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
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	3,09%	0,95	31,69	31,90	31,40	32,31	154K	135
24/04/2025	0,79%	0,24	30,74	30,42	29,78	31,37	146K	117
23/04/2025	3,92%	1,15	30,50	29,88	29,88	31,19	249K	147
22/04/2025	5,96%	1,65	29,35	28,01	27,97	29,45	179K	248
17/04/2025	-0,79%	-0,22	27,70	27,20	26,89	27,88	274K	154
16/04/2025	2,31%	0,63	27,92	27,10	26,24	27,92	60K	101
15/04/2025	-0,47%	-0,13	27,29	28,43	27,10	28,43	188K	185
14/04/2025	0,62%	0,17	27,42	27,80	27,24	28,25	172K	144
11/04/2025	7,28%	1,85	27,25	27,05	26,07	27,59	242K	1.080
10/04/2025	-5,51%	-1,48	25,40	26,97	25,20	26,97	79K	88
09/04/2025	6,46%	1,63	26,88	25,76	23,61	27,29	1M	698
08/04/2025	-2,70%	-0,70	25,25	25,96	24,90	27,00	133K	262
07/04/2025	-9,61%	-2,76	25,95	25,72	23,28	26,48	739K	1.401
04/04/2025	7,93%	2,11	28,71	26,60	26,60	28,80	234K	249
03/04/2025	-7,96%	-2,30	26,60	27,41	26,20	27,41	460K	437
02/04/2025	-1,13%	-0,33	28,90	29,06	28,49	29,60	86K	1.121
01/04/2025	3,03%	0,86	29,23	28,89	28,09	29,38	91K	1.158
31/03/2025	-5,97%	-1,80	28,37	28,95	26,10	29,10	280K	1.114
28/03/2025	-5,78%	-1,85	30,17	30,90	29,53	30,91	183K	1.225
27/03/2025	3,22%	1,00	32,02	31,02	31,02	32,07	107K	1.016
26/03/2025	-4,38%	-1,42	31,02	32,47	31,02	32,48	79K	224
25/03/2025	1,38%	0,44	32,44	31,72	31,72	32,44	101K	351
24/03/2025	7,10%	2,12	32,00	31,48	31,05	32,19	1M	1.505
21/03/2025	1,05%	0,31	29,88	30,06	28,61	30,22	135K	1.098
20/03/2025	-3,99%	-1,23	29,57	30,20	29,52	30,38	135K	778
19/03/2025	7,06%	2,03	30,80	30,40	29,56	30,81	206K	527
18/03/2025	-4,07%	-1,22	28,77	29,62	28,76	29,65	116K	121
17/03/2025	-3,38%	-1,05	29,99	30,30	29,75	30,43	142K	159
14/03/2025	5,15%	1,52	31,04	29,77	29,74	31,04	87K	168
13/03/2025	-0,67%	-0,20	29,52	30,26	29,01	30,29	169K	333
12/03/2025	-3,35%	-1,03	29,72	30,42	29,54	31,00	94K	203
11/03/2025	5,96%	1,73	30,75	29,17	28,99	31,44	300K	247
10/03/2025	-14,80%	-5,04	29,02	33,22	28,67	33,22	959K	561
07/03/2025	-3,29%	-1,16	34,06	35,13	33,88	36,50	482K	846
06/03/2025	-1,45%	-0,52	35,22	35,69	34,20	35,96	575K	167
05/03/2025	9,77%	3,18	35,74	35,99	33,62	37,13	622K	364
28/02/2025	0,09%	0,03	32,56	31,52	31,25	33,65	283K	313
27/02/2025	3,01%	0,95	32,53	33,00	31,60	33,81	591K	328
26/02/2025	-3,43%	-1,12	31,58	32,70	31,56	33,89	379K	411
25/02/2025	-8,02%	-2,85	32,70	33,75	32,01	33,98	300K	560
24/02/2025	-4,95%	-1,85	35,55	35,81	35,46	37,00	211K	282
21/02/2025	-5,00%	-1,97	37,40	39,37	37,35	40,53	574K	277
20/02/2025	5,04%	1,89	39,37	38,86	37,79	39,37	148K	186
19/02/2025	4,11%	1,48	37,48	36,92	36,75	37,89	75K	161
18/02/2025	-6,61%	-2,55	36,00	37,66	36,00	38,11	347K	367
17/02/2025	-5,84%	-2,39	38,55	39,79	38,01	39,79	469K	461
14/02/2025	2,53%	1,01	40,94	39,93	39,69	41,49	155K	189
13/02/2025	0,45%	0,18	39,93	39,49	38,75	39,93	152K	776
12/02/2025	0,33%	0,13	39,75	39,62	38,02	40,14	321K	387
11/02/2025	0,05%	0,02	39,62	40,10	39,05	40,49	138K	269
10/02/2025	4,21%	1,60	39,60	37,33	37,33	40,00	119K	109
07/02/2025	-1,20%	-0,46	38,00	39,00	38,00	40,32	729K	335
06/02/2025	-3,87%	-1,55	38,46	40,11	38,05	41,03	294K	319
05/02/2025	-4,05%	-1,69	40,01	42,52	40,01	42,90	533K	470
04/02/2025	-7,33%	-3,30	41,70	43,48	41,70	43,63	539K	474
03/02/2025	-9,11%	-4,51	45,00	42,03	39,45	45,00	2M	1.258
31/01/2025	0,02%	0,01	49,51	50,00	48,52	50,90	303K	245
30/01/2025	-4,03%	-2,08	49,50	49,55	49,50	50,90	558K	348
29/01/2025	8,09%	3,86	51,58	47,62	46,08	51,58	1M	651
28/01/2025	-5,07%	-2,55	47,72	50,27	47,72	50,48	387K	560
27/01/2025	-6,89%	-3,72	50,27	50,29	47,55	50,74	2M	1.920
24/01/2025	-1,80%	-0,99	53,99	55,00	53,44	55,00	225K	178
23/01/2025	-0,95%	-0,53	54,98	53,40	51,72	55,00	741K	482
22/01/2025	0,89%	0,49	55,51	55,02	53,01	55,95	539K	320
21/01/2025	0,00%	0,00	55,02	54,78	53,93	57,00	676K	365
20/01/2025	-4,48%	-2,58	55,02	57,20	53,96	59,00	1M	457
17/01/2025	-0,19%	-0,11	57,60	56,95	55,30	57,70	916K	388
16/01/2025	9,71%	5,11	57,71	54,08	51,07	57,71	925K	684
15/01/2025	6,82%	3,36	52,60	50,49	50,00	53,66	437K	357
14/01/2025	2,46%	1,18	49,24	48,95	48,95	50,63	297K	160
13/01/2025	-6,53%	-3,36	48,06	48,40	46,37	48,97	2M	443
10/01/2025	6,00%	2,91	51,42	50,98	50,15	51,50	604K	218
09/01/2025	-5,25%	-2,69	48,51	50,88	48,51	51,00	1M	474
08/01/2025	-5,78%	-3,14	51,20	52,85	50,66	53,50	923K	382
07/01/2025	-8,66%	-5,15	54,34	58,30	53,25	59,23	2M	939
06/01/2025	3,46%	1,99	59,49	58,00	57,61	60,00	847K	573
03/01/2025	6,13%	3,32	57,50	55,81	54,84	58,43	477K	1.597
02/01/2025	4,19%	2,18	54,18	55,00	52,88	55,42	541K	439
30/12/2024	-6,79%	-3,79	52,00	53,00	49,85	53,00	604K	522
27/12/2024	7,70%	3,99	55,79	50,85	50,23	55,79	426K	315
26/12/2024	-3,05%	-1,63	51,80	52,25	51,00	52,90	426K	358
23/12/2024	-1,78%	-0,97	53,43	51,91	49,05	53,43	541K	984
20/12/2024	5,02%	2,60	54,40	48,69	47,69	54,40	1M	1.216
19/12/2024	-10,26%	-5,92	51,80	57,58	51,00	57,96	1M	646
18/12/2024	-6,12%	-3,76	57,72	60,83	57,24	60,83	830K	654
17/12/2024	-2,01%	-1,26	61,48	62,58	60,40	63,00	714K	475
16/12/2024	0,54%	0,34	62,74	62,46	59,93	62,74	2M	1.266
13/12/2024	1,40%	0,86	62,40	61,54	60,50	62,40	578K	345
12/12/2024	2,26%	1,36	61,54	59,65	59,65	62,78	617K	680
11/12/2024	7,77%	4,34	60,18	57,32	55,74	61,44	969K	1.336
10/12/2024	-7,09%	-4,26	55,84	58,50	52,84	58,67	3M	2.727
09/12/2024	-9,71%	-6,46	60,10	62,43	60,10	63,49	2M	1.011
06/12/2024	4,82%	3,06	66,56	62,00	61,32	67,59	2M	1.154
05/12/2024	-0,56%	-0,36	63,50	65,45	62,89	69,00	3M	1.513
04/12/2024	2,70%	1,68	63,86	64,75	61,83	64,75	2M	1.807
03/12/2024	-1,99%	-1,26	62,18	65,30	61,00	69,00	3M	2.180
02/12/2024	6,00%	3,59	63,44	59,15	56,01	63,50	1M	1.634
29/11/2024	9,28%	5,08	59,85	55,50	55,50	60,00	850K	968
28/11/2024	0,00%	0,00	54,77	54,51	53,15	55,36	435K	549
27/11/2024	-	-	54,77	49,00	49,00	54,93	664K	897

Date,Open,High,Low,Close,Volume
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
24-Apr-25,30.42,31.37,29.78,30.74,146275
23-Apr-25,29.88,31.19,29.88,30.50,249083
22-Apr-25,28.01,29.45,27.97,29.35,179034
17-Apr-25,27.20,27.88,26.89,27.70,273745
16-Apr-25,27.10,27.92,26.24,27.92,59977
15-Apr-25,28.43,28.43,27.10,27.29,188401
14-Apr-25,27.80,28.25,27.24,27.42,172303
11-Apr-25,27.05,27.59,26.07,27.25,242421
10-Apr-25,26.97,26.97,25.20,25.40,78906
09-Apr-25,25.76,27.29,23.61,26.88,1304007
08-Apr-25,25.96,27.00,24.90,25.25,133135
07-Apr-25,25.72,26.48,23.28,25.95,738725
04-Apr-25,26.60,28.80,26.60,28.71,233700
03-Apr-25,27.41,27.41,26.20,26.60,460310
02-Apr-25,29.06,29.60,28.49,28.90,86079
01-Apr-25,28.89,29.38,28.09,29.23,91165
31-Mar-25,28.95,29.10,26.10,28.37,279964
28-Mar-25,30.90,30.91,29.53,30.17,182824
27-Mar-25,31.02,32.07,31.02,32.02,107096
26-Mar-25,32.47,32.48,31.02,31.02,78796
25-Mar-25,31.72,32.44,31.72,32.44,101204
24-Mar-25,31.48,32.19,31.05,32.00,1061756
21-Mar-25,30.06,30.22,28.61,29.88,135143
20-Mar-25,30.20,30.38,29.52,29.57,135464
19-Mar-25,30.40,30.81,29.56,30.80,205826
18-Mar-25,29.62,29.65,28.76,28.77,116036
17-Mar-25,30.30,30.43,29.75,29.99,142327
14-Mar-25,29.77,31.04,29.74,31.04,87479
13-Mar-25,30.26,30.29,29.01,29.52,168742
12-Mar-25,30.42,31.00,29.54,29.72,94228
11-Mar-25,29.17,31.44,28.99,30.75,300339
10-Mar-25,33.22,33.22,28.67,29.02,958840
07-Mar-25,35.13,36.50,33.88,34.06,482133
06-Mar-25,35.69,35.96,34.20,35.22,574843
05-Mar-25,35.99,37.13,33.62,35.74,621704
28-Feb-25,31.52,33.65,31.25,32.56,282766
27-Feb-25,33.00,33.81,31.60,32.53,590632
26-Feb-25,32.70,33.89,31.56,31.58,378752
25-Feb-25,33.75,33.98,32.01,32.70,299763
24-Feb-25,35.81,37.00,35.46,35.55,211487
21-Feb-25,39.37,40.53,37.35,37.40,574005
20-Feb-25,38.86,39.37,37.79,39.37,147661
19-Feb-25,36.92,37.89,36.75,37.48,75030
18-Feb-25,37.66,38.11,36.00,36.00,346837
17-Feb-25,39.79,39.79,38.01,38.55,468712
14-Feb-25,39.93,41.49,39.69,40.94,154902
13-Feb-25,39.49,39.93,38.75,39.93,152171
12-Feb-25,39.62,40.14,38.02,39.75,321471
11-Feb-25,40.10,40.49,39.05,39.62,138295
10-Feb-25,37.33,40.00,37.33,39.60,119442
07-Feb-25,39.00,40.32,38.00,38.00,728568
06-Feb-25,40.11,41.03,38.05,38.46,294270
05-Feb-25,42.52,42.90,40.01,40.01,532892
04-Feb-25,43.48,43.63,41.70,41.70,538856
03-Feb-25,42.03,45.00,39.45,45.00,1539269
31-Jan-25,50.00,50.90,48.52,49.51,302906
30-Jan-25,49.55,50.90,49.50,49.50,558374
29-Jan-25,47.62,51.58,46.08,51.58,1183029
28-Jan-25,50.27,50.48,47.72,47.72,387271
27-Jan-25,50.29,50.74,47.55,50.27,1621030
24-Jan-25,55.00,55.00,53.44,53.99,224853
23-Jan-25,53.40,55.00,51.72,54.98,741473
22-Jan-25,55.02,55.95,53.01,55.51,538997
21-Jan-25,54.78,57.00,53.93,55.02,675691
20-Jan-25,57.20,59.00,53.96,55.02,1085739
17-Jan-25,56.95,57.70,55.30,57.60,915645
16-Jan-25,54.08,57.71,51.07,57.71,925107
15-Jan-25,50.49,53.66,50.00,52.60,436851
14-Jan-25,48.95,50.63,48.95,49.24,296713
13-Jan-25,48.40,48.97,46.37,48.06,1743664
10-Jan-25,50.98,51.50,50.15,51.42,604128
09-Jan-25,50.88,51.00,48.51,48.51,1262355
08-Jan-25,52.85,53.50,50.66,51.20,923340
07-Jan-25,58.30,59.23,53.25,54.34,1655602
06-Jan-25,58.00,60.00,57.61,59.49,847034
03-Jan-25,55.81,58.43,54.84,57.50,476733
02-Jan-25,55.00,55.42,52.88,54.18,540694
30-Dec-24,53.00,53.00,49.85,52.00,603656
27-Dec-24,50.85,55.79,50.23,55.79,425966
26-Dec-24,52.25,52.90,51.00,51.80,426309
23-Dec-24,51.91,53.43,49.05,53.43,540624
20-Dec-24,48.69,54.40,47.69,54.40,1392744
19-Dec-24,57.58,57.96,51.00,51.80,1132998
18-Dec-24,60.83,60.83,57.24,57.72,829779
17-Dec-24,62.58,63.00,60.40,61.48,713780
16-Dec-24,62.46,62.74,59.93,62.74,1652207
13-Dec-24,61.54,62.40,60.50,62.40,578152
12-Dec-24,59.65,62.78,59.65,61.54,616862
11-Dec-24,57.32,61.44,55.74,60.18,969405
10-Dec-24,58.50,58.67,52.84,55.84,3006936
09-Dec-24,62.43,63.49,60.10,60.10,2319431
06-Dec-24,62.00,67.59,61.32,66.56,1600495
05-Dec-24,65.45,69.00,62.89,63.50,2672595
04-Dec-24,64.75,64.75,61.83,63.86,1595525
03-Dec-24,65.30,69.00,61.00,62.18,3461412
02-Dec-24,59.15,63.50,56.01,63.44,1458530
29-Nov-24,55.50,60.00,55.50,59.85,849963
28-Nov-24,54.51,55.36,53.15,54.77,435410
27-Nov-24,49.00,54.93,49.00,54.77,663956

*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