Cotação atual, histórico e gráfico do papel: W1RB34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
06/12/2024 | 0,03% | 0,01 | 38,20 | 38,48 | 38,20 | 38,48 | 4K | 2 |
05/12/2024 | -0,37% | -0,14 | 38,19 | 38,19 | 38,19 | 38,19 | 4K | 1 |
04/12/2024 | 0,03% | 0,01 | 38,33 | 38,33 | 38,33 | 38,33 | 76 | 2 |
03/12/2024 | 4,36% | 1,60 | 38,32 | 38,92 | 38,32 | 38,92 | 155 | 2 |
26/11/2024 | -1,50% | -0,56 | 36,72 | 37,44 | 36,72 | 37,44 | 480 | 2 |
25/11/2024 | 3,56% | 1,28 | 37,28 | 37,28 | 37,28 | 37,28 | 521 | 1 |
22/11/2024 | 2,39% | 0,84 | 36,00 | 36,24 | 36,00 | 36,24 | 1K | 2 |
|
13/11/2024 | 6,10% | 2,02 | 35,16 | 35,10 | 34,08 | 35,16 | 2K | 4 |
12/11/2024 | -5,02% | -1,75 | 33,14 | 33,14 | 33,14 | 33,14 | 33 | 1 |
08/11/2024 | 1,48% | 0,51 | 34,89 | 34,89 | 34,89 | 34,89 | 34 | 1 |
06/11/2024 | 3,15% | 1,05 | 34,38 | 34,95 | 34,38 | 34,95 | 311 | 2 |
04/11/2024 | -1,51% | -0,51 | 33,33 | 33,84 | 33,33 | 33,84 | 268 | 2 |
29/10/2024 | 1,26% | 0,42 | 33,84 | 33,84 | 33,84 | 33,84 | 203 | 1 |
28/10/2024 | 0,36% | 0,12 | 33,42 | 33,42 | 33,42 | 33,42 | 334 | 1 |
25/10/2024 | 0,18% | 0,06 | 33,30 | 33,30 | 33,30 | 33,30 | 33 | 1 |
15/10/2024 | -0,36% | -0,12 | 33,24 | 34,14 | 33,24 | 34,14 | 2K | 3 |
11/10/2024 | 7,44% | 2,31 | 33,36 | 33,36 | 33,36 | 33,36 | 166 | 1 |
25/09/2024 | -1,80% | -0,57 | 31,05 | 31,05 | 31,05 | 31,05 | 31 | 1 |
23/09/2024 | 0,00% | 0,00 | 31,62 | 31,70 | 31,59 | 31,77 | 2K | 4 |
19/09/2024 | -2,14% | -0,69 | 31,62 | 31,62 | 31,62 | 31,62 | 2K | 2 |
17/09/2024 | -0,19% | -0,06 | 32,31 | 32,31 | 32,31 | 32,31 | 96 | 1 |
22/08/2024 | -4,79% | -1,63 | 32,37 | 32,37 | 32,37 | 32,37 | 64 | 1 |
21/08/2024 | 0,18% | 0,06 | 34,00 | 34,00 | 34,00 | 34,00 | 34 | 1 |
28/12/2023 | -7,27% | -2,66 | 33,94 | 31,31 | 31,31 | 33,94 | 195 | 2 |
13/12/2023 | 5,05% | 1,76 | 36,60 | 36,60 | 36,60 | 36,60 | 109 | 1 |
22/11/2023 | 2,83% | 0,96 | 34,84 | 33,88 | 33,88 | 34,84 | 308 | 6 |
24/10/2023 | 8,62% | 2,69 | 33,88 | 33,61 | 33,61 | 33,88 | 674 | 2 |
17/10/2023 | -2,01% | -0,64 | 31,19 | 31,19 | 31,19 | 31,19 | 31 | 1 |
22/09/2023 | 3,01% | 0,93 | 31,83 | 30,99 | 30,99 | 31,83 | 13K | 9 |
17/08/2023 | -0,87% | -0,27 | 30,90 | 30,90 | 30,90 | 30,90 | 154 | 1 |
16/08/2023 | -0,76% | -0,24 | 31,17 | 31,17 | 31,17 | 31,17 | 311 | 1 |
15/08/2023 | 1,39% | 0,43 | 31,41 | 31,41 | 31,41 | 31,41 | 942 | 1 |
10/08/2023 | 6,28% | 1,83 | 30,98 | 30,98 | 30,98 | 30,98 | 309 | 1 |
31/07/2023 | -1,19% | -0,35 | 29,15 | 29,15 | 29,15 | 29,15 | 3K | 1 |
10/07/2023 | 0,75% | 0,22 | 29,50 | 29,50 | 29,50 | 29,50 | 2K | 1 |
06/07/2023 | 2,41% | 0,69 | 29,28 | 29,28 | 29,28 | 29,28 | 29 | 1 |
29/06/2023 | 1,56% | 0,44 | 28,59 | 28,59 | 28,59 | 28,59 | 28 | 1 |
28/06/2023 | 0,00% | 0,00 | 28,15 | 27,81 | 27,81 | 28,15 | 84 | 3 |
27/06/2023 | 0,18% | 0,05 | 28,15 | 28,15 | 28,15 | 28,15 | 168 | 1 |
26/06/2023 | -5,86% | -1,75 | 28,10 | 29,80 | 28,10 | 29,80 | 172 | 2 |
22/06/2023 | -17,61% | -6,38 | 29,85 | 29,93 | 29,60 | 29,93 | 2K | 20 |
10/03/2023 | -0,11% | -0,04 | 36,23 | 36,23 | 36,23 | 36,23 | 36 | 1 |
07/02/2023 | -4,43% | -1,68 | 36,27 | 36,26 | 36,20 | 36,27 | 3K | 6 |
07/11/2022 | -1,09% | -0,42 | 37,95 | 37,95 | 37,95 | 37,95 | 3K | 1 |
01/11/2022 | -1,82% | -0,71 | 38,37 | 38,37 | 38,37 | 38,37 | 65K | 1 |
28/10/2022 | 6,89% | 2,52 | 39,08 | 39,05 | 39,05 | 39,08 | 3K | 2 |
25/10/2022 | 9,20% | 3,08 | 36,56 | 36,62 | 36,56 | 37,00 | 85K | 31 |
22/09/2022 | -4,18% | -1,46 | 33,48 | 34,94 | 33,45 | 34,94 | 2K | 4 |
13/09/2022 | -1,16% | -0,41 | 34,94 | 34,94 | 34,94 | 34,94 | 34 | 1 |
08/09/2022 | 6,89% | 2,28 | 35,35 | 35,35 | 35,35 | 35,35 | 212 | 2 |
05/09/2022 | 3,80% | 1,21 | 33,07 | 33,07 | 33,07 | 33,07 | 132 | 1 |
17/08/2022 | 0,03% | 0,01 | 31,86 | 31,86 | 31,86 | 31,86 | 159 | 1 |
05/08/2022 | -1,97% | -0,64 | 31,85 | 31,85 | 31,85 | 31,85 | 95 | 1 |
03/08/2022 | 0,56% | 0,18 | 32,49 | 32,56 | 32,49 | 32,56 | 130 | 4 |
02/08/2022 | 1,16% | 0,37 | 32,31 | 33,21 | 32,16 | 33,21 | 1K | 3 |
01/08/2022 | -8,09% | -2,81 | 31,94 | 31,62 | 31,60 | 31,94 | 105K | 11 |
14/07/2022 | -3,69% | -1,33 | 34,75 | 34,75 | 34,75 | 34,75 | 44K | 2 |
11/07/2022 | -1,10% | -0,40 | 36,08 | 36,08 | 35,77 | 36,08 | 17K | 3 |
07/07/2022 | -1,06% | -0,39 | 36,48 | 36,70 | 36,48 | 36,70 | 11K | 3 |
06/07/2022 | 9,05% | 3,06 | 36,87 | 36,76 | 36,70 | 36,87 | 27K | 9 |
02/06/2022 | 1,38% | 0,46 | 33,81 | 33,81 | 33,81 | 33,81 | 115K | 2 |
01/06/2022 | -0,03% | -0,01 | 33,35 | 33,55 | 33,35 | 33,55 | 223K | 10 |
29/04/2022 | 3,41% | 1,10 | 33,36 | 33,36 | 33,36 | 33,36 | 200 | 1 |
19/04/2022 | 1,61% | 0,51 | 32,26 | 32,26 | 32,26 | 32,26 | 48K | 1 |
12/04/2022 | -0,53% | -0,17 | 31,75 | 31,75 | 31,75 | 31,75 | 48K | 1 |
11/04/2022 | -0,13% | -0,04 | 31,92 | 31,92 | 31,92 | 31,92 | 63 | 1 |
08/04/2022 | 1,20% | 0,38 | 31,96 | 31,96 | 31,96 | 31,96 | 3K | 1 |
07/04/2022 | -0,35% | -0,11 | 31,58 | 31,70 | 31,58 | 31,70 | 2K | 4 |
28/03/2022 | 0,32% | 0,10 | 31,69 | 31,69 | 31,69 | 31,69 | 285 | 1 |
25/03/2022 | 0,00% | 0,00 | 31,59 | 31,59 | 31,59 | 31,59 | 284 | 1 |
24/03/2022 | -33,63% | -16,01 | 31,59 | 31,51 | 31,50 | 31,59 | 1K | 3 |
23/03/2022 | 3,03% | 1,40 | 47,60 | 48,12 | 47,60 | 48,12 | 286 | 3 |
25/02/2022 | 1,16% | 0,53 | 46,20 | 46,20 | 46,20 | 46,20 | 46 | 1 |
22/02/2022 | -1,68% | -0,78 | 45,67 | 45,67 | 45,67 | 45,67 | 91 | 1 |
21/02/2022 | 0,74% | 0,34 | 46,45 | 46,47 | 46,45 | 46,47 | 185 | 2 |
18/02/2022 | -1,91% | -0,90 | 46,11 | 46,11 | 46,11 | 46,11 | 17K | 1 |
11/02/2022 | 5,69% | 2,53 | 47,01 | 47,01 | 47,01 | 47,01 | 188K | 5 |
09/02/2022 | -0,07% | -0,03 | 44,48 | 44,48 | 44,48 | 44,48 | 44 | 1 |
24/01/2022 | -2,09% | -0,95 | 44,51 | 44,51 | 44,51 | 44,51 | 45K | 1 |
21/01/2022 | -2,88% | -1,35 | 45,46 | 45,46 | 45,46 | 45,46 | 182K | 14 |
20/01/2022 | 0,02% | 0,01 | 46,81 | 46,81 | 46,81 | 46,81 | 46 | 1 |
18/01/2022 | -0,87% | -0,41 | 46,80 | 46,80 | 46,80 | 46,80 | 46 | 1 |
12/01/2022 | -0,61% | -0,29 | 47,21 | 47,21 | 47,21 | 47,21 | 189K | 4 |
11/01/2022 | 4,90% | 2,22 | 47,50 | 47,50 | 47,50 | 47,50 | 48K | 1 |
08/11/2021 | 1,89% | 0,84 | 45,28 | 45,28 | 45,28 | 45,28 | 45 | 1 |
04/11/2021 | -2,37% | -1,08 | 44,44 | 44,55 | 44,44 | 44,55 | 488 | 2 |
01/11/2021 | 1,38% | 0,62 | 45,52 | 45,35 | 45,35 | 45,52 | 907 | 2 |
29/10/2021 | 7,62% | 3,18 | 44,90 | 41,72 | 41,72 | 45,16 | 1K | 3 |
06/10/2021 | 4,30% | 1,72 | 41,72 | 41,52 | 41,52 | 41,72 | 2K | 3 |
04/10/2021 | 5,96% | 2,25 | 40,00 | 37,71 | 37,71 | 40,00 | 155 | 2 |
10/09/2021 | -4,28% | -1,69 | 37,75 | 36,85 | 36,85 | 38,76 | 22K | 23 |
08/09/2021 | 2,71% | 1,04 | 39,44 | 39,35 | 39,35 | 39,44 | 12K | 2 |
03/09/2021 | -0,72% | -0,28 | 38,40 | 38,40 | 38,40 | 38,40 | 38 | 1 |
01/09/2021 | -2,45% | -0,97 | 38,68 | 38,68 | 38,68 | 38,68 | 5K | 1 |
26/08/2021 | 3,07% | 1,18 | 39,65 | 39,65 | 39,65 | 39,65 | 79 | 1 |
12/08/2021 | 2,07% | 0,78 | 38,47 | 38,47 | 38,47 | 38,47 | 307 | 1 |
03/08/2021 | -0,37% | -0,14 | 37,69 | 37,81 | 37,69 | 37,81 | 226K | 3 |
02/07/2021 | 1,69% | 0,63 | 37,83 | 32,17 | 32,17 | 37,83 | 70 | 2 |
30/06/2021 | -13,25% | -5,68 | 37,20 | 37,40 | 37,20 | 37,40 | 75K | 2 |
31/03/2021 | -1,04% | -0,45 | 42,88 | 43,11 | 42,88 | 43,11 | 171 | 3 |
10/03/2021 | 6,44% | 2,62 | 43,33 | 43,33 | 43,33 | 43,33 | 216 | 1 |
05/03/2021 | 0,00% | 0,00 | 40,71 | 40,71 | 40,71 | 40,71 | 122 | 2 |
03/03/2021 | 6,35% | 2,43 | 40,71 | 40,71 | 40,71 | 40,71 | 81 | 1 |
24/02/2021 | 0,00% | 0,00 | 38,28 | 38,28 | 38,28 | 38,28 | 153 | 1 |
19/02/2021 | 4,08% | 1,50 | 38,28 | 38,28 | 38,28 | 38,28 | 38 | 1 |
17/02/2021 | 1,32% | 0,48 | 36,78 | 36,78 | 36,78 | 36,78 | 367 | 1 |
09/02/2021 | 2,98% | 1,05 | 36,30 | 36,24 | 36,24 | 36,30 | 399 | 2 |
04/02/2021 | 2,98% | 1,02 | 35,25 | 35,25 | 35,25 | 35,25 | 352 | 1 |
28/01/2021 | 1,69% | 0,57 | 34,23 | 34,23 | 34,23 | 34,23 | 34 | 1 |
27/01/2021 | -5,10% | -1,81 | 33,66 | 34,17 | 33,66 | 34,17 | 337 | 3 |
06/01/2021 | 3,11% | 1,07 | 35,47 | 35,47 | 35,47 | 35,47 | 35K | 1 |
04/01/2021 | -0,06% | -0,02 | 34,40 | 34,40 | 34,40 | 34,40 | 688 | 1 |
29/12/2020 | 1,24% | 0,42 | 34,42 | 34,62 | 34,42 | 34,62 | 690 | 2 |
14/12/2020 | -0,44% | -0,15 | 34,00 | 34,00 | 34,00 | 34,00 | 204 | 1 |
30/11/2020 | -10,20% | -3,88 | 34,15 | 34,15 | 34,15 | 34,15 | 170 | 2 |
13/11/2020 | 1,33% | 0,50 | 38,03 | 38,03 | 38,03 | 38,03 | 38 | 1 |
12/11/2020 | 5,27% | 1,88 | 37,53 | 37,53 | 37,53 | 37,53 | 750 | 1 |
10/11/2020 | 0,00% | 0,00 | 35,65 | 35,65 | 35,65 | 35,65 | 35 | 1 |
04/11/2020 | 0,00% | 0,00 | 35,65 | 35,65 | 35,65 | 35,65 | 35 | 1 |
29/10/2020 | 0,00% | 0,00 | 35,65 | 35,65 | 35,65 | 35,65 | 285 | 1 |
27/10/2020 | - | - | 35,65 | 35,65 | 35,65 | 35,65 | 35 | 1 |
Date,Open,High,Low,Close,Volume
06-Dec-24,38.48,38.48,38.20,38.20,4012
05-Dec-24,38.19,38.19,38.19,38.19,3819
04-Dec-24,38.33,38.33,38.33,38.33,76
03-Dec-24,38.92,38.92,38.32,38.32,155
26-Nov-24,37.44,37.44,36.72,36.72,480
25-Nov-24,37.28,37.28,37.28,37.28,521
22-Nov-24,36.24,36.24,36.00,36.00,1044
13-Nov-24,35.10,35.16,34.08,35.16,1699
12-Nov-24,33.14,33.14,33.14,33.14,33
08-Nov-24,34.89,34.89,34.89,34.89,34
06-Nov-24,34.95,34.95,34.38,34.38,311
04-Nov-24,33.84,33.84,33.33,33.33,268
29-Oct-24,33.84,33.84,33.84,33.84,203
28-Oct-24,33.42,33.42,33.42,33.42,334
25-Oct-24,33.30,33.30,33.30,33.30,33
15-Oct-24,34.14,34.14,33.24,33.24,1909
11-Oct-24,33.36,33.36,33.36,33.36,166
25-Sep-24,31.05,31.05,31.05,31.05,31
23-Sep-24,31.70,31.77,31.59,31.62,2434
19-Sep-24,31.62,31.62,31.62,31.62,2430
17-Sep-24,32.31,32.31,32.31,32.31,96
22-Aug-24,32.37,32.37,32.37,32.37,64
21-Aug-24,34.00,34.00,34.00,34.00,34
28-Dec-23,31.31,33.94,31.31,33.94,195
13-Dec-23,36.60,36.60,36.60,36.60,109
22-Nov-23,33.88,34.84,33.88,34.84,308
24-Oct-23,33.61,33.88,33.61,33.88,674
17-Oct-23,31.19,31.19,31.19,31.19,31
22-Sep-23,30.99,31.83,30.99,31.83,12655
17-Aug-23,30.90,30.90,30.90,30.90,154
16-Aug-23,31.17,31.17,31.17,31.17,311
15-Aug-23,31.41,31.41,31.41,31.41,942
10-Aug-23,30.98,30.98,30.98,30.98,309
31-Jul-23,29.15,29.15,29.15,29.15,2915
10-Jul-23,29.50,29.50,29.50,29.50,2360
06-Jul-23,29.28,29.28,29.28,29.28,29
29-Jun-23,28.59,28.59,28.59,28.59,28
28-Jun-23,27.81,28.15,27.81,28.15,84
27-Jun-23,28.15,28.15,28.15,28.15,168
26-Jun-23,29.80,29.80,28.10,28.10,172
22-Jun-23,29.93,29.93,29.60,29.85,1635
10-Mar-23,36.23,36.23,36.23,36.23,36
07-Feb-23,36.26,36.27,36.20,36.27,2899
07-Nov-22,37.95,37.95,37.95,37.95,2542
01-Nov-22,38.37,38.37,38.37,38.37,65229
28-Oct-22,39.05,39.08,39.05,39.08,2618
25-Oct-22,36.62,37.00,36.56,36.56,85035
22-Sep-22,34.94,34.94,33.45,33.48,2052
13-Sep-22,34.94,34.94,34.94,34.94,34
08-Sep-22,35.35,35.35,35.35,35.35,212
05-Sep-22,33.07,33.07,33.07,33.07,132
17-Aug-22,31.86,31.86,31.86,31.86,159
05-Aug-22,31.85,31.85,31.85,31.85,95
03-Aug-22,32.56,32.56,32.49,32.49,130
02-Aug-22,33.21,33.21,32.16,32.31,1230
01-Aug-22,31.62,31.94,31.60,31.94,104686
14-Jul-22,34.75,34.75,34.75,34.75,43715
11-Jul-22,36.08,36.08,35.77,36.08,16559
07-Jul-22,36.70,36.70,36.48,36.48,10603
06-Jul-22,36.76,36.87,36.70,36.87,26820
02-Jun-22,33.81,33.81,33.81,33.81,114954
01-Jun-22,33.55,33.55,33.35,33.35,223023
29-Apr-22,33.36,33.36,33.36,33.36,200
19-Apr-22,32.26,32.26,32.26,32.26,48390
12-Apr-22,31.75,31.75,31.75,31.75,47625
11-Apr-22,31.92,31.92,31.92,31.92,63
08-Apr-22,31.96,31.96,31.96,31.96,3196
07-Apr-22,31.70,31.70,31.58,31.58,2119
28-Mar-22,31.69,31.69,31.69,31.69,285
25-Mar-22,31.59,31.59,31.59,31.59,284
24-Mar-22,31.51,31.59,31.50,31.59,1104
23-Mar-22,48.12,48.12,47.60,47.60,286
25-Feb-22,46.20,46.20,46.20,46.20,46
22-Feb-22,45.67,45.67,45.67,45.67,91
21-Feb-22,46.47,46.47,46.45,46.45,185
18-Feb-22,46.11,46.11,46.11,46.11,17060
11-Feb-22,47.01,47.01,47.01,47.01,188040
09-Feb-22,44.48,44.48,44.48,44.48,44
24-Jan-22,44.51,44.51,44.51,44.51,44510
21-Jan-22,45.46,45.46,45.46,45.46,181840
20-Jan-22,46.81,46.81,46.81,46.81,46
18-Jan-22,46.80,46.80,46.80,46.80,46
12-Jan-22,47.21,47.21,47.21,47.21,188840
11-Jan-22,47.50,47.50,47.50,47.50,47500
08-Nov-21,45.28,45.28,45.28,45.28,45
04-Nov-21,44.55,44.55,44.44,44.44,488
01-Nov-21,45.35,45.52,45.35,45.52,907
29-Oct-21,41.72,45.16,41.72,44.90,1373
06-Oct-21,41.52,41.72,41.52,41.72,1540
04-Oct-21,37.71,40.00,37.71,40.00,155
10-Sep-21,36.85,38.76,36.85,37.75,22427
08-Sep-21,39.35,39.44,39.35,39.44,11950
03-Sep-21,38.40,38.40,38.40,38.40,38
01-Sep-21,38.68,38.68,38.68,38.68,5028
26-Aug-21,39.65,39.65,39.65,39.65,79
12-Aug-21,38.47,38.47,38.47,38.47,307
03-Aug-21,37.81,37.81,37.69,37.69,226380
02-Jul-21,32.17,37.83,32.17,37.83,70
30-Jun-21,37.40,37.40,37.20,37.20,74837
31-Mar-21,43.11,43.11,42.88,42.88,171
10-Mar-21,43.33,43.33,43.33,43.33,216
05-Mar-21,40.71,40.71,40.71,40.71,122
03-Mar-21,40.71,40.71,40.71,40.71,81
24-Feb-21,38.28,38.28,38.28,38.28,153
19-Feb-21,38.28,38.28,38.28,38.28,38
17-Feb-21,36.78,36.78,36.78,36.78,367
09-Feb-21,36.24,36.30,36.24,36.30,399
04-Feb-21,35.25,35.25,35.25,35.25,352
28-Jan-21,34.23,34.23,34.23,34.23,34
27-Jan-21,34.17,34.17,33.66,33.66,337
06-Jan-21,35.47,35.47,35.47,35.47,35470
04-Jan-21,34.40,34.40,34.40,34.40,688
29-Dec-20,34.62,34.62,34.42,34.42,690
14-Dec-20,34.00,34.00,34.00,34.00,204
30-Nov-20,34.15,34.15,34.15,34.15,170
13-Nov-20,38.03,38.03,38.03,38.03,38
12-Nov-20,37.53,37.53,37.53,37.53,750
10-Nov-20,35.65,35.65,35.65,35.65,35
04-Nov-20,35.65,35.65,35.65,35.65,35
29-Oct-20,35.65,35.65,35.65,35.65,285
27-Oct-20,35.65,35.65,35.65,35.65,35
*exoneração de responsabilidade e termos de uso