Cotação atual, histórico e gráfico do papel: W1MC34

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 W1MC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/08/2025	0,59%	3,80	642,62	642,62	642,62	642,62	642	1
08/08/2025	0,50%	3,20	638,82	638,82	638,82	638,82	638	1
07/08/2025	0,00%	0,00	635,62	635,62	635,62	635,62	6K	1
06/08/2025	0,48%	3,06	635,62	635,62	635,62	635,62	2K	1
05/08/2025	-0,40%	-2,54	632,56	632,56	632,56	632,56	5K	1
04/08/2025	0,12%	0,78	635,10	635,10	635,10	635,10	635	1
01/08/2025	-2,39%	-15,53	634,32	634,32	634,32	634,32	3K	1

30/07/2025	-0,16%	-1,03	649,85	649,85	649,85	649,85	649	1
29/07/2025	2,46%	15,60	650,88	647,04	647,04	650,88	72K	2
28/07/2025	-0,35%	-2,23	635,28	639,01	635,28	639,01	38K	3
25/07/2025	0,59%	3,73	637,51	637,00	637,00	637,51	18K	3
24/07/2025	0,90%	5,67	633,78	633,78	633,78	633,78	4K	1
23/07/2025	-0,70%	-4,41	628,11	630,85	628,11	630,85	11K	3
22/07/2025	2,02%	12,51	632,52	632,52	632,52	632,52	9K	1
21/07/2025	-2,66%	-16,92	620,01	629,37	620,01	629,37	11K	5
18/07/2025	2,06%	12,84	636,93	636,93	636,93	636,93	2K	1
17/07/2025	-0,14%	-0,87	624,09	624,09	624,09	624,09	2K	1
16/07/2025	-0,88%	-5,54	624,96	624,96	624,96	624,96	624	1
15/07/2025	-1,69%	-10,84	630,50	630,50	630,50	630,50	16K	2
14/07/2025	2,57%	16,06	641,34	641,34	641,34	641,34	8K	1
11/07/2025	-0,80%	-5,06	625,28	625,25	623,40	626,20	294K	467
10/07/2025	1,71%	10,58	630,34	630,34	630,34	630,34	1K	1
09/07/2025	0,67%	4,10	619,76	616,82	616,82	619,76	6K	2
08/07/2025	-0,56%	-3,46	615,66	615,66	615,66	615,66	2K	1
07/07/2025	2,00%	12,12	619,12	619,12	619,12	619,12	24K	1
02/07/2025	-3,58%	-22,54	607,00	607,60	607,00	607,60	2K	3
01/07/2025	0,43%	2,72	629,54	623,50	623,50	629,54	7K	2
27/06/2025	1,04%	6,47	626,82	626,82	626,82	626,82	1K	1
26/06/2025	-2,37%	-15,06	620,35	620,35	620,35	620,35	21K	1
25/06/2025	-2,00%	-12,95	635,41	635,41	635,41	635,41	41K	1
24/06/2025	1,16%	7,42	648,36	648,36	648,36	648,36	4K	1
23/06/2025	0,07%	0,42	640,94	640,94	640,94	640,94	17K	1
20/06/2025	-0,48%	-3,12	640,52	640,52	640,52	640,52	6K	1
18/06/2025	0,05%	0,32	643,64	644,52	643,64	644,52	4K	2
17/06/2025	0,05%	0,31	643,32	643,32	643,32	643,32	3K	1
16/06/2025	-1,59%	-10,39	643,01	643,01	643,01	643,01	643	1
13/06/2025	1,14%	7,37	653,40	653,40	653,40	653,40	1K	1
11/06/2025	-2,06%	-13,56	646,03	646,03	646,03	646,03	15K	1
06/06/2025	-0,84%	-5,61	659,59	659,59	659,59	659,59	3K	1
05/06/2025	-2,29%	-15,60	665,20	665,20	665,20	665,20	3K	1
04/06/2025	0,75%	5,04	680,80	680,80	680,80	680,80	1K	1
03/06/2025	-1,33%	-9,13	675,76	679,97	675,76	679,97	6K	2
02/06/2025	-0,37%	-2,53	684,89	679,06	679,06	684,89	3K	2
30/05/2025	2,49%	16,69	687,42	687,42	687,42	687,42	11K	1
29/05/2025	-1,07%	-7,23	670,73	670,73	670,73	670,73	1K	1
28/05/2025	0,71%	4,80	677,96	677,96	677,96	677,96	677	1
27/05/2025	0,11%	0,76	673,16	672,41	672,41	673,16	7K	2
23/05/2025	1,98%	13,05	672,40	670,40	670,40	672,49	35K	4
22/05/2025	-0,58%	-3,82	659,35	659,35	659,35	659,35	6K	1
21/05/2025	0,48%	3,17	663,17	663,17	663,17	663,17	2K	1
20/05/2025	0,84%	5,51	660,00	660,00	660,00	660,00	10K	1
19/05/2025	0,99%	6,44	654,49	654,49	654,49	654,49	654	1
16/05/2025	-0,15%	-0,99	648,05	648,70	647,54	648,70	139K	4
15/05/2025	4,27%	26,59	649,04	624,32	624,32	649,04	13K	3
14/05/2025	-0,55%	-3,47	622,45	622,45	622,45	622,45	6K	1
13/05/2025	-2,17%	-13,88	625,92	625,92	625,92	625,92	625	1
12/05/2025	-3,12%	-20,60	639,80	639,80	639,80	639,80	2K	1
09/05/2025	-0,41%	-2,72	660,40	660,40	660,40	660,40	660	1
08/05/2025	-1,26%	-8,45	663,12	671,57	663,12	671,57	5K	2
06/05/2025	0,87%	5,77	671,57	668,57	668,57	671,57	38K	2
05/05/2025	1,02%	6,72	665,80	665,80	665,80	665,80	27K	1
02/05/2025	0,99%	6,48	659,08	659,08	659,08	659,08	55K	1
30/04/2025	1,44%	9,29	652,60	652,60	652,60	652,60	8K	1
29/04/2025	0,14%	0,87	643,31	643,31	643,31	643,31	1K	1
28/04/2025	-0,29%	-1,84	642,44	642,44	642,44	642,44	642	1
25/04/2025	-0,58%	-3,75	644,28	644,28	644,28	644,28	6K	1
23/04/2025	-1,49%	-9,81	648,03	648,03	648,03	648,03	8K	1
22/04/2025	-1,81%	-12,16	657,84	662,64	657,84	662,64	5K	2
17/04/2025	-0,79%	-5,34	670,00	670,00	670,00	670,00	670	1
16/04/2025	-0,67%	-4,53	675,34	675,34	675,34	675,34	675	1
15/04/2025	0,08%	0,55	679,87	679,32	679,32	679,87	14K	2
14/04/2025	0,98%	6,62	679,32	678,96	678,96	679,32	2K	2
11/04/2025	1,62%	10,72	672,70	672,70	672,70	672,70	9K	1
10/04/2025	1,44%	9,38	661,98	661,98	661,98	661,98	1K	1
09/04/2025	0,74%	4,77	652,60	649,35	649,35	652,60	12K	2
08/04/2025	-0,61%	-3,99	647,83	647,83	647,83	647,83	28K	1
07/04/2025	-1,20%	-7,91	651,82	651,82	651,82	651,82	8K	1
04/04/2025	-1,30%	-8,67	659,73	659,76	659,73	659,76	40K	3
03/04/2025	0,76%	5,02	668,40	663,38	663,38	668,40	4K	2
02/04/2025	0,51%	3,38	663,38	665,94	663,38	665,94	5K	2
01/04/2025	-0,57%	-3,79	660,00	660,00	660,00	660,00	15K	1
31/03/2025	2,12%	13,78	663,79	651,24	651,24	663,79	9K	2
28/03/2025	-0,75%	-4,92	650,01	659,22	650,01	659,22	87K	2
27/03/2025	0,12%	0,77	654,93	664,62	654,93	664,62	6K	4
26/03/2025	1,58%	10,19	654,16	654,16	654,16	654,16	7K	1
25/03/2025	-0,83%	-5,40	643,97	643,97	643,97	643,97	1K	1
24/03/2025	1,05%	6,74	649,37	649,06	648,19	649,68	88K	134
21/03/2025	0,24%	1,51	642,63	642,63	642,63	642,63	6K	1
20/03/2025	0,35%	2,25	641,12	641,12	641,12	641,12	13K	1
19/03/2025	-0,13%	-0,81	638,87	640,11	638,87	640,11	72K	2
18/03/2025	-0,89%	-5,77	639,68	639,68	639,68	639,68	16K	1
17/03/2025	0,13%	0,84	645,45	645,45	645,45	645,45	8K	1
14/03/2025	-0,39%	-2,52	644,61	642,06	636,23	644,61	155K	241
13/03/2025	0,15%	0,94	647,13	647,13	647,13	647,13	15K	1
12/03/2025	-1,72%	-11,34	646,19	646,19	646,19	646,19	6K	1
11/03/2025	0,26%	1,68	657,53	657,53	657,53	657,53	10K	1
07/03/2025	0,64%	4,16	655,85	655,85	655,85	655,85	14K	1
06/03/2025	-1,67%	-11,06	651,69	651,69	651,69	651,69	16K	1
05/03/2025	-2,38%	-16,17	662,75	667,68	662,75	667,80	41K	6
28/02/2025	1,37%	9,17	678,92	678,92	678,92	678,92	25K	1
27/02/2025	1,13%	7,47	669,75	669,75	669,75	669,75	22K	1
26/02/2025	0,11%	0,71	662,28	662,28	662,28	662,28	15K	1
25/02/2025	0,39%	2,57	661,57	661,57	661,57	661,57	661	1
24/02/2025	1,42%	9,22	659,00	659,00	659,00	659,00	8K	1
21/02/2025	-0,13%	-0,87	649,78	649,78	649,78	649,78	18K	1
20/02/2025	0,08%	0,51	650,65	651,90	650,65	651,93	2K	3
19/02/2025	-0,42%	-2,76	650,14	650,14	650,14	650,14	5K	1
18/02/2025	-0,42%	-2,75	652,90	650,80	650,80	652,90	70K	2
14/02/2025	-0,11%	-0,75	655,65	652,80	652,80	655,65	4K	5
13/02/2025	-0,11%	-0,75	656,40	656,40	656,40	656,40	3K	1
12/02/2025	0,66%	4,32	657,15	657,79	653,20	658,17	175K	267
11/02/2025	0,27%	1,78	652,83	652,83	652,83	652,83	31K	1
10/02/2025	-0,64%	-4,17	651,05	651,05	651,05	651,05	3K	1
07/02/2025	0,54%	3,51	655,22	655,22	655,22	655,22	37K	1
06/02/2025	0,66%	4,25	651,71	651,71	651,71	651,71	651	1
05/02/2025	0,58%	3,72	647,46	647,96	647,46	647,96	90K	2
04/02/2025	-1,58%	-10,34	643,74	650,00	641,31	650,65	460K	306
03/02/2025	1,81%	11,61	654,08	650,24	650,24	660,00	658K	105
31/01/2025	0,02%	0,15	642,47	642,47	642,47	642,47	1K	1
30/01/2025	4,08%	25,16	642,32	649,00	642,32	649,79	75K	4
29/01/2025	-1,33%	-8,32	617,16	617,16	617,16	617,16	11K	1
28/01/2025	-0,60%	-3,80	625,48	625,48	625,48	625,48	14K	1
27/01/2025	1,87%	11,54	629,28	625,91	625,91	629,28	3K	3
24/01/2025	-0,76%	-4,70	617,74	617,74	617,74	617,74	617	1
23/01/2025	-1,55%	-9,81	622,44	622,44	622,44	622,44	17K	1
22/01/2025	-1,03%	-6,58	632,25	630,24	630,24	632,25	72K	2
21/01/2025	-0,40%	-2,55	638,83	641,38	638,83	641,38	26K	3
17/01/2025	0,41%	2,60	641,38	640,36	640,36	641,64	7K	11
16/01/2025	1,82%	11,40	638,78	636,59	636,57	638,78	10K	5
15/01/2025	-0,15%	-0,96	627,38	624,99	624,99	627,38	7K	2
14/01/2025	-0,56%	-3,55	628,34	626,17	625,97	628,34	4K	7
13/01/2025	-0,49%	-3,09	631,89	630,24	629,34	631,89	9K	3
10/01/2025	0,95%	5,98	634,98	633,08	633,08	634,98	10K	2
08/01/2025	-	-	629,00	629,00	629,00	629,00	3K	1

Date,Open,High,Low,Close,Volume
11-Aug-25,642.62,642.62,642.62,642.62,642
08-Aug-25,638.82,638.82,638.82,638.82,638
07-Aug-25,635.62,635.62,635.62,635.62,5720
06-Aug-25,635.62,635.62,635.62,635.62,1906
05-Aug-25,632.56,632.56,632.56,632.56,5060
04-Aug-25,635.10,635.10,635.10,635.10,635
01-Aug-25,634.32,634.32,634.32,634.32,2537
30-Jul-25,649.85,649.85,649.85,649.85,649
29-Jul-25,647.04,650.88,647.04,650.88,72491
28-Jul-25,639.01,639.01,635.28,635.28,38245
25-Jul-25,637.00,637.51,637.00,637.51,17837
24-Jul-25,633.78,633.78,633.78,633.78,3802
23-Jul-25,630.85,630.85,628.11,628.11,10705
22-Jul-25,632.52,632.52,632.52,632.52,8855
21-Jul-25,629.37,629.37,620.01,620.01,10599
18-Jul-25,636.93,636.93,636.93,636.93,1910
17-Jul-25,624.09,624.09,624.09,624.09,1872
16-Jul-25,624.96,624.96,624.96,624.96,624
15-Jul-25,630.50,630.50,630.50,630.50,15762
14-Jul-25,641.34,641.34,641.34,641.34,8337
11-Jul-25,625.25,626.20,623.40,625.28,294324
10-Jul-25,630.34,630.34,630.34,630.34,1260
09-Jul-25,616.82,619.76,616.82,619.76,6194
08-Jul-25,615.66,615.66,615.66,615.66,2462
07-Jul-25,619.12,619.12,619.12,619.12,23526
02-Jul-25,607.60,607.60,607.00,607.00,2431
01-Jul-25,623.50,629.54,623.50,629.54,6864
27-Jun-25,626.82,626.82,626.82,626.82,1253
26-Jun-25,620.35,620.35,620.35,620.35,21091
25-Jun-25,635.41,635.41,635.41,635.41,40666
24-Jun-25,648.36,648.36,648.36,648.36,3890
23-Jun-25,640.94,640.94,640.94,640.94,17305
20-Jun-25,640.52,640.52,640.52,640.52,6405
18-Jun-25,644.52,644.52,643.64,643.64,3863
17-Jun-25,643.32,643.32,643.32,643.32,2573
16-Jun-25,643.01,643.01,643.01,643.01,643
13-Jun-25,653.40,653.40,653.40,653.40,1306
11-Jun-25,646.03,646.03,646.03,646.03,14858
06-Jun-25,659.59,659.59,659.59,659.59,3297
05-Jun-25,665.20,665.20,665.20,665.20,2660
04-Jun-25,680.80,680.80,680.80,680.80,1361
03-Jun-25,679.97,679.97,675.76,675.76,6111
02-Jun-25,679.06,684.89,679.06,684.89,3412
30-May-25,687.42,687.42,687.42,687.42,10998
29-May-25,670.73,670.73,670.73,670.73,1341
28-May-25,677.96,677.96,677.96,677.96,677
27-May-25,672.41,673.16,672.41,673.16,7404
23-May-25,670.40,672.49,670.40,672.40,34965
22-May-25,659.35,659.35,659.35,659.35,5934
21-May-25,663.17,663.17,663.17,663.17,1989
20-May-25,660.00,660.00,660.00,660.00,9900
19-May-25,654.49,654.49,654.49,654.49,654
16-May-25,648.70,648.70,647.54,648.05,138589
15-May-25,624.32,649.04,624.32,649.04,12789
14-May-25,622.45,622.45,622.45,622.45,5602
13-May-25,625.92,625.92,625.92,625.92,625
12-May-25,639.80,639.80,639.80,639.80,1919
09-May-25,660.40,660.40,660.40,660.40,660
08-May-25,671.57,671.57,663.12,663.12,4658
06-May-25,668.57,671.57,668.57,671.57,37523
05-May-25,665.80,665.80,665.80,665.80,26632
02-May-25,659.08,659.08,659.08,659.08,54703
30-Apr-25,652.60,652.60,652.60,652.60,7831
29-Apr-25,643.31,643.31,643.31,643.31,1286
28-Apr-25,642.44,642.44,642.44,642.44,642
25-Apr-25,644.28,644.28,644.28,644.28,6442
23-Apr-25,648.03,648.03,648.03,648.03,7776
22-Apr-25,662.64,662.64,657.84,657.84,4624
17-Apr-25,670.00,670.00,670.00,670.00,670
16-Apr-25,675.34,675.34,675.34,675.34,675
15-Apr-25,679.32,679.87,679.32,679.87,13595
14-Apr-25,678.96,679.32,678.96,679.32,2037
11-Apr-25,672.70,672.70,672.70,672.70,8745
10-Apr-25,661.98,661.98,661.98,661.98,1323
09-Apr-25,649.35,652.60,649.35,652.60,12357
08-Apr-25,647.83,647.83,647.83,647.83,27856
07-Apr-25,651.82,651.82,651.82,651.82,7821
04-Apr-25,659.76,659.76,659.73,659.73,39614
03-Apr-25,663.38,668.40,663.38,668.40,3995
02-Apr-25,665.94,665.94,663.38,663.38,5312
01-Apr-25,660.00,660.00,660.00,660.00,14520
31-Mar-25,651.24,663.79,651.24,663.79,8503
28-Mar-25,659.22,659.22,650.01,650.01,87110
27-Mar-25,664.62,664.62,654.93,654.93,5909
26-Mar-25,654.16,654.16,654.16,654.16,7195
25-Mar-25,643.97,643.97,643.97,643.97,1287
24-Mar-25,649.06,649.68,648.19,649.37,87588
21-Mar-25,642.63,642.63,642.63,642.63,5783
20-Mar-25,641.12,641.12,641.12,641.12,12822
19-Mar-25,640.11,640.11,638.87,638.87,72316
18-Mar-25,639.68,639.68,639.68,639.68,15992
17-Mar-25,645.45,645.45,645.45,645.45,8390
14-Mar-25,642.06,644.61,636.23,644.61,154570
13-Mar-25,647.13,647.13,647.13,647.13,14883
12-Mar-25,646.19,646.19,646.19,646.19,6461
11-Mar-25,657.53,657.53,657.53,657.53,9862
07-Mar-25,655.85,655.85,655.85,655.85,14428
06-Mar-25,651.69,651.69,651.69,651.69,15640
05-Mar-25,667.68,667.80,662.75,662.75,41336
28-Feb-25,678.92,678.92,678.92,678.92,25120
27-Feb-25,669.75,669.75,669.75,669.75,22101
26-Feb-25,662.28,662.28,662.28,662.28,14570
25-Feb-25,661.57,661.57,661.57,661.57,661
24-Feb-25,659.00,659.00,659.00,659.00,7908
21-Feb-25,649.78,649.78,649.78,649.78,17544
20-Feb-25,651.90,651.93,650.65,650.65,1954
19-Feb-25,650.14,650.14,650.14,650.14,5201
18-Feb-25,650.80,652.90,650.80,652.90,69650
14-Feb-25,652.80,655.65,652.80,655.65,3927
13-Feb-25,656.40,656.40,656.40,656.40,3282
12-Feb-25,657.79,658.17,653.20,657.15,175463
11-Feb-25,652.83,652.83,652.83,652.83,30683
10-Feb-25,651.05,651.05,651.05,651.05,3255
07-Feb-25,655.22,655.22,655.22,655.22,37347
06-Feb-25,651.71,651.71,651.71,651.71,651
05-Feb-25,647.96,647.96,647.46,647.46,90046
04-Feb-25,650.00,650.65,641.31,643.74,459504
03-Feb-25,650.24,660.00,650.24,654.08,658141
31-Jan-25,642.47,642.47,642.47,642.47,1284
30-Jan-25,649.00,649.79,642.32,642.32,74588
29-Jan-25,617.16,617.16,617.16,617.16,11108
28-Jan-25,625.48,625.48,625.48,625.48,14386
27-Jan-25,625.91,629.28,625.91,629.28,3142
24-Jan-25,617.74,617.74,617.74,617.74,617
23-Jan-25,622.44,622.44,622.44,622.44,16805
22-Jan-25,630.24,632.25,630.24,632.25,71875
21-Jan-25,641.38,641.38,638.83,638.83,26195
17-Jan-25,640.36,641.64,640.36,641.38,7055
16-Jan-25,636.59,638.78,636.57,638.78,9572
15-Jan-25,624.99,627.38,624.99,627.38,6877
14-Jan-25,626.17,628.34,625.97,628.34,4384
13-Jan-25,630.24,631.89,629.34,631.89,8822
10-Jan-25,633.08,634.98,633.08,634.98,9522
08-Jan-25,629.00,629.00,629.00,629.00,3145

*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: W1MC34