Cotação atual, histórico e gráfico do papel: WEB311

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 WEB311:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/11/2025	-8,45%	-2,91	31,52	32,85	31,14	32,85	160K	171
31/10/2025	3,08%	1,03	34,43	33,49	33,49	34,64	48K	95
30/10/2025	-6,57%	-2,35	33,40	34,81	33,34	35,16	235K	167
29/10/2025	0,56%	0,20	35,75	36,14	34,81	36,14	61K	72
28/10/2025	0,00%	0,00	35,55	36,00	35,55	36,01	40K	40
27/10/2025	3,95%	1,35	35,55	35,50	34,95	36,28	119K	112
24/10/2025	0,44%	0,15	34,20	34,41	33,72	34,58	118K	374

23/10/2025	2,96%	0,98	34,05	33,60	33,25	34,80	258K	192
22/10/2025	-7,18%	-2,56	33,07	34,85	33,07	34,85	90K	98
21/10/2025	0,68%	0,24	35,63	35,19	34,72	35,98	87K	75
20/10/2025	4,86%	1,64	35,39	35,03	34,72	35,99	45K	258
17/10/2025	-3,57%	-1,25	33,75	34,31	33,60	34,31	103K	131
16/10/2025	-5,76%	-2,14	35,00	37,14	34,80	37,37	216K	199
15/10/2025	-1,98%	-0,75	37,14	37,52	36,50	38,49	130K	119
14/10/2025	-4,08%	-1,61	37,89	37,38	36,50	38,36	381K	265
13/10/2025	-3,12%	-1,27	39,50	39,25	38,15	39,83	641K	209
10/10/2025	-0,37%	-0,15	40,77	41,86	39,70	42,59	114K	134
09/10/2025	-3,69%	-1,57	40,92	42,60	40,82	42,60	207K	357
08/10/2025	1,29%	0,54	42,49	42,70	41,78	43,10	188K	1.628
07/10/2025	-5,28%	-2,34	41,95	44,47	41,28	44,53	255K	920
06/10/2025	2,26%	0,98	44,29	44,49	43,24	44,68	794K	1.655
03/10/2025	-1,01%	-0,44	43,31	44,16	42,99	44,31	472K	1.556
02/10/2025	3,89%	1,64	43,75	42,60	42,31	44,00	896K	1.613
01/10/2025	6,02%	2,39	42,11	41,31	41,26	42,48	509K	1.651
30/09/2025	-2,14%	-0,87	39,72	40,19	39,06	40,68	177K	610
29/09/2025	3,23%	1,27	40,59	40,78	39,45	40,78	146K	868
26/09/2025	-0,35%	-0,14	39,32	39,07	38,80	40,78	180K	708
25/09/2025	-5,46%	-2,28	39,46	40,40	38,55	40,82	935K	922
24/09/2025	3,06%	1,24	41,74	40,80	40,80	41,74	134K	1.609
23/09/2025	-1,15%	-0,47	40,50	41,27	40,50	42,00	211K	1.792
22/09/2025	-8,45%	-3,78	40,97	42,79	40,97	42,79	364K	271
19/09/2025	-4,65%	-2,18	44,75	46,25	44,75	46,25	308K	726
18/09/2025	7,20%	3,15	46,93	46,00	45,00	46,99	741K	1.200
17/09/2025	-0,61%	-0,27	43,78	43,88	43,20	44,67	158K	46
16/09/2025	1,57%	0,68	44,05	43,37	43,35	44,71	180K	47
15/09/2025	-5,26%	-2,41	43,37	44,25	43,11	44,25	322K	497
12/09/2025	4,05%	1,78	45,78	45,00	44,45	45,78	214K	128
11/09/2025	1,38%	0,60	44,00	43,88	43,74	44,40	109K	147
10/09/2025	0,95%	0,41	43,40	43,20	43,20	44,56	114K	103
09/09/2025	2,19%	0,92	42,99	43,25	42,42	43,68	129K	102
08/09/2025	1,91%	0,79	42,07	42,67	42,00	43,27	213K	411
05/09/2025	0,34%	0,14	41,28	41,50	41,07	42,44	121K	104
04/09/2025	-4,37%	-1,88	41,14	42,00	41,14	42,05	90K	77
03/09/2025	1,94%	0,82	43,02	42,48	42,42	43,22	72K	114
02/09/2025	2,90%	1,19	42,20	41,95	41,12	42,76	120K	121
01/09/2025	-0,05%	-0,02	41,01	41,90	41,01	41,98	65K	109
29/08/2025	-4,74%	-2,04	41,03	43,00	40,82	43,00	686K	566
28/08/2025	0,40%	0,17	43,07	43,31	41,75	44,03	259K	2.024
27/08/2025	-1,92%	-0,84	42,90	43,68	42,90	44,22	289K	143
26/08/2025	4,12%	1,73	43,74	41,46	41,45	43,74	216K	168
25/08/2025	-6,64%	-2,99	42,01	43,94	42,01	43,94	333K	518
22/08/2025	7,37%	3,09	45,00	41,00	40,35	45,86	625K	852
21/08/2025	-1,90%	-0,81	41,91	42,22	41,10	42,41	138K	153
20/08/2025	5,20%	2,11	42,72	41,78	40,02	42,72	204K	211
19/08/2025	-4,13%	-1,75	40,61	42,35	40,35	42,36	280K	237
18/08/2025	-3,20%	-1,40	42,36	42,03	41,50	42,99	232K	144
15/08/2025	5,17%	2,15	43,76	42,11	42,09	44,43	396K	352
14/08/2025	-5,65%	-2,49	41,61	44,00	41,06	45,80	340K	294
13/08/2025	4,50%	1,90	44,10	43,81	43,81	44,80	719K	774
12/08/2025	6,81%	2,69	42,20	40,20	40,20	42,29	313K	588
11/08/2025	-0,10%	-0,04	39,51	40,99	38,28	41,00	396K	832
08/08/2025	5,81%	2,17	39,55	38,50	38,43	40,20	317K	243
07/08/2025	1,08%	0,40	37,38	38,04	36,79	38,05	289K	197
06/08/2025	2,64%	0,95	36,98	36,89	36,00	37,05	92K	49
05/08/2025	-2,70%	-1,00	36,03	37,05	35,86	37,05	481K	1.415
04/08/2025	-2,27%	-0,86	37,03	37,12	36,45	38,09	277K	123
01/08/2025	-4,08%	-1,61	37,89	38,21	36,49	38,21	218K	226
31/07/2025	2,04%	0,79	39,50	39,85	39,01	39,95	137K	208
30/07/2025	-3,22%	-1,29	38,71	39,45	38,01	39,85	184K	116
29/07/2025	-0,92%	-0,37	40,00	41,19	39,09	41,19	344K	115
28/07/2025	3,35%	1,31	40,37	41,40	40,37	42,00	316K	131
25/07/2025	-0,59%	-0,23	39,06	39,20	38,49	39,62	180K	86
24/07/2025	-0,53%	-0,21	39,29	39,85	38,66	40,25	514K	480
23/07/2025	-6,58%	-2,78	39,50	41,74	38,90	41,74	454K	252
22/07/2025	-0,26%	-0,11	42,28	42,03	41,40	42,29	268K	115
21/07/2025	9,51%	3,68	42,39	42,39	41,20	42,40	1M	428
18/07/2025	-0,10%	-0,04	38,71	39,98	38,71	40,30	395K	390
17/07/2025	5,16%	1,90	38,75	38,59	37,38	39,30	252K	1.267
16/07/2025	4,24%	1,50	36,85	36,55	36,53	38,80	405K	303
15/07/2025	1,09%	0,38	35,35	35,10	34,34	36,54	179K	160
14/07/2025	1,07%	0,37	34,97	36,40	34,55	36,75	567K	140
11/07/2025	3,56%	1,19	34,60	34,50	34,41	36,64	652K	194
10/07/2025	6,91%	2,16	33,41	32,42	31,80	33,41	495K	118
09/07/2025	5,61%	1,66	31,25	30,13	30,13	31,83	713K	411
08/07/2025	0,85%	0,25	29,59	29,25	29,25	29,79	126K	72
07/07/2025	3,46%	0,98	29,34	29,00	28,92	29,54	51K	257
04/07/2025	-2,64%	-0,77	28,36	29,90	28,13	29,90	166K	110
03/07/2025	-1,02%	-0,30	29,13	30,24	29,13	30,69	214K	86
02/07/2025	3,99%	1,13	29,43	28,55	28,42	30,28	114K	139
01/07/2025	2,24%	0,62	28,30	28,35	27,32	28,78	254K	168
27/06/2025	-5,17%	-1,51	27,68	28,70	27,66	28,70	111K	352
26/06/2025	2,24%	0,64	29,19	28,84	27,96	29,19	125K	74
25/06/2025	-1,96%	-0,57	28,55	29,15	28,52	29,96	210K	118
24/06/2025	6,08%	1,67	29,12	28,89	28,31	29,48	582K	185
23/06/2025	-4,98%	-1,44	27,45	27,31	26,11	27,72	419K	561
20/06/2025	0,52%	0,15	28,89	29,15	27,73	29,16	400K	134
18/06/2025	-2,87%	-0,85	28,74	29,59	28,73	29,59	230K	120
17/06/2025	-5,70%	-1,79	29,59	31,00	28,90	31,00	1M	2.312
16/06/2025	0,10%	0,03	31,38	31,35	31,30	32,32	370K	658
13/06/2025	-8,31%	-2,84	31,35	31,80	31,06	32,13	333K	280
12/06/2025	-2,87%	-1,01	34,19	33,95	33,56	34,33	83K	125
11/06/2025	0,57%	0,20	35,20	34,50	34,24	35,64	157K	110
10/06/2025	6,61%	2,17	35,00	33,52	33,16	35,23	133K	104
09/06/2025	5,63%	1,75	32,83	32,47	31,99	33,06	139K	262
06/06/2025	-1,40%	-0,44	31,08	31,99	31,08	32,54	145K	68
05/06/2025	-6,05%	-2,03	31,52	33,37	31,51	33,70	815K	610
04/06/2025	-0,97%	-0,33	33,55	33,88	33,16	34,48	137K	204
03/06/2025	2,20%	0,73	33,88	34,00	33,74	34,87	123K	91
02/06/2025	-4,85%	-1,69	33,15	33,45	31,90	33,81	538K	245
30/05/2025	-2,55%	-0,91	34,84	35,25	33,92	35,25	682K	199
29/05/2025	-1,65%	-0,60	35,75	37,08	35,30	37,08	54K	94
28/05/2025	-0,82%	-0,30	36,35	37,18	35,63	37,19	485K	1.918
27/05/2025	-0,65%	-0,24	36,65	37,50	36,32	38,80	305K	290
26/05/2025	0,22%	0,08	36,89	35,40	35,39	36,89	170K	281
23/05/2025	-1,92%	-0,72	36,81	36,75	34,93	37,50	680K	438
22/05/2025	5,69%	2,02	37,53	37,01	36,68	37,58	242K	185
21/05/2025	0,48%	0,17	35,51	35,14	34,98	36,36	174K	547
20/05/2025	0,40%	0,14	35,34	35,05	34,39	35,41	43K	90
19/05/2025	-3,46%	-1,26	35,20	34,10	33,80	35,20	386K	243
16/05/2025	1,45%	0,52	36,46	36,20	35,50	36,98	230K	330
15/05/2025	-4,01%	-1,50	35,94	36,45	35,03	36,99	223K	841
14/05/2025	-2,53%	-0,97	37,44	37,21	36,68	38,52	393K	239
13/05/2025	5,64%	2,05	38,41	36,85	36,62	38,95	283K	165
12/05/2025	2,19%	0,78	36,36	35,94	35,84	38,43	1M	897
09/05/2025	8,34%	2,74	35,58	33,75	33,75	35,85	2M	475
08/05/2025	8,63%	2,61	32,84	31,88	30,60	33,50	472K	481
07/05/2025	3,00%	0,88	30,23	30,00	29,55	30,87	83K	150
06/05/2025	-1,41%	-0,42	29,35	29,80	29,25	29,83	106K	65
05/05/2025	-3,97%	-1,23	29,77	30,30	28,52	30,30	204K	302
02/05/2025	0,00%	0,00	31,00	31,36	30,71	31,69	202K	326
30/04/2025	-0,83%	-0,26	31,00	30,84	29,76	31,00	85K	99
29/04/2025	0,35%	0,11	31,26	31,15	30,62	31,40	111K	167
28/04/2025	-1,70%	-0,54	31,15	31,90	30,45	31,90	131K	262
25/04/2025	-	-	31,69	31,90	31,40	32,31	154K	135

Date,Open,High,Low,Close,Volume
03-Nov-25,32.85,32.85,31.14,31.52,159647
31-Oct-25,33.49,34.64,33.49,34.43,47934
30-Oct-25,34.81,35.16,33.34,33.40,234625
29-Oct-25,36.14,36.14,34.81,35.75,60630
28-Oct-25,36.00,36.01,35.55,35.55,39934
27-Oct-25,35.50,36.28,34.95,35.55,118852
24-Oct-25,34.41,34.58,33.72,34.20,117543
23-Oct-25,33.60,34.80,33.25,34.05,257513
22-Oct-25,34.85,34.85,33.07,33.07,90425
21-Oct-25,35.19,35.98,34.72,35.63,87231
20-Oct-25,35.03,35.99,34.72,35.39,45060
17-Oct-25,34.31,34.31,33.60,33.75,102754
16-Oct-25,37.14,37.37,34.80,35.00,216457
15-Oct-25,37.52,38.49,36.50,37.14,130227
14-Oct-25,37.38,38.36,36.50,37.89,381065
13-Oct-25,39.25,39.83,38.15,39.50,640544
10-Oct-25,41.86,42.59,39.70,40.77,114049
09-Oct-25,42.60,42.60,40.82,40.92,206890
08-Oct-25,42.70,43.10,41.78,42.49,188375
07-Oct-25,44.47,44.53,41.28,41.95,255402
06-Oct-25,44.49,44.68,43.24,44.29,794117
03-Oct-25,44.16,44.31,42.99,43.31,471771
02-Oct-25,42.60,44.00,42.31,43.75,896081
01-Oct-25,41.31,42.48,41.26,42.11,508653
30-Sep-25,40.19,40.68,39.06,39.72,177196
29-Sep-25,40.78,40.78,39.45,40.59,145657
26-Sep-25,39.07,40.78,38.80,39.32,179920
25-Sep-25,40.40,40.82,38.55,39.46,934767
24-Sep-25,40.80,41.74,40.80,41.74,134461
23-Sep-25,41.27,42.00,40.50,40.50,211133
22-Sep-25,42.79,42.79,40.97,40.97,364145
19-Sep-25,46.25,46.25,44.75,44.75,308338
18-Sep-25,46.00,46.99,45.00,46.93,740837
17-Sep-25,43.88,44.67,43.20,43.78,157834
16-Sep-25,43.37,44.71,43.35,44.05,179787
15-Sep-25,44.25,44.25,43.11,43.37,322470
12-Sep-25,45.00,45.78,44.45,45.78,214423
11-Sep-25,43.88,44.40,43.74,44.00,109147
10-Sep-25,43.20,44.56,43.20,43.40,113954
09-Sep-25,43.25,43.68,42.42,42.99,128610
08-Sep-25,42.67,43.27,42.00,42.07,213030
05-Sep-25,41.50,42.44,41.07,41.28,121436
04-Sep-25,42.00,42.05,41.14,41.14,90267
03-Sep-25,42.48,43.22,42.42,43.02,72038
02-Sep-25,41.95,42.76,41.12,42.20,120351
01-Sep-25,41.90,41.98,41.01,41.01,64645
29-Aug-25,43.00,43.00,40.82,41.03,685892
28-Aug-25,43.31,44.03,41.75,43.07,259342
27-Aug-25,43.68,44.22,42.90,42.90,288644
26-Aug-25,41.46,43.74,41.45,43.74,215789
25-Aug-25,43.94,43.94,42.01,42.01,332764
22-Aug-25,41.00,45.86,40.35,45.00,625442
21-Aug-25,42.22,42.41,41.10,41.91,138095
20-Aug-25,41.78,42.72,40.02,42.72,204100
19-Aug-25,42.35,42.36,40.35,40.61,279831
18-Aug-25,42.03,42.99,41.50,42.36,232403
15-Aug-25,42.11,44.43,42.09,43.76,396431
14-Aug-25,44.00,45.80,41.06,41.61,340481
13-Aug-25,43.81,44.80,43.81,44.10,718786
12-Aug-25,40.20,42.29,40.20,42.20,313361
11-Aug-25,40.99,41.00,38.28,39.51,395509
08-Aug-25,38.50,40.20,38.43,39.55,316741
07-Aug-25,38.04,38.05,36.79,37.38,288878
06-Aug-25,36.89,37.05,36.00,36.98,92225
05-Aug-25,37.05,37.05,35.86,36.03,481213
04-Aug-25,37.12,38.09,36.45,37.03,276758
01-Aug-25,38.21,38.21,36.49,37.89,218451
31-Jul-25,39.85,39.95,39.01,39.50,137413
30-Jul-25,39.45,39.85,38.01,38.71,183805
29-Jul-25,41.19,41.19,39.09,40.00,343588
28-Jul-25,41.40,42.00,40.37,40.37,316079
25-Jul-25,39.20,39.62,38.49,39.06,179616
24-Jul-25,39.85,40.25,38.66,39.29,514163
23-Jul-25,41.74,41.74,38.90,39.50,453991
22-Jul-25,42.03,42.29,41.40,42.28,268138
21-Jul-25,42.39,42.40,41.20,42.39,1020420
18-Jul-25,39.98,40.30,38.71,38.71,395219
17-Jul-25,38.59,39.30,37.38,38.75,251541
16-Jul-25,36.55,38.80,36.53,36.85,404545
15-Jul-25,35.10,36.54,34.34,35.35,179053
14-Jul-25,36.40,36.75,34.55,34.97,567005
11-Jul-25,34.50,36.64,34.41,34.60,652237
10-Jul-25,32.42,33.41,31.80,33.41,494943
09-Jul-25,30.13,31.83,30.13,31.25,713158
08-Jul-25,29.25,29.79,29.25,29.59,126429
07-Jul-25,29.00,29.54,28.92,29.34,50903
04-Jul-25,29.90,29.90,28.13,28.36,166069
03-Jul-25,30.24,30.69,29.13,29.13,213976
02-Jul-25,28.55,30.28,28.42,29.43,114096
01-Jul-25,28.35,28.78,27.32,28.30,253806
27-Jun-25,28.70,28.70,27.66,27.68,110733
26-Jun-25,28.84,29.19,27.96,29.19,125117
25-Jun-25,29.15,29.96,28.52,28.55,210261
24-Jun-25,28.89,29.48,28.31,29.12,581807
23-Jun-25,27.31,27.72,26.11,27.45,418650
20-Jun-25,29.15,29.16,27.73,28.89,400407
18-Jun-25,29.59,29.59,28.73,28.74,230481
17-Jun-25,31.00,31.00,28.90,29.59,1331506
16-Jun-25,31.35,32.32,31.30,31.38,369682
13-Jun-25,31.80,32.13,31.06,31.35,333332
12-Jun-25,33.95,34.33,33.56,34.19,82937
11-Jun-25,34.50,35.64,34.24,35.20,157100
10-Jun-25,33.52,35.23,33.16,35.00,132769
09-Jun-25,32.47,33.06,31.99,32.83,138798
06-Jun-25,31.99,32.54,31.08,31.08,145281
05-Jun-25,33.37,33.70,31.51,31.52,815403
04-Jun-25,33.88,34.48,33.16,33.55,136617
03-Jun-25,34.00,34.87,33.74,33.88,122772
02-Jun-25,33.45,33.81,31.90,33.15,537845
30-May-25,35.25,35.25,33.92,34.84,681821
29-May-25,37.08,37.08,35.30,35.75,54113
28-May-25,37.18,37.19,35.63,36.35,485373
27-May-25,37.50,38.80,36.32,36.65,305476
26-May-25,35.40,36.89,35.39,36.89,170383
23-May-25,36.75,37.50,34.93,36.81,680118
22-May-25,37.01,37.58,36.68,37.53,242163
21-May-25,35.14,36.36,34.98,35.51,173888
20-May-25,35.05,35.41,34.39,35.34,43456
19-May-25,34.10,35.20,33.80,35.20,386492
16-May-25,36.20,36.98,35.50,36.46,229623
15-May-25,36.45,36.99,35.03,35.94,222548
14-May-25,37.21,38.52,36.68,37.44,392586
13-May-25,36.85,38.95,36.62,38.41,283428
12-May-25,35.94,38.43,35.84,36.36,1495485
09-May-25,33.75,35.85,33.75,35.58,1581529
08-May-25,31.88,33.50,30.60,32.84,472496
07-May-25,30.00,30.87,29.55,30.23,82881
06-May-25,29.80,29.83,29.25,29.35,106094
05-May-25,30.30,30.30,28.52,29.77,203793
02-May-25,31.36,31.69,30.71,31.00,202261
30-Apr-25,30.84,31.00,29.76,31.00,85157
29-Apr-25,31.15,31.40,30.62,31.26,111342
28-Apr-25,31.90,31.90,30.45,31.15,131322
25-Apr-25,31.90,32.31,31.40,31.69,153545

*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: WEB311