Cotação atual, histórico e gráfico do papel: W2YF34

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 W2YF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/12/2025	-6,69%	-1,04	14,51	14,56	14,51	14,62	28K	6
02/12/2025	-10,37%	-1,80	15,55	16,71	15,55	16,71	55K	8
01/12/2025	2,30%	0,39	17,35	17,60	16,65	17,60	12K	6
28/11/2025	-2,86%	-0,50	16,96	16,98	16,96	16,98	4K	3
26/11/2025	3,19%	0,54	17,46	17,46	17,46	17,46	16K	2
25/11/2025	3,17%	0,52	16,92	16,74	16,74	16,92	3K	2
24/11/2025	0,24%	0,04	16,40	16,34	16,34	16,40	9K	3

21/11/2025	8,27%	1,25	16,36	15,00	15,00	16,36	23K	6
19/11/2025	2,93%	0,43	15,11	14,82	14,82	15,11	934	2
18/11/2025	-2,78%	-0,42	14,68	14,44	14,44	14,68	8K	2
17/11/2025	-3,94%	-0,62	15,10	15,26	15,10	15,26	16K	2
14/11/2025	-2,36%	-0,38	15,72	15,55	15,55	15,72	25K	2
13/11/2025	-6,34%	-1,09	16,10	16,39	16,10	16,40	35K	3
12/11/2025	2,81%	0,47	17,19	17,32	17,07	17,32	22K	3
11/11/2025	-3,30%	-0,57	16,72	16,98	16,48	16,98	23K	4
10/11/2025	6,20%	1,01	17,29	18,36	17,04	18,36	59K	4
07/11/2025	8,10%	1,22	16,28	15,56	15,56	16,28	52K	5
06/11/2025	7,57%	1,06	15,06	13,72	13,72	15,43	36K	7
05/11/2025	-12,34%	-1,97	14,00	14,88	14,00	14,88	42K	2
04/11/2025	0,25%	0,04	15,97	15,95	15,95	15,97	45K	2
03/11/2025	0,95%	0,15	15,93	15,46	15,46	16,10	31K	5
31/10/2025	-0,19%	-0,03	15,78	16,09	15,78	16,18	25K	4
30/10/2025	-3,83%	-0,63	15,81	16,05	15,79	16,12	28K	6
29/10/2025	-0,66%	-0,11	16,44	16,23	16,23	16,44	32K	5
28/10/2025	24,81%	3,29	16,55	16,25	16,12	16,55	28K	13
27/10/2025	0,76%	0,10	13,26	13,26	13,26	13,26	10K	2
24/10/2025	5,28%	0,66	13,16	13,17	13,16	13,17	11K	3
23/10/2025	1,30%	0,16	12,50	12,50	12,50	12,50	6K	1
22/10/2025	-1,28%	-0,16	12,34	12,34	12,34	12,34	1K	1
21/10/2025	-1,88%	-0,24	12,50	12,50	12,50	12,50	250	1
20/10/2025	-0,08%	-0,01	12,74	12,79	12,74	12,79	9K	3
17/10/2025	-0,31%	-0,04	12,75	12,99	12,75	12,99	8K	3
16/10/2025	1,11%	0,14	12,79	12,64	12,64	12,84	7K	11
15/10/2025	2,35%	0,29	12,65	12,68	12,65	12,76	8K	4
14/10/2025	2,57%	0,31	12,36	12,09	12,09	12,36	3K	3
13/10/2025	2,99%	0,35	12,05	11,92	11,92	12,09	13K	5
10/10/2025	-3,94%	-0,48	11,70	12,35	11,70	12,35	15K	3
09/10/2025	-2,56%	-0,32	12,18	12,18	12,18	12,18	12K	1
08/10/2025	0,00%	0,00	12,50	12,65	12,50	12,65	3K	2
07/10/2025	-2,95%	-0,38	12,50	12,50	12,50	12,50	500	1
06/10/2025	-4,80%	-0,65	12,88	13,51	12,88	13,51	127K	8
03/10/2025	3,20%	0,42	13,53	13,37	13,37	13,54	8K	4
02/10/2025	-1,13%	-0,15	13,11	13,11	13,11	13,11	7K	1
01/10/2025	0,45%	0,06	13,26	13,16	13,16	13,26	13K	3
30/09/2025	-0,68%	-0,09	13,20	13,20	13,20	13,20	8K	1
29/09/2025	2,07%	0,27	13,29	13,20	13,20	13,29	11K	2
26/09/2025	1,48%	0,19	13,02	13,02	13,02	13,02	13K	2
25/09/2025	-0,23%	-0,03	12,83	12,83	12,83	12,83	23K	1
24/09/2025	2,23%	0,28	12,86	12,32	12,32	12,86	101K	6
23/09/2025	-5,06%	-0,67	12,58	12,68	12,58	12,68	29K	2
22/09/2025	-3,00%	-0,41	13,25	13,48	13,25	13,48	27K	2
19/09/2025	2,71%	0,36	13,66	13,81	13,66	13,85	72K	7
18/09/2025	-1,12%	-0,15	13,30	13,42	13,30	13,45	16K	5
17/09/2025	2,91%	0,38	13,45	13,43	13,43	13,49	3K	4
16/09/2025	-3,04%	-0,41	13,07	12,95	12,95	13,07	6K	3
15/09/2025	0,67%	0,09	13,48	13,47	13,47	13,48	16K	2
12/09/2025	-4,15%	-0,58	13,39	13,61	13,39	13,61	24K	2
11/09/2025	4,72%	0,63	13,97	13,97	13,97	14,10	40K	4
10/09/2025	-0,74%	-0,10	13,34	13,40	13,32	13,48	31K	5
09/09/2025	-0,81%	-0,11	13,44	13,54	13,44	13,54	33K	3
08/09/2025	1,12%	0,15	13,55	13,58	13,55	13,58	36K	3
05/09/2025	4,61%	0,59	13,40	13,40	13,40	13,40	33K	1
04/09/2025	4,74%	0,58	12,81	12,40	12,40	12,81	18K	3
03/09/2025	1,33%	0,16	12,23	12,21	12,21	12,23	6K	3
02/09/2025	4,41%	0,51	12,07	12,07	12,07	12,07	3K	1
29/08/2025	-0,43%	-0,05	11,56	11,47	11,47	11,56	7K	2
28/08/2025	1,57%	0,18	11,61	11,61	11,61	11,61	116	1
27/08/2025	-2,31%	-0,27	11,43	11,47	11,43	11,47	3K	2
26/08/2025	2,27%	0,26	11,70	11,52	11,52	11,70	3K	2
25/08/2025	-7,74%	-0,96	11,44	11,20	11,04	11,44	1K	4
22/08/2025	3,68%	0,44	12,40	12,40	12,40	12,40	6K	2
21/08/2025	-5,08%	-0,64	11,96	11,92	11,92	11,96	13K	2
20/08/2025	-0,47%	-0,06	12,60	12,72	12,60	12,72	12K	2
19/08/2025	2,51%	0,31	12,66	12,66	12,66	12,66	11K	1
18/08/2025	0,82%	0,10	12,35	12,25	12,25	12,35	5K	3
15/08/2025	1,32%	0,16	12,25	12,24	12,24	12,25	12K	2
14/08/2025	-0,58%	-0,07	12,09	12,09	12,09	12,09	24	1
13/08/2025	5,74%	0,66	12,16	12,06	12,06	12,16	5K	4
12/08/2025	1,59%	0,18	11,50	11,57	11,50	11,57	2K	3
08/08/2025	-5,19%	-0,62	11,32	11,32	11,32	11,32	452	1
06/08/2025	4,46%	0,51	11,94	11,70	11,70	11,94	1K	3
05/08/2025	-0,17%	-0,02	11,43	11,58	11,43	11,58	937	3
04/08/2025	14,16%	1,42	11,45	11,45	11,15	11,45	2K	4
01/08/2025	-6,00%	-0,64	10,03	10,03	10,03	10,03	2K	1
31/07/2025	2,01%	0,21	10,67	10,67	10,67	10,67	2K	2
30/07/2025	10,92%	1,03	10,46	10,80	10,46	10,91	6K	9
22/07/2025	3,85%	0,35	9,43	9,08	9,08	9,43	9K	11
21/07/2025	0,89%	0,08	9,08	9,08	9,08	9,08	172	1
17/07/2025	3,69%	0,32	9,00	9,11	9,00	9,11	5K	2
15/07/2025	0,23%	0,02	8,68	8,49	8,49	8,86	3K	3
08/07/2025	-0,35%	-0,03	8,66	8,66	8,66	8,66	433	1
07/07/2025	-1,25%	-0,11	8,69	8,78	8,69	8,78	9K	3
03/07/2025	1,27%	0,11	8,80	8,76	8,76	8,80	280	4
02/07/2025	5,46%	0,45	8,69	8,50	8,50	8,74	3K	23
01/07/2025	1,85%	0,15	8,24	8,14	8,14	8,24	2K	7
27/06/2025	2,53%	0,20	8,09	8,09	8,09	8,09	80	1
26/06/2025	-0,25%	-0,02	7,89	7,89	7,89	7,89	110	1
25/06/2025	-1,49%	-0,12	7,91	8,05	7,91	8,10	849	5
24/06/2025	2,16%	0,17	8,03	7,88	7,88	8,03	993	11
20/06/2025	0,90%	0,07	7,86	7,83	7,83	7,86	517	5
18/06/2025	1,30%	0,10	7,79	7,79	7,79	7,79	7	1
17/06/2025	0,92%	0,07	7,69	7,69	7,69	7,69	353	1
16/06/2025	-0,91%	-0,07	7,62	7,62	7,62	7,62	53	1
11/06/2025	0,39%	0,03	7,69	7,72	7,69	7,80	2K	10
10/06/2025	1,06%	0,08	7,66	7,66	7,59	7,66	831	10
09/06/2025	5,87%	0,42	7,58	7,67	7,58	7,67	145	3
06/06/2025	-0,56%	-0,04	7,16	7,16	7,16	7,16	143	1
05/06/2025	1,41%	0,10	7,20	7,20	7,20	7,20	180	1
04/06/2025	4,72%	0,32	7,10	7,00	7,00	7,22	1K	16
03/06/2025	1,95%	0,13	6,78	6,80	6,72	6,80	2K	4
02/06/2025	-3,62%	-0,25	6,65	6,76	6,65	6,76	252	3
30/05/2025	-0,58%	-0,04	6,90	6,96	6,90	6,98	5K	9
29/05/2025	17,03%	1,01	6,94	6,92	6,77	6,94	1K	10
23/05/2025	0,00%	0,00	5,93	5,93	5,93	5,93	29	1
21/05/2025	-6,32%	-0,40	5,93	5,93	5,93	5,93	249	1
20/05/2025	-2,16%	-0,14	6,33	6,33	6,33	6,33	6	1
19/05/2025	1,09%	0,07	6,47	6,47	6,47	6,47	64	1
16/05/2025	2,07%	0,13	6,40	6,40	6,40	6,40	64	1
14/05/2025	-1,42%	-0,09	6,27	6,32	6,27	6,32	321	3
13/05/2025	-0,62%	-0,04	6,36	6,36	6,36	6,36	324	2
12/05/2025	20,98%	1,11	6,40	5,59	5,59	6,53	307K	62
09/05/2025	6,22%	0,31	5,29	5,25	5,25	5,32	408	4
07/05/2025	-2,16%	-0,11	4,98	4,98	4,98	4,98	119	1
05/05/2025	-0,59%	-0,03	5,09	5,05	5,03	5,09	279	3
02/05/2025	5,57%	0,27	5,12	5,24	5,12	5,24	543	3
30/04/2025	-2,02%	-0,10	4,85	4,94	4,85	4,94	186	2
29/04/2025	1,43%	0,07	4,95	5,05	4,95	5,05	109	3
28/04/2025	4,95%	0,23	4,88	4,82	4,82	4,98	643	5
25/04/2025	-2,52%	-0,12	4,65	4,70	4,64	4,70	261	3
24/04/2025	0,21%	0,01	4,77	4,80	4,64	4,80	566	7
23/04/2025	7,69%	0,34	4,76	4,76	4,66	4,93	792	5
22/04/2025	0,91%	0,04	4,42	4,44	4,42	4,44	230	2
17/04/2025	5,54%	0,23	4,38	4,16	4,16	4,38	1K	7
16/04/2025	-	-	4,15	4,15	4,15	4,15	153	1

Date,Open,High,Low,Close,Volume
03-Dec-25,14.56,14.62,14.51,14.51,28392
02-Dec-25,16.71,16.71,15.55,15.55,54842
01-Dec-25,17.60,17.60,16.65,17.35,12307
28-Nov-25,16.98,16.98,16.96,16.96,4346
26-Nov-25,17.46,17.46,17.46,17.46,15888
25-Nov-25,16.74,16.92,16.74,16.92,3015
24-Nov-25,16.34,16.40,16.34,16.40,8993
21-Nov-25,15.00,16.36,15.00,16.36,22568
19-Nov-25,14.82,15.11,14.82,15.11,934
18-Nov-25,14.44,14.68,14.44,14.68,8419
17-Nov-25,15.26,15.26,15.10,15.10,15944
14-Nov-25,15.55,15.72,15.55,15.72,24695
13-Nov-25,16.39,16.40,16.10,16.10,35086
12-Nov-25,17.32,17.32,17.07,17.19,21913
11-Nov-25,16.98,16.98,16.48,16.72,22606
10-Nov-25,18.36,18.36,17.04,17.29,59442
07-Nov-25,15.56,16.28,15.56,16.28,51900
06-Nov-25,13.72,15.43,13.72,15.06,36222
05-Nov-25,14.88,14.88,14.00,14.00,42273
04-Nov-25,15.95,15.97,15.95,15.97,44715
03-Nov-25,15.46,16.10,15.46,15.93,30639
31-Oct-25,16.09,16.18,15.78,15.78,24955
30-Oct-25,16.05,16.12,15.79,15.81,27841
29-Oct-25,16.23,16.44,16.23,16.44,32485
28-Oct-25,16.25,16.55,16.12,16.55,27693
27-Oct-25,13.26,13.26,13.26,13.26,10210
24-Oct-25,13.17,13.17,13.16,13.16,11172
23-Oct-25,12.50,12.50,12.50,12.50,6375
22-Oct-25,12.34,12.34,12.34,12.34,1234
21-Oct-25,12.50,12.50,12.50,12.50,250
20-Oct-25,12.79,12.79,12.74,12.74,9349
17-Oct-25,12.99,12.99,12.75,12.75,8196
16-Oct-25,12.64,12.84,12.64,12.79,7182
15-Oct-25,12.68,12.76,12.65,12.65,7548
14-Oct-25,12.09,12.36,12.09,12.36,2594
13-Oct-25,11.92,12.09,11.92,12.05,13464
10-Oct-25,12.35,12.35,11.70,11.70,14698
09-Oct-25,12.18,12.18,12.18,12.18,11692
08-Oct-25,12.65,12.65,12.50,12.50,3048
07-Oct-25,12.50,12.50,12.50,12.50,500
06-Oct-25,13.51,13.51,12.88,12.88,126644
03-Oct-25,13.37,13.54,13.37,13.53,8196
02-Oct-25,13.11,13.11,13.11,13.11,6817
01-Oct-25,13.16,13.26,13.16,13.26,12781
30-Sep-25,13.20,13.20,13.20,13.20,7920
29-Sep-25,13.20,13.29,13.20,13.29,11181
26-Sep-25,13.02,13.02,13.02,13.02,12564
25-Sep-25,12.83,12.83,12.83,12.83,23094
24-Sep-25,12.32,12.86,12.32,12.86,101169
23-Sep-25,12.68,12.68,12.58,12.58,29024
22-Sep-25,13.48,13.48,13.25,13.25,26689
19-Sep-25,13.81,13.85,13.66,13.66,72066
18-Sep-25,13.42,13.45,13.30,13.30,15999
17-Sep-25,13.43,13.49,13.43,13.45,2512
16-Sep-25,12.95,13.07,12.95,13.07,5984
15-Sep-25,13.47,13.48,13.47,13.48,16445
12-Sep-25,13.61,13.61,13.39,13.39,24471
11-Sep-25,13.97,14.10,13.97,13.97,39957
10-Sep-25,13.40,13.48,13.32,13.34,30931
09-Sep-25,13.54,13.54,13.44,13.44,33494
08-Sep-25,13.58,13.58,13.55,13.55,36000
05-Sep-25,13.40,13.40,13.40,13.40,32562
04-Sep-25,12.40,12.81,12.40,12.81,18098
03-Sep-25,12.21,12.23,12.21,12.23,5871
02-Sep-25,12.07,12.07,12.07,12.07,3017
29-Aug-25,11.47,11.56,11.47,11.56,7417
28-Aug-25,11.61,11.61,11.61,11.61,116
27-Aug-25,11.47,11.47,11.43,11.43,3222
26-Aug-25,11.52,11.70,11.52,11.70,3214
25-Aug-25,11.20,11.44,11.04,11.44,1048
22-Aug-25,12.40,12.40,12.40,12.40,6324
21-Aug-25,11.92,11.96,11.92,11.96,12534
20-Aug-25,12.72,12.72,12.60,12.60,12351
19-Aug-25,12.66,12.66,12.66,12.66,11267
18-Aug-25,12.25,12.35,12.25,12.35,5291
15-Aug-25,12.24,12.25,12.24,12.25,12494
14-Aug-25,12.09,12.09,12.09,12.09,24
13-Aug-25,12.06,12.16,12.06,12.16,4949
12-Aug-25,11.57,11.57,11.50,11.50,1915
08-Aug-25,11.32,11.32,11.32,11.32,452
06-Aug-25,11.70,11.94,11.70,11.94,1346
05-Aug-25,11.58,11.58,11.43,11.43,937
04-Aug-25,11.45,11.45,11.15,11.45,2236
01-Aug-25,10.03,10.03,10.03,10.03,1775
31-Jul-25,10.67,10.67,10.67,10.67,2069
30-Jul-25,10.80,10.91,10.46,10.46,5928
22-Jul-25,9.08,9.43,9.08,9.43,9103
21-Jul-25,9.08,9.08,9.08,9.08,172
17-Jul-25,9.11,9.11,9.00,9.00,4754
15-Jul-25,8.49,8.86,8.49,8.68,3489
08-Jul-25,8.66,8.66,8.66,8.66,433
07-Jul-25,8.78,8.78,8.69,8.69,9164
03-Jul-25,8.76,8.80,8.76,8.80,280
02-Jul-25,8.50,8.74,8.50,8.69,3118
01-Jul-25,8.14,8.24,8.14,8.24,2237
27-Jun-25,8.09,8.09,8.09,8.09,80
26-Jun-25,7.89,7.89,7.89,7.89,110
25-Jun-25,8.05,8.10,7.91,7.91,849
24-Jun-25,7.88,8.03,7.88,8.03,993
20-Jun-25,7.83,7.86,7.83,7.86,517
18-Jun-25,7.79,7.79,7.79,7.79,7
17-Jun-25,7.69,7.69,7.69,7.69,353
16-Jun-25,7.62,7.62,7.62,7.62,53
11-Jun-25,7.72,7.80,7.69,7.69,2374
10-Jun-25,7.66,7.66,7.59,7.66,831
09-Jun-25,7.67,7.67,7.58,7.58,145
06-Jun-25,7.16,7.16,7.16,7.16,143
05-Jun-25,7.20,7.20,7.20,7.20,180
04-Jun-25,7.00,7.22,7.00,7.10,1055
03-Jun-25,6.80,6.80,6.72,6.78,2030
02-Jun-25,6.76,6.76,6.65,6.65,252
30-May-25,6.96,6.98,6.90,6.90,5029
29-May-25,6.92,6.94,6.77,6.94,1033
23-May-25,5.93,5.93,5.93,5.93,29
21-May-25,5.93,5.93,5.93,5.93,249
20-May-25,6.33,6.33,6.33,6.33,6
19-May-25,6.47,6.47,6.47,6.47,64
16-May-25,6.40,6.40,6.40,6.40,64
14-May-25,6.32,6.32,6.27,6.27,321
13-May-25,6.36,6.36,6.36,6.36,324
12-May-25,5.59,6.53,5.59,6.40,307081
09-May-25,5.25,5.32,5.25,5.29,408
07-May-25,4.98,4.98,4.98,4.98,119
05-May-25,5.05,5.09,5.03,5.09,279
02-May-25,5.24,5.24,5.12,5.12,543
30-Apr-25,4.94,4.94,4.85,4.85,186
29-Apr-25,5.05,5.05,4.95,4.95,109
28-Apr-25,4.82,4.98,4.82,4.88,643
25-Apr-25,4.70,4.70,4.64,4.65,261
24-Apr-25,4.80,4.80,4.64,4.77,566
23-Apr-25,4.76,4.93,4.66,4.76,792
22-Apr-25,4.44,4.44,4.42,4.42,230
17-Apr-25,4.16,4.38,4.16,4.38,1165
16-Apr-25,4.15,4.15,4.15,4.15,153

*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: W2YF34