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
30/10/2026	-3,92%	-0,70	17,15	17,15	17,00	17,31	202K	48
29/10/2026	4,08%	0,70	17,85	17,18	17,18	18,14	284K	37
28/10/2026	-1,49%	-0,26	17,15	17,25	17,00	17,41	14K	20
27/10/2026	1,75%	0,30	17,41	16,85	16,85	17,41	28K	18
26/10/2026	6,67%	1,07	17,11	17,30	17,11	17,75	137K	27
23/10/2026	-5,26%	-0,89	16,04	16,92	16,04	16,95	100K	564
22/10/2026	-3,64%	-0,64	16,93	16,83	16,61	17,01	23K	19
21/10/2026	4,15%	0,70	17,57	17,29	17,29	17,67	48K	12
20/10/2026	-0,59%	-0,10	16,87	16,65	16,62	17,14	89K	16
19/10/2026	-2,19%	-0,38	16,97	17,54	16,92	17,90	155K	48
16/10/2026	-2,75%	-0,49	17,35	18,00	17,19	18,00	108K	11
15/10/2026	5,19%	0,88	17,84	16,77	16,55	17,84	57K	201
14/10/2026	-3,47%	-0,61	16,96	17,57	16,92	17,57	32K	33
13/10/2026	-0,68%	-0,12	17,57	17,66	17,32	17,75	25K	33
09/10/2026	-0,56%	-0,10	17,69	17,78	17,46	18,39	18K	104
08/10/2026	-5,27%	-0,99	17,79	18,20	16,88	18,20	293K	691
07/10/2026	-2,03%	-0,39	18,78	19,00	18,40	19,00	79K	206
06/10/2026	-0,67%	-0,13	19,17	19,28	19,06	19,44	27K	25
05/10/2026	-0,10%	-0,02	19,30	19,52	19,09	19,52	27K	36
02/10/2026	0,05%	0,01	19,32	19,84	19,21	20,20	253K	40
01/10/2026	-0,97%	-0,19	19,31	19,48	19,31	19,65	218K	150
30/09/2026	1,51%	0,29	19,50	19,56	19,27	20,00	707K	231
29/09/2026	-1,64%	-0,32	19,21	19,70	19,14	19,81	61K	439
28/09/2026	0,88%	0,17	19,53	19,74	19,34	19,82	316K	27
25/09/2026	2,11%	0,40	19,36	19,40	19,33	19,59	49K	75
24/09/2026	1,39%	0,26	18,96	18,70	18,65	19,20	288K	135
23/09/2026	-1,58%	-0,30	18,70	19,00	18,48	19,00	55K	37
22/09/2026	0,48%	0,09	19,00	19,00	18,88	19,03	125K	35
21/09/2026	7,26%	1,28	18,91	19,21	18,64	19,21	163K	221
18/09/2026	10,88%	1,73	17,63	16,82	16,77	17,79	367K	88
17/09/2026	4,67%	0,71	15,90	15,67	15,47	16,00	499K	46
16/09/2026	-0,52%	-0,08	15,19	15,20	15,11	15,35	104K	22
15/09/2026	-4,74%	-0,76	15,27	16,03	15,25	16,03	475K	40
14/09/2026	-0,25%	-0,04	16,03	16,07	15,82	16,22	154K	31
11/09/2026	2,36%	0,37	16,07	15,65	15,65	16,53	36K	32
10/09/2026	-2,36%	-0,38	15,70	16,08	15,55	16,08	43K	29
09/09/2026	0,25%	0,04	16,08	16,90	16,08	16,96	271K	43
08/09/2026	1,97%	0,31	16,04	15,76	15,67	16,32	29K	242
04/09/2026	-0,44%	-0,07	15,73	16,27	15,71	16,27	14K	15
03/09/2026	4,57%	0,69	15,80	15,58	15,50	17,01	415K	398
02/09/2026	-1,88%	-0,29	15,11	15,40	15,07	15,40	17K	28
01/09/2026	-3,02%	-0,48	15,40	16,03	15,20	16,03	114K	49
31/08/2026	1,21%	0,19	15,88	15,89	15,67	16,02	8K	32
28/08/2026	-3,80%	-0,62	15,69	16,28	15,61	16,30	62K	58
27/08/2026	5,16%	0,80	16,31	15,85	15,85	16,31	82K	37
26/08/2026	-1,08%	-0,17	15,51	15,65	15,35	15,67	54K	43
25/08/2026	4,53%	0,68	15,68	15,60	15,44	16,22	312K	895
24/08/2026	0,47%	0,07	15,00	15,16	14,55	15,33	322K	551
21/08/2026	2,82%	0,41	14,93	14,72	14,55	14,99	190K	349
20/08/2026	11,09%	1,45	14,52	14,01	13,88	14,52	211K	97
19/08/2026	5,49%	0,68	13,07	12,52	12,32	13,27	61K	146
18/08/2026	0,81%	0,10	12,39	12,50	12,31	12,56	25K	21
17/08/2026	1,32%	0,16	12,29	12,21	12,12	12,29	55K	19
14/08/2026	0,00%	0,00	12,13	12,07	12,07	12,20	161K	20
13/08/2026	0,66%	0,08	12,13	12,10	12,10	12,20	11K	11
12/08/2026	0,50%	0,06	12,05	12,03	12,03	12,19	9K	11
11/08/2026	-1,96%	-0,24	11,99	12,25	11,99	12,25	3K	12
10/08/2026	-0,16%	-0,02	12,23	12,26	12,05	12,26	12K	31
07/08/2026	0,99%	0,12	12,25	12,13	12,11	12,25	14K	14
06/08/2026	0,17%	0,02	12,13	12,11	12,09	12,37	21K	48
05/08/2026	0,67%	0,08	12,11	12,00	11,97	12,16	37K	30
04/08/2026	3,44%	0,40	12,03	11,90	11,90	12,03	34K	48
03/08/2026	0,17%	0,02	11,63	11,63	11,62	11,97	63K	22
31/07/2026	-2,03%	-0,24	11,61	11,97	11,61	11,97	97K	30
30/07/2026	-0,84%	-0,10	11,85	11,71	11,71	11,97	4K	9
29/07/2026	-0,25%	-0,03	11,95	11,97	11,71	11,97	1K	9
28/07/2026	-1,80%	-0,22	11,98	11,86	11,78	12,03	14K	15
27/07/2026	1,67%	0,20	12,20	12,40	12,20	12,48	508	7
24/07/2026	-1,88%	-0,23	12,00	12,23	11,87	12,23	3K	19
23/07/2026	-2,39%	-0,30	12,23	12,52	12,23	12,52	10K	15
22/07/2026	-0,71%	-0,09	12,53	12,60	12,42	12,70	25K	24
21/07/2026	0,00%	0,00	12,62	12,72	12,62	12,79	117K	18
20/07/2026	-0,16%	-0,02	12,62	12,64	12,43	12,70	464K	35
17/07/2026	-0,08%	-0,01	12,64	12,44	12,26	12,64	24K	18
16/07/2026	-1,33%	-0,17	12,65	12,83	12,59	12,83	6K	20
15/07/2026	2,64%	0,33	12,82	12,55	12,52	12,82	260K	27
14/07/2026	2,63%	0,32	12,49	12,17	12,17	12,68	470K	42
13/07/2026	-5,14%	-0,66	12,17	12,47	12,16	12,47	7K	219
10/07/2026	0,23%	0,03	12,83	13,17	12,77	13,17	31K	8
09/07/2026	0,39%	0,05	12,80	12,96	12,74	12,96	8K	10
08/07/2026	-4,92%	-0,66	12,75	12,98	12,66	12,98	8K	25
07/07/2026	1,28%	0,17	13,41	13,13	13,13	13,41	7K	13
06/07/2026	0,38%	0,05	13,24	13,29	13,09	13,29	14K	8
03/07/2026	1,77%	0,23	13,19	13,27	12,96	13,27	21K	19
02/07/2026	5,88%	0,72	12,96	12,42	12,42	12,98	36K	49
01/07/2026	1,66%	0,20	12,24	12,21	12,21	12,51	12K	103
30/06/2026	1,52%	0,18	12,04	12,20	11,81	12,20	58K	20
29/06/2026	-1,00%	-0,12	11,86	12,10	11,86	12,31	8K	24
26/06/2026	1,44%	0,17	11,98	11,72	11,72	12,05	231K	17
25/06/2026	2,87%	0,33	11,81	11,66	11,46	11,82	4K	42
24/06/2026	-5,12%	-0,62	11,48	12,10	11,24	12,25	73K	58
23/06/2026	-3,82%	-0,48	12,10	12,20	12,10	12,30	257K	38
22/06/2026	0,64%	0,08	12,58	12,86	12,58	12,86	9K	28
19/06/2026	1,30%	0,16	12,50	12,89	12,27	12,99	27K	44
18/06/2026	-1,52%	-0,19	12,34	12,53	12,33	12,85	68K	23
17/06/2026	-5,51%	-0,73	12,53	13,27	12,52	14,00	31K	46
16/06/2026	-0,45%	-0,06	13,26	13,74	13,10	13,74	113K	24
15/06/2026	12,31%	1,46	13,32	12,47	12,47	13,80	344K	61
12/06/2026	0,51%	0,06	11,86	11,91	11,86	12,09	49K	118
11/06/2026	0,34%	0,04	11,80	11,93	11,80	11,99	80K	15
10/06/2026	-3,29%	-0,40	11,76	12,01	11,72	12,12	78K	24
09/06/2026	-1,38%	-0,17	12,16	12,36	11,88	12,36	22K	36
08/06/2026	7,12%	0,82	12,33	11,34	11,34	12,55	48K	37
05/06/2026	-14,68%	-1,98	11,51	12,25	11,44	12,25	283K	134
03/06/2026	-0,44%	-0,06	13,49	13,54	13,49	13,75	170K	36
02/06/2026	-5,64%	-0,81	13,55	14,36	13,55	14,36	343K	54
01/06/2026	-0,90%	-0,13	14,36	14,33	14,18	14,45	67K	98
29/05/2026	-0,34%	-0,05	14,49	14,55	14,19	14,80	247K	26
28/05/2026	-0,62%	-0,09	14,54	14,36	14,30	14,54	506K	26
27/05/2026	0,69%	0,10	14,63	14,53	14,33	14,86	33K	27
26/05/2026	-2,48%	-0,37	14,53	14,90	14,50	14,90	17K	15
25/05/2026	-1,00%	-0,15	14,90	14,78	14,78	15,12	34K	83
22/05/2026	1,14%	0,17	15,05	15,31	14,77	15,31	33K	159
21/05/2026	0,68%	0,10	14,88	14,72	14,72	14,94	13K	11
20/05/2026	-0,87%	-0,13	14,78	14,48	14,48	14,93	16K	15
19/05/2026	1,71%	0,25	14,91	15,03	14,43	15,03	18K	12
18/05/2026	-6,56%	-1,03	14,66	15,59	14,66	15,59	236K	39
15/05/2026	-2,06%	-0,33	15,69	16,03	15,42	16,03	19K	34
14/05/2026	2,63%	0,41	16,02	16,00	15,82	16,21	22K	33
13/05/2026	-0,45%	-0,07	15,61	15,56	15,35	15,86	28K	25
12/05/2026	-3,57%	-0,58	15,68	16,04	15,66	16,04	46K	26
11/05/2026	5,11%	0,79	16,26	15,47	15,47	16,30	403K	417
08/05/2026	2,79%	0,42	15,47	15,02	15,02	15,56	78K	21
07/05/2026	2,03%	0,30	15,05	14,97	14,97	15,22	112K	24
06/05/2026	-0,47%	-0,07	14,75	15,00	14,75	15,30	41K	48
05/05/2026	-0,07%	-0,01	14,82	14,75	14,75	15,04	49K	293
04/05/2026	1,51%	0,22	14,83	14,82	14,63	14,98	10K	22
30/04/2026	1,18%	0,17	14,61	14,43	14,43	14,73	23K	25
29/04/2026	-2,83%	-0,42	14,44	14,86	14,43	14,86	54K	24
28/04/2026	1,16%	0,17	14,86	14,72	14,71	14,87	2K	21
27/04/2026	-3,36%	-0,51	14,69	15,20	14,61	15,20	10K	26
24/04/2026	1,13%	0,17	15,20	15,20	15,03	15,27	14K	19
23/04/2026	-2,47%	-0,38	15,03	15,41	14,89	15,41	16K	24
22/04/2026	-	-	15,41	15,47	15,17	15,49	92K	30

Date,Open,High,Low,Close,Volume
30-Oct-26,17.15,17.31,17.00,17.15,201602
29-Oct-26,17.18,18.14,17.18,17.85,284092
28-Oct-26,17.25,17.41,17.00,17.15,13612
27-Oct-26,16.85,17.41,16.85,17.41,27926
26-Oct-26,17.30,17.75,17.11,17.11,136942
23-Oct-26,16.92,16.95,16.04,16.04,100253
22-Oct-26,16.83,17.01,16.61,16.93,23067
21-Oct-26,17.29,17.67,17.29,17.57,48107
20-Oct-26,16.65,17.14,16.62,16.87,89208
19-Oct-26,17.54,17.90,16.92,16.97,154660
16-Oct-26,18.00,18.00,17.19,17.35,107781
15-Oct-26,16.77,17.84,16.55,17.84,56715
14-Oct-26,17.57,17.57,16.92,16.96,32309
13-Oct-26,17.66,17.75,17.32,17.57,24908
09-Oct-26,17.78,18.39,17.46,17.69,18170
08-Oct-26,18.20,18.20,16.88,17.79,292787
07-Oct-26,19.00,19.00,18.40,18.78,78910
06-Oct-26,19.28,19.44,19.06,19.17,26741
05-Oct-26,19.52,19.52,19.09,19.30,26646
02-Oct-26,19.84,20.20,19.21,19.32,252689
01-Oct-26,19.48,19.65,19.31,19.31,217748
30-Sep-26,19.56,20.00,19.27,19.50,706753
29-Sep-26,19.70,19.81,19.14,19.21,61414
28-Sep-26,19.74,19.82,19.34,19.53,315675
25-Sep-26,19.40,19.59,19.33,19.36,48946
24-Sep-26,18.70,19.20,18.65,18.96,287692
23-Sep-26,19.00,19.00,18.48,18.70,54652
22-Sep-26,19.00,19.03,18.88,19.00,124559
21-Sep-26,19.21,19.21,18.64,18.91,163139
18-Sep-26,16.82,17.79,16.77,17.63,367469
17-Sep-26,15.67,16.00,15.47,15.90,499324
16-Sep-26,15.20,15.35,15.11,15.19,103843
15-Sep-26,16.03,16.03,15.25,15.27,475483
14-Sep-26,16.07,16.22,15.82,16.03,154014
11-Sep-26,15.65,16.53,15.65,16.07,35788
10-Sep-26,16.08,16.08,15.55,15.70,43240
09-Sep-26,16.90,16.96,16.08,16.08,271125
08-Sep-26,15.76,16.32,15.67,16.04,28807
04-Sep-26,16.27,16.27,15.71,15.73,14298
03-Sep-26,15.58,17.01,15.50,15.80,415187
02-Sep-26,15.40,15.40,15.07,15.11,16635
01-Sep-26,16.03,16.03,15.20,15.40,113859
31-Aug-26,15.89,16.02,15.67,15.88,8199
28-Aug-26,16.28,16.30,15.61,15.69,61799
27-Aug-26,15.85,16.31,15.85,16.31,81584
26-Aug-26,15.65,15.67,15.35,15.51,54163
25-Aug-26,15.60,16.22,15.44,15.68,311848
24-Aug-26,15.16,15.33,14.55,15.00,322418
21-Aug-26,14.72,14.99,14.55,14.93,189968
20-Aug-26,14.01,14.52,13.88,14.52,210554
19-Aug-26,12.52,13.27,12.32,13.07,61363
18-Aug-26,12.50,12.56,12.31,12.39,25122
17-Aug-26,12.21,12.29,12.12,12.29,54856
14-Aug-26,12.07,12.20,12.07,12.13,161430
13-Aug-26,12.10,12.20,12.10,12.13,11149
12-Aug-26,12.03,12.19,12.03,12.05,8564
11-Aug-26,12.25,12.25,11.99,11.99,3134
10-Aug-26,12.26,12.26,12.05,12.23,11952
07-Aug-26,12.13,12.25,12.11,12.25,14007
06-Aug-26,12.11,12.37,12.09,12.13,20766
05-Aug-26,12.00,12.16,11.97,12.11,37047
04-Aug-26,11.90,12.03,11.90,12.03,34036
03-Aug-26,11.63,11.97,11.62,11.63,63250
31-Jul-26,11.97,11.97,11.61,11.61,96582
30-Jul-26,11.71,11.97,11.71,11.85,3836
29-Jul-26,11.97,11.97,11.71,11.95,1475
28-Jul-26,11.86,12.03,11.78,11.98,13845
27-Jul-26,12.40,12.48,12.20,12.20,508
24-Jul-26,12.23,12.23,11.87,12.00,2564
23-Jul-26,12.52,12.52,12.23,12.23,9725
22-Jul-26,12.60,12.70,12.42,12.53,25467
21-Jul-26,12.72,12.79,12.62,12.62,116585
20-Jul-26,12.64,12.70,12.43,12.62,463527
17-Jul-26,12.44,12.64,12.26,12.64,23948
16-Jul-26,12.83,12.83,12.59,12.65,6475
15-Jul-26,12.55,12.82,12.52,12.82,260141
14-Jul-26,12.17,12.68,12.17,12.49,470236
13-Jul-26,12.47,12.47,12.16,12.17,7377
10-Jul-26,13.17,13.17,12.77,12.83,31460
09-Jul-26,12.96,12.96,12.74,12.80,7693
08-Jul-26,12.98,12.98,12.66,12.75,7574
07-Jul-26,13.13,13.41,13.13,13.41,6515
06-Jul-26,13.29,13.29,13.09,13.24,13874
03-Jul-26,13.27,13.27,12.96,13.19,20885
02-Jul-26,12.42,12.98,12.42,12.96,35708
01-Jul-26,12.21,12.51,12.21,12.24,12102
30-Jun-26,12.20,12.20,11.81,12.04,58381
29-Jun-26,12.10,12.31,11.86,11.86,8409
26-Jun-26,11.72,12.05,11.72,11.98,230577
25-Jun-26,11.66,11.82,11.46,11.81,4262
24-Jun-26,12.10,12.25,11.24,11.48,73033
23-Jun-26,12.20,12.30,12.10,12.10,256534
22-Jun-26,12.86,12.86,12.58,12.58,8972
19-Jun-26,12.89,12.99,12.27,12.50,26566
18-Jun-26,12.53,12.85,12.33,12.34,68475
17-Jun-26,13.27,14.00,12.52,12.53,31307
16-Jun-26,13.74,13.74,13.10,13.26,113387
15-Jun-26,12.47,13.80,12.47,13.32,343580
12-Jun-26,11.91,12.09,11.86,11.86,49378
11-Jun-26,11.93,11.99,11.80,11.80,80474
10-Jun-26,12.01,12.12,11.72,11.76,77894
09-Jun-26,12.36,12.36,11.88,12.16,22101
08-Jun-26,11.34,12.55,11.34,12.33,47608
05-Jun-26,12.25,12.25,11.44,11.51,283282
03-Jun-26,13.54,13.75,13.49,13.49,169594
02-Jun-26,14.36,14.36,13.55,13.55,342938
01-Jun-26,14.33,14.45,14.18,14.36,66687
29-May-26,14.55,14.80,14.19,14.49,247395
28-May-26,14.36,14.54,14.30,14.54,505683
27-May-26,14.53,14.86,14.33,14.63,33449
26-May-26,14.90,14.90,14.50,14.53,17149
25-May-26,14.78,15.12,14.78,14.90,33534
22-May-26,15.31,15.31,14.77,15.05,33232
21-May-26,14.72,14.94,14.72,14.88,13407
20-May-26,14.48,14.93,14.48,14.78,15900
19-May-26,15.03,15.03,14.43,14.91,18012
18-May-26,15.59,15.59,14.66,14.66,235961
15-May-26,16.03,16.03,15.42,15.69,19219
14-May-26,16.00,16.21,15.82,16.02,22444
13-May-26,15.56,15.86,15.35,15.61,27550
12-May-26,16.04,16.04,15.66,15.68,45569
11-May-26,15.47,16.30,15.47,16.26,403293
08-May-26,15.02,15.56,15.02,15.47,78217
07-May-26,14.97,15.22,14.97,15.05,112383
06-May-26,15.00,15.30,14.75,14.75,40803
05-May-26,14.75,15.04,14.75,14.82,48727
04-May-26,14.82,14.98,14.63,14.83,10034
30-Apr-26,14.43,14.73,14.43,14.61,23106
29-Apr-26,14.86,14.86,14.43,14.44,54484
28-Apr-26,14.72,14.87,14.71,14.86,2297
27-Apr-26,15.20,15.20,14.61,14.69,9870
24-Apr-26,15.20,15.27,15.03,15.20,14117
23-Apr-26,15.41,15.41,14.89,15.03,15649
22-Apr-26,15.47,15.49,15.17,15.41,92009

*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