Cotação atual, histórico e gráfico do papel: W1YC34

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 W1YC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2025	0,35%	0,50	144,27	144,27	144,27	144,27	4K	2
27/06/2025	-2,81%	-4,16	143,77	143,77	143,77	143,77	4K	1
16/06/2025	2,19%	3,17	147,93	147,93	147,93	147,93	2K	1
27/05/2025	0,08%	0,11	144,76	142,79	142,79	144,76	5K	16
26/05/2025	-4,37%	-6,61	144,65	144,40	144,40	144,65	5K	2
10/04/2025	0,87%	1,31	151,26	151,26	151,26	151,26	2K	1
07/04/2025	-10,74%	-18,05	149,95	149,95	149,95	149,95	299	1

02/04/2025	-6,09%	-10,90	168,00	166,99	166,94	168,00	60K	6
05/03/2025	2,60%	4,53	178,90	178,90	178,90	178,90	178	1
25/02/2025	3,27%	5,52	174,37	174,37	174,37	174,37	174	1
20/02/2025	1,10%	1,84	168,85	167,85	167,85	168,85	336	2
19/02/2025	-1,09%	-1,84	167,01	168,01	167,01	168,01	335	2
18/02/2025	-2,33%	-4,02	168,85	168,01	168,01	168,85	336	2
14/02/2025	0,50%	0,86	172,87	172,87	172,87	172,87	172	1
12/02/2025	-0,86%	-1,49	172,01	172,01	172,01	172,01	172	1
11/02/2025	-1,10%	-1,93	173,50	173,50	173,50	173,50	173	1
05/02/2025	0,82%	1,42	175,43	175,43	175,43	175,43	175	1
04/02/2025	-3,72%	-6,73	174,01	178,01	174,01	178,01	352	2
03/02/2025	1,03%	1,84	180,74	180,74	180,74	180,74	180	1
31/01/2025	-2,70%	-4,96	178,90	179,84	178,01	179,84	536	3
17/01/2025	1,45%	2,63	183,86	183,86	183,86	183,86	183	1
15/01/2025	0,48%	0,87	181,23	181,23	181,23	181,23	181	1
18/12/2024	-2,25%	-4,15	180,36	180,36	180,36	180,36	180	1
12/12/2024	0,00%	0,00	184,51	185,40	184,51	185,40	369	2
11/12/2024	-2,18%	-4,11	184,51	186,01	184,51	186,01	556	3
10/12/2024	-1,16%	-2,21	188,62	190,51	187,72	190,51	566	3
09/12/2024	0,54%	1,02	190,83	190,83	190,83	190,83	190	1
06/12/2024	-0,63%	-1,20	189,81	191,93	189,81	193,94	959	5
04/12/2024	-1,04%	-2,00	191,01	191,01	191,01	191,01	191	1
03/12/2024	7,77%	13,91	193,01	193,01	193,01	193,01	193	1
07/11/2024	-1,00%	-1,80	179,10	179,10	179,10	179,10	716	1
04/11/2024	-0,57%	-1,03	180,90	180,90	180,90	180,90	180	1
01/11/2024	12,87%	20,75	181,93	171,00	171,00	181,93	9K	3
16/07/2024	2,40%	3,78	161,18	153,57	153,57	161,18	314	2
30/04/2024	-3,36%	-5,48	157,40	157,40	157,40	157,40	157	1
23/04/2024	-4,95%	-8,48	162,88	164,43	162,88	164,43	327	2
10/04/2024	-1,72%	-3,00	171,36	171,36	171,36	171,36	171	1
09/04/2024	-1,80%	-3,20	174,36	174,36	174,36	174,36	174	1
22/03/2024	6,04%	10,12	177,56	177,46	177,46	177,56	21K	9
23/02/2024	2,50%	4,09	167,44	145,00	145,00	167,84	2K	3
26/01/2024	1,07%	1,73	163,35	162,42	162,42	163,35	1K	2
17/01/2024	3,94%	6,12	161,62	161,62	161,62	161,62	323	2
01/12/2023	0,65%	1,00	155,50	155,50	155,50	155,50	155	1
30/11/2023	-0,52%	-0,80	154,50	154,50	154,50	154,50	154	1
29/11/2023	-2,94%	-4,70	155,30	155,30	155,30	155,30	155	1
06/09/2023	0,45%	0,72	160,00	160,00	160,00	160,00	2K	1
05/09/2023	-3,47%	-5,72	159,28	149,01	149,01	159,28	81K	9
19/07/2023	0,00%	0,00	165,00	165,00	165,00	165,00	4K	1
12/07/2023	2,15%	3,48	165,00	165,00	165,00	165,00	495	1
06/07/2023	10,24%	15,00	161,52	146,52	146,52	161,52	11K	10
19/06/2023	4,66%	6,52	146,52	146,52	146,52	146,52	1K	1
05/06/2023	-6,03%	-8,98	140,00	140,00	140,00	140,00	140	1
19/05/2023	2,45%	3,56	148,98	148,98	148,98	148,98	148	1
17/05/2023	0,29%	0,42	145,42	145,02	145,02	145,42	435	2
04/05/2023	-0,96%	-1,40	145,00	146,00	145,00	146,00	583	2
02/05/2023	-0,19%	-0,28	146,40	145,20	145,20	146,40	29K	3
27/04/2023	-5,61%	-8,72	146,68	155,39	146,68	155,39	604	3
18/04/2023	5,28%	7,80	155,40	155,40	155,40	155,40	36K	2
27/03/2023	-4,16%	-6,40	147,60	147,60	147,60	147,60	4K	1
20/03/2023	-1,91%	-3,00	154,00	154,00	154,00	154,00	462	1
15/03/2023	-0,89%	-1,41	157,00	157,20	157,00	157,20	3K	2
08/03/2023	-7,09%	-12,09	158,41	146,63	146,63	158,41	13K	9
16/02/2023	-0,37%	-0,63	170,50	170,50	170,50	170,50	852	1
15/02/2023	-3,33%	-5,90	171,13	171,06	171,00	171,36	343K	11
10/02/2023	-1,19%	-2,13	177,03	177,03	177,03	177,03	3K	1
09/02/2023	1,84%	3,23	179,16	179,14	179,14	179,16	179K	2
07/02/2023	-1,05%	-1,86	175,93	175,93	175,93	175,93	175	1
06/02/2023	-2,31%	-4,21	177,79	177,79	177,79	177,79	2K	1
03/02/2023	1,11%	2,00	182,00	182,00	182,00	182,00	1K	1
02/02/2023	4,05%	7,00	180,00	174,50	174,50	180,00	2K	2
01/02/2023	6,30%	10,26	173,00	179,99	173,00	179,99	3K	4
20/01/2023	0,58%	0,94	162,74	162,74	162,74	162,74	162	1
19/01/2023	-1,09%	-1,78	161,80	161,80	161,80	161,80	2K	1
12/01/2023	0,34%	0,55	163,58	163,03	163,03	163,67	490	3
11/01/2023	0,62%	1,00	163,03	163,03	163,03	163,03	50K	1
20/12/2022	-1,47%	-2,41	162,03	162,03	162,03	162,03	162	1
16/12/2022	-5,93%	-10,36	164,44	164,44	164,44	164,44	328	1
13/12/2022	2,95%	5,01	174,80	144,34	144,34	174,80	7K	7
21/11/2022	6,95%	11,03	169,79	169,79	169,79	169,79	339	1
16/11/2022	0,00%	0,00	158,76	158,76	158,76	158,76	158	1
08/11/2022	2,72%	4,21	158,76	159,40	158,76	159,40	19K	4
05/10/2022	1,81%	2,75	154,55	154,55	154,55	154,55	26K	1
03/10/2022	-0,20%	-0,30	151,80	151,63	151,63	151,80	8K	2
29/09/2022	0,26%	0,40	152,10	152,10	152,10	152,10	25K	1
28/09/2022	-8,06%	-13,30	151,70	151,70	151,70	151,70	303	1
15/09/2022	-3,95%	-6,78	165,00	165,00	165,00	165,00	990	2
13/09/2022	-3,12%	-5,53	171,78	174,00	171,78	174,00	6K	2
12/09/2022	-1,61%	-2,90	177,31	179,89	177,31	179,89	889	4
23/08/2022	-4,65%	-8,79	180,21	180,21	180,21	180,21	4K	1
17/08/2022	0,68%	1,28	189,00	189,00	189,00	189,00	378	1
15/08/2022	0,51%	0,95	187,72	187,72	187,72	187,72	1K	1
12/08/2022	-0,79%	-1,49	186,77	186,77	186,77	186,77	1K	1
11/08/2022	-1,38%	-2,64	188,26	191,49	188,26	191,49	4K	4
02/08/2022	-0,57%	-1,10	190,90	190,90	190,90	190,90	190	1
22/07/2022	5,27%	9,62	192,00	192,00	192,00	192,00	8K	1
05/07/2022	-1,75%	-3,25	182,38	180,90	180,90	182,38	17K	3
01/06/2022	0,53%	0,98	185,63	185,63	185,63	185,63	742	1
25/05/2022	0,00%	0,00	184,65	184,65	184,65	184,65	553	1
20/05/2022	-4,57%	-8,85	184,65	185,00	184,65	185,00	554	2
17/05/2022	-2,40%	-4,75	193,50	193,50	193,50	193,50	193	1
10/05/2022	-4,72%	-9,82	198,25	198,25	198,25	198,25	32K	1
04/05/2022	1,90%	3,87	208,07	208,07	208,07	208,07	1K	1
03/05/2022	1,85%	3,70	204,20	202,01	202,01	204,20	4K	4
25/04/2022	-0,52%	-1,05	200,50	199,92	199,92	200,50	2K	2
22/04/2022	2,79%	5,47	201,55	201,55	201,55	201,55	121K	2
20/04/2022	5,93%	10,98	196,08	195,50	195,50	196,08	587	2
13/04/2022	4,17%	7,41	185,10	185,10	185,10	185,10	740	1
04/04/2022	-0,11%	-0,20	177,69	177,69	177,69	177,69	711K	1
01/04/2022	-3,28%	-6,03	177,89	177,89	177,89	177,89	177	1
30/03/2022	-9,67%	-19,70	183,92	185,00	183,80	185,00	3K	4
15/03/2022	-0,58%	-1,18	203,62	201,73	201,24	203,62	1K	3
02/03/2022	3,43%	6,80	204,80	204,80	204,80	204,80	5K	1
22/02/2022	-1,74%	-3,50	198,00	198,00	198,00	198,00	198	1
18/02/2022	-6,28%	-13,50	201,50	201,50	201,50	201,50	604	1
15/02/2022	-1,09%	-2,36	215,00	215,00	215,00	215,00	2K	2
11/02/2022	-1,20%	-2,65	217,36	217,36	217,36	217,36	217	1
10/02/2022	3,59%	7,62	220,01	220,05	220,01	220,05	135K	3
01/02/2022	-2,09%	-4,53	212,39	213,62	212,39	213,62	852	3
19/01/2022	-7,10%	-16,58	216,92	217,94	216,92	217,94	3K	3
04/01/2022	0,93%	2,15	233,50	232,50	232,50	233,50	698	2
29/12/2021	4,83%	10,65	231,35	225,30	225,30	231,35	31K	2
23/12/2021	1,38%	3,00	220,70	216,26	216,26	220,70	436	2
20/12/2021	-2,69%	-6,02	217,70	218,73	217,70	218,73	436	2
13/12/2021	1,89%	4,14	223,72	223,74	223,72	223,74	225K	2
09/12/2021	-1,11%	-2,46	219,58	219,58	219,58	219,58	219	1
07/12/2021	1,02%	2,24	222,04	222,04	222,04	222,04	222	1
06/12/2021	0,37%	0,80	219,80	215,39	215,39	219,80	9K	4
22/11/2021	8,85%	17,80	219,00	219,00	219,00	219,00	11K	1
12/11/2021	-0,74%	-1,49	201,20	201,20	201,20	201,20	10K	1
10/11/2021	-4,12%	-8,70	202,69	202,69	202,69	202,69	122K	1
05/11/2021	-1,59%	-3,41	211,39	214,80	211,39	214,80	3K	2
04/11/2021	2,43%	5,10	214,80	216,10	214,80	216,10	2K	2
01/11/2021	-0,44%	-0,93	209,70	209,70	209,70	209,70	1K	1
25/10/2021	-	-	210,63	211,60	210,63	211,60	3K	2

Date,Open,High,Low,Close,Volume
01-Jul-25,144.27,144.27,144.27,144.27,3606
27-Jun-25,143.77,143.77,143.77,143.77,3594
16-Jun-25,147.93,147.93,147.93,147.93,2071
27-May-25,142.79,144.76,142.79,144.76,4862
26-May-25,144.40,144.65,144.40,144.65,4628
10-Apr-25,151.26,151.26,151.26,151.26,2117
07-Apr-25,149.95,149.95,149.95,149.95,299
02-Apr-25,166.99,168.00,166.94,168.00,59791
05-Mar-25,178.90,178.90,178.90,178.90,178
25-Feb-25,174.37,174.37,174.37,174.37,174
20-Feb-25,167.85,168.85,167.85,168.85,336
19-Feb-25,168.01,168.01,167.01,167.01,335
18-Feb-25,168.01,168.85,168.01,168.85,336
14-Feb-25,172.87,172.87,172.87,172.87,172
12-Feb-25,172.01,172.01,172.01,172.01,172
11-Feb-25,173.50,173.50,173.50,173.50,173
05-Feb-25,175.43,175.43,175.43,175.43,175
04-Feb-25,178.01,178.01,174.01,174.01,352
03-Feb-25,180.74,180.74,180.74,180.74,180
31-Jan-25,179.84,179.84,178.01,178.90,536
17-Jan-25,183.86,183.86,183.86,183.86,183
15-Jan-25,181.23,181.23,181.23,181.23,181
18-Dec-24,180.36,180.36,180.36,180.36,180
12-Dec-24,185.40,185.40,184.51,184.51,369
11-Dec-24,186.01,186.01,184.51,184.51,556
10-Dec-24,190.51,190.51,187.72,188.62,566
09-Dec-24,190.83,190.83,190.83,190.83,190
06-Dec-24,191.93,193.94,189.81,189.81,959
04-Dec-24,191.01,191.01,191.01,191.01,191
03-Dec-24,193.01,193.01,193.01,193.01,193
07-Nov-24,179.10,179.10,179.10,179.10,716
04-Nov-24,180.90,180.90,180.90,180.90,180
01-Nov-24,171.00,181.93,171.00,181.93,8823
16-Jul-24,153.57,161.18,153.57,161.18,314
30-Apr-24,157.40,157.40,157.40,157.40,157
23-Apr-24,164.43,164.43,162.88,162.88,327
10-Apr-24,171.36,171.36,171.36,171.36,171
09-Apr-24,174.36,174.36,174.36,174.36,174
22-Mar-24,177.46,177.56,177.46,177.56,21300
23-Feb-24,145.00,167.84,145.00,167.44,1562
26-Jan-24,162.42,163.35,162.42,163.35,1300
17-Jan-24,161.62,161.62,161.62,161.62,323
01-Dec-23,155.50,155.50,155.50,155.50,155
30-Nov-23,154.50,154.50,154.50,154.50,154
29-Nov-23,155.30,155.30,155.30,155.30,155
06-Sep-23,160.00,160.00,160.00,160.00,1600
05-Sep-23,149.01,159.28,149.01,159.28,81123
19-Jul-23,165.00,165.00,165.00,165.00,3630
12-Jul-23,165.00,165.00,165.00,165.00,495
06-Jul-23,146.52,161.52,146.52,161.52,11003
19-Jun-23,146.52,146.52,146.52,146.52,1465
05-Jun-23,140.00,140.00,140.00,140.00,140
19-May-23,148.98,148.98,148.98,148.98,148
17-May-23,145.02,145.42,145.02,145.42,435
04-May-23,146.00,146.00,145.00,145.00,583
02-May-23,145.20,146.40,145.20,146.40,28978
27-Apr-23,155.39,155.39,146.68,146.68,604
18-Apr-23,155.40,155.40,155.40,155.40,35742
27-Mar-23,147.60,147.60,147.60,147.60,4428
20-Mar-23,154.00,154.00,154.00,154.00,462
15-Mar-23,157.20,157.20,157.00,157.00,2826
08-Mar-23,146.63,158.41,146.63,158.41,13013
16-Feb-23,170.50,170.50,170.50,170.50,852
15-Feb-23,171.06,171.36,171.00,171.13,342591
10-Feb-23,177.03,177.03,177.03,177.03,3186
09-Feb-23,179.14,179.16,179.14,179.16,179148
07-Feb-23,175.93,175.93,175.93,175.93,175
06-Feb-23,177.79,177.79,177.79,177.79,2133
03-Feb-23,182.00,182.00,182.00,182.00,1092
02-Feb-23,174.50,180.00,174.50,180.00,2099
01-Feb-23,179.99,179.99,173.00,173.00,2618
20-Jan-23,162.74,162.74,162.74,162.74,162
19-Jan-23,161.80,161.80,161.80,161.80,1618
12-Jan-23,163.03,163.67,163.03,163.58,490
11-Jan-23,163.03,163.03,163.03,163.03,50376
20-Dec-22,162.03,162.03,162.03,162.03,162
16-Dec-22,164.44,164.44,164.44,164.44,328
13-Dec-22,144.34,174.80,144.34,174.80,7279
21-Nov-22,169.79,169.79,169.79,169.79,339
16-Nov-22,158.76,158.76,158.76,158.76,158
08-Nov-22,159.40,159.40,158.76,158.76,19094
05-Oct-22,154.55,154.55,154.55,154.55,25500
03-Oct-22,151.63,151.80,151.63,151.80,7736
29-Sep-22,152.10,152.10,152.10,152.10,25096
28-Sep-22,151.70,151.70,151.70,151.70,303
15-Sep-22,165.00,165.00,165.00,165.00,990
13-Sep-22,174.00,174.00,171.78,171.78,6186
12-Sep-22,179.89,179.89,177.31,177.31,889
23-Aug-22,180.21,180.21,180.21,180.21,4144
17-Aug-22,189.00,189.00,189.00,189.00,378
15-Aug-22,187.72,187.72,187.72,187.72,1314
12-Aug-22,186.77,186.77,186.77,186.77,1120
11-Aug-22,191.49,191.49,188.26,188.26,4364
02-Aug-22,190.90,190.90,190.90,190.90,190
22-Jul-22,192.00,192.00,192.00,192.00,7872
05-Jul-22,180.90,182.38,180.90,182.38,17220
01-Jun-22,185.63,185.63,185.63,185.63,742
25-May-22,184.65,184.65,184.65,184.65,553
20-May-22,185.00,185.00,184.65,184.65,554
17-May-22,193.50,193.50,193.50,193.50,193
10-May-22,198.25,198.25,198.25,198.25,31918
04-May-22,208.07,208.07,208.07,208.07,1040
03-May-22,202.01,204.20,202.01,204.20,4061
25-Apr-22,199.92,200.50,199.92,200.50,1600
22-Apr-22,201.55,201.55,201.55,201.55,120930
20-Apr-22,195.50,196.08,195.50,196.08,587
13-Apr-22,185.10,185.10,185.10,185.10,740
04-Apr-22,177.69,177.69,177.69,177.69,710760
01-Apr-22,177.89,177.89,177.89,177.89,177
30-Mar-22,185.00,185.00,183.80,183.92,2761
15-Mar-22,201.73,203.62,201.24,203.62,1213
02-Mar-22,204.80,204.80,204.80,204.80,5120
22-Feb-22,198.00,198.00,198.00,198.00,198
18-Feb-22,201.50,201.50,201.50,201.50,604
15-Feb-22,215.00,215.00,215.00,215.00,2365
11-Feb-22,217.36,217.36,217.36,217.36,217
10-Feb-22,220.05,220.05,220.01,220.01,135110
01-Feb-22,213.62,213.62,212.39,212.39,852
19-Jan-22,217.94,217.94,216.92,216.92,3039
04-Jan-22,232.50,233.50,232.50,233.50,698
29-Dec-21,225.30,231.35,225.30,231.35,30976
23-Dec-21,216.26,220.70,216.26,220.70,436
20-Dec-21,218.73,218.73,217.70,217.70,436
13-Dec-21,223.74,223.74,223.72,223.72,224622
09-Dec-21,219.58,219.58,219.58,219.58,219
07-Dec-21,222.04,222.04,222.04,222.04,222
06-Dec-21,215.39,219.80,215.39,219.80,8690
22-Nov-21,219.00,219.00,219.00,219.00,10950
12-Nov-21,201.20,201.20,201.20,201.20,10060
10-Nov-21,202.69,202.69,202.69,202.69,121614
05-Nov-21,214.80,214.80,211.39,211.39,2570
04-Nov-21,216.10,216.10,214.80,214.80,1935
01-Nov-21,209.70,209.70,209.70,209.70,1048
25-Oct-21,211.60,211.60,210.63,210.63,2744

*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: W1YC34