,78%	1,54	198,00	198,60	198,00	198,60	1K	2
28/03/2024	3,19%	6,08	196,46	196,46	196,46	196,46	196	1
26/03/2024	-1,09%	-2,09	190,38	190,76	190,38	190,76	7K	2

22/03/2024	5,45%	9,95	192,47	190,90	190,90	193,30	2K	4
14/03/2024	-1,34%	-2,47	182,52	182,16	182,16	182,52	3K	2
13/03/2024	6,06%	10,57	184,99	185,50	184,90	185,50	14K	10
28/02/2024	1,08%	1,87	174,42	174,42	174,42	174,42	697	1
27/02/2024	0,20%	0,34	172,55	174,42	172,55	174,42	1K	2
16/02/2024	1,71%	2,89	172,21	170,00	170,00	172,21	342	2
08/02/2024	0,13%	0,22	169,32	169,32	169,32	169,32	2K	1
07/02/2024	-2,48%	-4,30	169,10	169,10	169,10	169,10	1K	1
31/01/2024	3,45%	5,78	173,40	173,40	173,40	173,40	173	1
18/01/2024	-3,71%	-6,46	167,62	167,62	167,62	167,62	335	1
02/01/2024	2,71%	4,59	174,08	174,08	174,08	174,08	174	1
28/12/2023	-1,19%	-2,04	169,49	169,16	169,16	169,49	338	2
18/12/2023	-0,03%	-0,05	171,53	171,53	171,53	171,53	343	1
14/12/2023	-0,37%	-0,63	171,58	171,58	171,58	171,58	2K	1
11/12/2023	-0,02%	-0,04	172,21	172,21	172,21	172,21	172	1
08/12/2023	0,05%	0,09	172,25	167,03	167,03	172,25	678	3
07/12/2023	-4,77%	-8,62	172,16	172,21	172,16	172,21	2K	3
05/12/2023	-0,67%	-1,22	180,78	180,79	180,78	180,79	1K	2
01/12/2023	4,92%	8,54	182,00	182,16	182,00	182,16	3K	3
20/11/2023	3,69%	6,18	173,46	174,24	173,46	174,24	6K	2
18/09/2023	-0,91%	-1,53	167,28	167,28	167,28	167,28	167	1
13/09/2023	-2,39%	-4,14	168,81	168,13	167,79	168,81	7K	3
05/09/2023	1,23%	2,10	172,95	172,95	172,95	172,95	172	1
30/08/2023	0,15%	0,25	170,85	170,85	170,85	170,85	512	1
24/08/2023	1,06%	1,79	170,60	170,60	170,60	170,60	6K	1
23/08/2023	-1,57%	-2,70	168,81	168,81	168,81	168,81	337	1
22/08/2023	-1,15%	-1,99	171,51	172,55	171,51	172,55	5K	3
21/08/2023	0,95%	1,63	173,50	173,50	173,50	173,50	173	1
18/08/2023	-0,98%	-1,70	171,87	171,87	171,87	171,87	171	1
15/08/2023	0,79%	1,36	173,57	173,57	173,57	173,57	173	1
11/08/2023	-0,30%	-0,51	172,21	172,21	172,21	172,21	344	1
09/08/2023	2,56%	4,31	172,72	172,72	172,72	172,72	518	1
08/08/2023	-0,94%	-1,59	168,41	168,41	168,41	168,41	1K	1
07/08/2023	4,29%	7,00	170,00	169,15	169,15	170,00	2K	5
02/08/2023	1,67%	2,68	163,00	163,00	163,00	163,00	163	1
19/07/2023	0,00%	0,00	160,32	160,32	160,32	160,32	160	1
10/07/2023	2,24%	3,52	160,32	156,80	156,80	160,32	16K	3
05/07/2023	0,32%	0,50	156,80	156,80	156,80	156,80	313	1
04/07/2023	6,14%	9,04	156,30	150,01	150,01	156,30	2K	4
19/06/2023	-0,48%	-0,71	147,26	147,26	147,26	147,26	1K	1
14/06/2023	-0,56%	-0,83	147,97	147,97	147,97	147,97	591	1
05/06/2023	4,00%	5,72	148,80	149,72	148,80	149,72	448	3
15/05/2023	-3,65%	-5,42	143,08	135,01	135,01	143,08	3K	6
27/04/2023	-1,29%	-1,94	148,50	150,44	148,50	150,44	1K	3
18/04/2023	0,53%	0,80	150,44	150,44	150,44	150,44	150	1
29/03/2023	-3,89%	-6,05	149,64	150,16	149,64	150,16	449	2
08/03/2023	-1,46%	-2,31	155,69	155,69	155,69	155,69	155	1
07/03/2023	0,00%	0,00	158,00	158,00	158,00	158,00	158	1
02/03/2023	-2,38%	-3,85	158,00	156,50	156,50	158,00	314	2
24/02/2023	1,28%	2,05	161,85	161,85	161,85	161,85	161	1
22/02/2023	-3,73%	-6,20	159,80	159,80	159,80	159,80	159	1
14/02/2023	2,61%	4,22	166,00	166,00	166,00	166,00	166	1
01/02/2023	-3,39%	-5,67	161,78	169,45	161,78	169,45	662	3
17/01/2023	0,19%	0,31	167,45	167,79	167,45	167,79	503	2
13/01/2023	-3,17%	-5,48	167,14	167,14	167,14	167,14	167	1
05/01/2023	-2,47%	-4,38	172,62	172,98	172,62	172,98	345	2
04/01/2023	0,00%	0,00	177,00	177,00	177,00	177,00	177	1
22/12/2022	0,00%	0,00	177,00	177,00	177,00	177,00	531	1
15/12/2022	0,00%	0,00	177,00	177,00	177,00	177,00	531	1
08/12/2022	-1,37%	-2,46	177,00	179,00	177,00	179,00	3K	3
06/12/2022	-0,10%	-0,18	179,46	175,15	175,15	179,48	2K	6
28/11/2022	6,20%	10,49	179,64	181,26	177,84	183,96	15K	77
23/11/2022	0,00%	0,00	169,15	169,15	169,15	169,15	169	1
03/11/2022	-1,29%	-2,21	169,15	171,36	169,15	171,36	5K	4
26/10/2022	5,52%	8,96	171,36	171,53	171,36	171,53	7K	2
21/10/2022	3,44%	5,40	162,40	162,40	162,40	162,40	4K	1
14/10/2022	-0,03%	-0,05	157,00	157,00	157,00	157,00	314	1
11/10/2022	2,96%	4,52	157,05	157,05	157,05	157,05	628	1
10/10/2022	-3,32%	-5,24	152,53	154,24	152,53	154,24	2K	3
04/10/2022	-6,91%	-11,72	157,77	169,48	157,00	169,48	3K	6
09/09/2022	-7,05%	-12,85	169,49	168,30	168,30	169,49	7K	3
05/09/2022	0,00%	0,00	182,34	182,34	182,34	182,34	182	1
19/08/2022	0,90%	1,62	182,34	182,34	182,34	182,34	182	1
18/08/2022	0,90%	1,62	180,72	180,72	180,72	180,72	180	1
17/08/2022	1,69%	2,98	179,10	174,96	174,96	179,10	7K	3
16/08/2022	4,75%	7,99	176,12	176,12	176,12	176,12	176	1
09/08/2022	0,00%	0,00	168,13	168,12	168,12	168,13	4K	2
04/08/2022	2,21%	3,63	168,13	168,13	168,13	168,13	168	1
07/07/2022	0,23%	0,37	164,50	164,50	164,50	164,50	15K	1
04/07/2022	-0,21%	-0,35	164,13	164,13	164,13	164,13	820	1
01/07/2022	-0,13%	-0,22	164,48	162,87	162,87	164,48	96K	2
14/06/2022	-11,17%	-20,70	164,70	185,39	164,70	185,39	1K	3
08/06/2022	1,48%	2,70	185,40	185,76	185,40	185,76	1K	2
07/06/2022	2,22%	3,96	182,70	182,70	182,70	182,70	1K	1
06/06/2022	-1,29%	-2,34	178,74	178,74	178,74	178,74	536	1
03/06/2022	0,30%	0,54	181,08	181,08	181,08	181,08	181	1
02/06/2022	-0,10%	-0,18	180,54	180,54	180,54	180,54	2K	1
01/06/2022	2,34%	4,14	180,72	178,70	178,70	180,72	4K	2
27/05/2022	0,72%	1,26	176,58	175,68	175,50	177,66	194K	113
18/05/2022	-1,62%	-2,88	175,32	178,56	174,60	179,10	16K	92
17/05/2022	-0,70%	-1,26	178,20	177,77	177,09	178,38	11K	40
16/05/2022	1,42%	2,52	179,46	181,62	179,46	182,34	11K	60
13/05/2022	-4,38%	-8,10	176,94	177,30	175,86	177,30	14K	47
06/05/2022	2,90%	5,22	185,04	183,60	183,60	186,12	5K	25
05/05/2022	-0,89%	-1,62	179,82	182,34	179,82	182,88	18K	58
04/05/2022	5,19%	8,96	181,44	182,16	179,28	182,70	35K	180
02/05/2022	0,06%	0,10	172,48	172,48	172,48	172,48	100K	1
26/04/2022	5,92%	9,63	172,38	171,25	171,25	173,57	8K	46
25/04/2022	1,50%	2,40	162,75	162,75	162,75	162,75	325	1
17/03/2022	0,82%	1,31	160,35	160,48	160,35	160,48	1K	2
16/03/2022	-1,49%	-2,40	159,04	161,76	158,56	161,76	9K	58
15/03/2022	6,21%	9,44	161,44	160,16	159,65	161,92	65K	44
24/02/2022	-0,45%	-0,69	152,00	152,00	152,00	152,00	152	1
21/02/2022	-1,55%	-2,41	152,69	152,69	152,69	152,69	152	1
25/01/2022	2,24%	3,40	155,10	155,10	155,10	155,10	775	1
24/01/2022	-5,78%	-9,30	151,70	151,00	151,00	151,70	97K	11
11/01/2022	5,71%	8,70	161,00	161,00	161,00	161,00	48K	1
04/01/2022	5,62%	8,10	152,30	152,30	152,30	152,30	152	1
20/12/2021	-5,01%	-7,60	144,20	152,05	144,20	152,05	592	3
02/12/2021	-4,84%	-7,72	151,80	151,80	151,80	151,80	3K	2
29/11/2021	2,80%	4,35	159,52	159,52	159,52	159,52	319	1
26/11/2021	-2,00%	-3,16	155,17	155,17	155,17	155,17	155	1
25/11/2021	3,13%	4,80	158,33	158,33	158,33	158,33	16K	1
19/11/2021	-2,10%	-3,30	153,53	153,41	153,41	153,53	1K	2
12/11/2021	0,22%	0,35	156,83	156,83	156,83	156,83	156	1
05/11/2021	-0,81%	-1,28	156,48	156,48	156,48	156,48	156	1
04/11/2021	-2,53%	-4,10	157,76	158,08	157,37	158,08	110K	4
26/10/2021	1,20%	1,92	161,86	161,86	161,86	161,86	161	1
25/10/2021	-2,42%	-3,96	159,94	159,94	159,94	159,94	159	1
22/10/2021	3,67%	5,80	163,90	164,11	163,04	164,11	2K	4
11/10/2021	11,70%	16,56	158,10	159,20	158,10	160,00	6K	6
01/10/2021	-0,10%	-0,14	141,54	141,54	141,54	141,54	141	1
28/09/2021	-	-	141,68	141,68	141,68	141,68	283	1

Date,Open,High,Low,Close,Volume
23-Apr-24,199.60,199.60,199.60,199.60,3592
22-Apr-24,200.60,200.60,200.60,200.60,200
19-Apr-24,197.40,200.20,197.40,199.00,1793
16-Apr-24,197.40,197.40,197.40,197.40,394
15-Apr-24,199.31,199.31,199.31,199.31,199
11-Apr-24,196.27,196.27,196.27,196.27,392
10-Apr-24,198.20,198.20,198.20,198.20,1386
08-Apr-24,198.40,198.40,197.81,197.81,10503
04-Apr-24,198.60,198.60,198.00,198.00,1190
28-Mar-24,196.46,196.46,196.46,196.46,196
26-Mar-24,190.76,190.76,190.38,190.38,7244
22-Mar-24,190.90,193.30,190.90,192.47,1537
14-Mar-24,182.16,182.52,182.16,182.52,2734
13-Mar-24,185.50,185.50,184.90,184.99,14251
28-Feb-24,174.42,174.42,174.42,174.42,697
27-Feb-24,174.42,174.42,172.55,172.55,1044
16-Feb-24,170.00,172.21,170.00,172.21,342
08-Feb-24,169.32,169.32,169.32,169.32,1693
07-Feb-24,169.10,169.10,169.10,169.10,1183
31-Jan-24,173.40,173.40,173.40,173.40,173
18-Jan-24,167.62,167.62,167.62,167.62,335
02-Jan-24,174.08,174.08,174.08,174.08,174
28-Dec-23,169.16,169.49,169.16,169.49,338
18-Dec-23,171.53,171.53,171.53,171.53,343
14-Dec-23,171.58,171.58,171.58,171.58,1715
11-Dec-23,172.21,172.21,172.21,172.21,172
08-Dec-23,167.03,172.25,167.03,172.25,678
07-Dec-23,172.21,172.21,172.16,172.16,2238
05-Dec-23,180.79,180.79,180.78,180.78,1084
01-Dec-23,182.16,182.16,182.00,182.00,2912
20-Nov-23,174.24,174.24,173.46,173.46,5563
18-Sep-23,167.28,167.28,167.28,167.28,167
13-Sep-23,168.13,168.81,167.79,168.81,7048
05-Sep-23,172.95,172.95,172.95,172.95,172
30-Aug-23,170.85,170.85,170.85,170.85,512
24-Aug-23,170.60,170.60,170.60,170.60,6141
23-Aug-23,168.81,168.81,168.81,168.81,337
22-Aug-23,172.55,172.55,171.51,171.51,4642
21-Aug-23,173.50,173.50,173.50,173.50,173
18-Aug-23,171.87,171.87,171.87,171.87,171
15-Aug-23,173.57,173.57,173.57,173.57,173
11-Aug-23,172.21,172.21,172.21,172.21,344
09-Aug-23,172.72,172.72,172.72,172.72,518
08-Aug-23,168.41,168.41,168.41,168.41,1010
07-Aug-23,169.15,170.00,169.15,170.00,2033
02-Aug-23,163.00,163.00,163.00,163.00,163
19-Jul-23,160.32,160.32,160.32,160.32,160
10-Jul-23,156.80,160.32,156.80,160.32,16340
05-Jul-23,156.80,156.80,156.80,156.80,313
04-Jul-23,150.01,156.30,150.01,156.30,2447
19-Jun-23,147.26,147.26,147.26,147.26,1325
14-Jun-23,147.97,147.97,147.97,147.97,591
05-Jun-23,149.72,149.72,148.80,148.80,448
15-May-23,135.01,143.08,135.01,143.08,3388
27-Apr-23,150.44,150.44,148.50,148.50,1049
18-Apr-23,150.44,150.44,150.44,150.44,150
29-Mar-23,150.16,150.16,149.64,149.64,449
08-Mar-23,155.69,155.69,155.69,155.69,155
07-Mar-23,158.00,158.00,158.00,158.00,158
02-Mar-23,156.50,158.00,156.50,158.00,314
24-Feb-23,161.85,161.85,161.85,161.85,161
22-Feb-23,159.80,159.80,159.80,159.80,159
14-Feb-23,166.00,166.00,166.00,166.00,166
01-Feb-23,169.45,169.45,161.78,161.78,662
17-Jan-23,167.79,167.79,167.45,167.45,503
13-Jan-23,167.14,167.14,167.14,167.14,167
05-Jan-23,172.98,172.98,172.62,172.62,345
04-Jan-23,177.00,177.00,177.00,177.00,177
22-Dec-22,177.00,177.00,177.00,177.00,531
15-Dec-22,177.00,177.00,177.00,177.00,531
08-Dec-22,179.00,179.00,177.00,177.00,2671
06-Dec-22,175.15,179.48,175.15,179.46,2126
28-Nov-22,181.26,183.96,177.84,179.64,14779
23-Nov-22,169.15,169.15,169.15,169.15,169
03-Nov-22,171.36,171.36,169.15,169.15,4909
26-Oct-22,171.53,171.53,171.36,171.36,6514
21-Oct-22,162.40,162.40,162.40,162.40,4384
14-Oct-22,157.00,157.00,157.00,157.00,314
11-Oct-22,157.05,157.05,157.05,157.05,628
10-Oct-22,154.24,154.24,152.53,152.53,1833
04-Oct-22,169.48,169.48,157.00,157.77,2942
09-Sep-22,168.30,169.49,168.30,169.49,7070
05-Sep-22,182.34,182.34,182.34,182.34,182
19-Aug-22,182.34,182.34,182.34,182.34,182
18-Aug-22,180.72,180.72,180.72,180.72,180
17-Aug-22,174.96,179.10,174.96,179.10,7177
16-Aug-22,176.12,176.12,176.12,176.12,176
09-Aug-22,168.12,168.13,168.12,168.13,4371
04-Aug-22,168.13,168.13,168.13,168.13,168
07-Jul-22,164.50,164.50,164.50,164.50,14805
04-Jul-22,164.13,164.13,164.13,164.13,820
01-Jul-22,162.87,164.48,162.87,164.48,95561
14-Jun-22,185.39,185.39,164.70,164.70,1051
08-Jun-22,185.76,185.76,185.40,185.40,1114
07-Jun-22,182.70,182.70,182.70,182.70,1096
06-Jun-22,178.74,178.74,178.74,178.74,536
03-Jun-22,181.08,181.08,181.08,181.08,181
02-Jun-22,180.54,180.54,180.54,180.54,1805
01-Jun-22,178.70,180.72,178.70,180.72,3937
27-May-22,175.68,177.66,175.50,176.58,193541
18-May-22,178.56,179.10,174.60,175.32,16423
17-May-22,177.77,178.38,177.09,178.20,11199
16-May-22,181.62,182.34,179.46,179.46,11211
13-May-22,177.30,177.30,175.86,176.94,14487
06-May-22,183.60,186.12,183.60,185.04,4626
05-May-22,182.34,182.88,179.82,179.82,17778
04-May-22,182.16,182.70,179.28,181.44,34613
02-May-22,172.48,172.48,172.48,172.48,100210
26-Apr-22,171.25,173.57,171.25,172.38,8107
25-Apr-22,162.75,162.75,162.75,162.75,325
17-Mar-22,160.48,160.48,160.35,160.35,1283
16-Mar-22,161.76,161.76,158.56,159.04,9279
15-Mar-22,160.16,161.92,159.65,161.44,64883
24-Feb-22,152.00,152.00,152.00,152.00,152
21-Feb-22,152.69,152.69,152.69,152.69,152
25-Jan-22,155.10,155.10,155.10,155.10,775
24-Jan-22,151.00,151.70,151.00,151.70,96539
11-Jan-22,161.00,161.00,161.00,161.00,48300
04-Jan-22,152.30,152.30,152.30,152.30,152
20-Dec-21,152.05,152.05,144.20,144.20,592
02-Dec-21,151.80,151.80,151.80,151.80,3187
29-Nov-21,159.52,159.52,159.52,159.52,319
26-Nov-21,155.17,155.17,155.17,155.17,155
25-Nov-21,158.33,158.33,158.33,158.33,15833
19-Nov-21,153.41,153.53,153.41,153.53,1074
12-Nov-21,156.83,156.83,156.83,156.83,156
05-Nov-21,156.48,156.48,156.48,156.48,156
04-Nov-21,158.08,158.08,157.37,157.76,110474
26-Oct-21,161.86,161.86,161.86,161.86,161
25-Oct-21,159.94,159.94,159.94,159.94,159
22-Oct-21,164.11,164.11,163.04,163.90,2129
11-Oct-21,159.20,160.00,158.10,158.10,5582
01-Oct-21,141.54,141.54,141.54,141.54,141
28-Sep-21,141.68,141.68,141.68,141.68,283

*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: W1MB34