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
23/04/2024	-1,71%	-0,59	34,00	34,66	32,85	34,89	346K	319
22/04/2024	6,10%	1,99	34,59	32,90	32,90	35,99	353K	532
19/04/2024	3,00%	0,95	32,60	32,11	31,12	33,64	278K	260
18/04/2024	-1,03%	-0,33	31,65	31,98	30,90	32,63	210K	133
17/04/2024	0,57%	0,18	31,98	31,82	29,80	32,00	281K	2.378
16/04/2024	-2,33%	-0,76	31,80	31,88	30,39	32,49	217K	375
15/04/2024	-3,84%	-1,30	32,56	33,99	31,88	34,67	373K	420
12/04/2024	-9,49%	-3,55	33,86	37,41	33,00	37,54	818K	750
11/04/2024	0,97%	0,36	37,41	38,04	37,04	38,05	173K	204
10/04/2024	-1,70%	-0,64	37,05	36,39	35,80	37,60	270K	231
09/04/2024	-4,00%	-1,57	37,69	38,82	37,50	38,82	197K	402

08/04/2024	6,08%	2,25	39,26	38,86	38,40	39,96	224K	144
05/04/2024	-5,95%	-2,34	37,01	37,44	36,81	38,28	408K	548
04/04/2024	4,52%	1,70	39,35	38,95	38,00	39,99	487K	1.915
03/04/2024	-1,98%	-0,76	37,65	38,41	37,61	39,11	277K	189
02/04/2024	-6,27%	-2,57	38,41	39,82	37,89	39,82	340K	249
01/04/2024	0,39%	0,16	40,98	40,00	39,50	41,76	207K	174
28/03/2024	2,31%	0,92	40,82	40,13	39,50	41,29	204K	252
27/03/2024	-4,55%	-1,90	39,90	42,59	39,90	42,59	397K	176
26/03/2024	-2,29%	-0,98	41,80	43,45	41,05	43,45	394K	287
25/03/2024	4,34%	1,78	42,78	41,00	39,63	44,50	777K	747
22/03/2024	6,44%	2,48	41,00	39,72	36,78	41,00	227K	147
21/03/2024	-2,38%	-0,94	38,52	40,20	38,50	40,81	351K	388
20/03/2024	-1,62%	-0,65	39,46	39,98	36,90	39,98	613K	1.811
19/03/2024	-3,70%	-1,54	40,11	39,55	37,79	41,08	1M	1.139
18/03/2024	-4,65%	-2,03	41,65	43,69	41,27	44,45	813K	344
15/03/2024	0,65%	0,28	43,68	42,50	41,35	44,50	555K	404
14/03/2024	-0,23%	-0,10	43,40	44,50	41,00	44,98	1M	534
13/03/2024	2,57%	1,09	43,50	43,41	42,52	44,00	641K	748
12/03/2024	-2,28%	-0,99	42,41	43,37	40,80	43,47	458K	330
11/03/2024	4,70%	1,95	43,40	42,97	42,31	43,91	903K	515
08/03/2024	1,42%	0,58	41,45	40,87	40,55	43,98	467K	407
07/03/2024	4,98%	1,94	40,87	39,00	38,93	40,88	442K	223
06/03/2024	5,56%	2,05	38,93	36,72	36,70	38,98	621K	176
05/03/2024	-3,68%	-1,41	36,88	38,90	35,80	41,50	555K	325
04/03/2024	2,46%	0,92	38,29	37,99	37,66	38,70	527K	219
01/03/2024	3,81%	1,37	37,37	37,40	34,70	37,40	622K	349
29/02/2024	8,11%	2,70	36,00	34,00	34,00	38,00	541K	253
28/02/2024	-0,15%	-0,05	33,30	33,35	31,99	35,58	504K	247
27/02/2024	0,15%	0,05	33,35	33,90	32,35	34,00	209K	323
26/02/2024	6,42%	2,01	33,30	31,26	30,35	33,42	218K	128
23/02/2024	1,10%	0,34	31,29	30,11	30,11	31,35	181K	57
22/02/2024	3,86%	1,15	30,95	29,66	29,62	31,21	96K	83
21/02/2024	-8,00%	-2,59	29,80	31,99	29,32	31,99	152K	143
20/02/2024	-2,00%	-0,66	32,39	32,50	30,84	33,50	248K	138
19/02/2024	4,92%	1,55	33,05	32,00	31,78	34,85	220K	175
16/02/2024	-0,13%	-0,04	31,50	32,18	31,00	33,00	196K	133
15/02/2024	-1,28%	-0,41	31,54	31,95	30,81	32,94	305K	176
14/02/2024	10,36%	3,00	31,95	30,00	30,00	31,96	74K	73
09/02/2024	3,17%	0,89	28,95	28,47	27,30	29,00	246K	361
08/02/2024	3,93%	1,06	28,06	27,91	27,30	28,47	101K	65
07/02/2024	2,27%	0,60	27,00	26,14	26,13	27,00	111K	45
06/02/2024	-0,34%	-0,09	26,40	26,50	26,00	26,76	60K	53
05/02/2024	-2,75%	-0,75	26,49	27,24	26,00	27,25	86K	109
02/02/2024	4,37%	1,14	27,24	26,50	26,13	27,69	94K	65
01/02/2024	-4,08%	-1,11	26,10	26,64	25,82	26,64	88K	106
31/01/2024	-2,02%	-0,56	27,21	27,46	26,29	27,70	53K	98
30/01/2024	-0,82%	-0,23	27,77	28,00	27,22	28,00	63K	82
29/01/2024	8,11%	2,10	28,00	25,89	24,67	28,00	313K	288
26/01/2024	7,25%	1,75	25,90	24,77	24,50	25,90	45K	69
25/01/2024	-0,21%	-0,05	24,15	24,19	24,09	24,49	13K	29
24/01/2024	1,17%	0,28	24,20	24,50	23,85	24,99	53K	76
23/01/2024	-6,20%	-1,58	23,92	25,00	22,70	25,71	385K	347
22/01/2024	-5,90%	-1,60	25,50	26,98	25,38	26,98	84K	113
19/01/2024	-3,21%	-0,90	27,10	28,12	26,26	28,12	95K	87
18/01/2024	-5,41%	-1,60	28,00	29,40	27,40	29,40	259K	284
17/01/2024	-1,10%	-0,33	29,60	29,93	28,57	30,01	84K	268
16/01/2024	3,92%	1,13	29,93	28,80	28,00	30,83	301K	125
15/01/2024	-5,57%	-1,70	28,80	30,97	28,80	30,97	264K	179
12/01/2024	-12,28%	-4,27	30,50	34,78	30,10	34,78	225K	219
11/01/2024	17,47%	5,17	34,77	30,59	30,59	38,00	360K	180
10/01/2024	2,42%	0,70	29,60	28,89	28,50	30,40	141K	132
09/01/2024	-1,20%	-0,35	28,90	29,25	27,50	29,50	78K	70
08/01/2024	7,14%	1,95	29,25	27,00	27,00	29,98	151K	128
05/01/2024	-6,15%	-1,79	27,30	29,00	27,11	29,00	75K	212
04/01/2024	-1,02%	-0,30	29,09	29,10	27,55	29,10	240K	95
03/01/2024	-10,91%	-3,60	29,39	31,50	28,50	32,50	709K	347
02/01/2024	2,97%	0,95	32,99	32,48	30,92	37,00	201K	149
28/12/2023	-2,82%	-0,93	32,04	32,50	29,86	32,90	132K	91
27/12/2023	12,07%	3,55	32,97	29,45	28,75	32,97	190K	68
26/12/2023	-0,24%	-0,07	29,42	30,09	28,66	31,39	189K	110
22/12/2023	7,67%	2,10	29,49	28,00	27,97	29,58	121K	77
21/12/2023	8,05%	2,04	27,39	25,40	25,40	27,40	59K	53
20/12/2023	0,20%	0,05	25,35	25,31	25,30	26,40	26K	46
19/12/2023	-1,17%	-0,30	25,30	26,41	25,00	26,41	65K	39
18/12/2023	-5,01%	-1,35	25,60	25,45	25,00	26,50	114K	57
15/12/2023	1,93%	0,51	26,95	26,90	26,33	26,95	34K	39
14/12/2023	7,48%	1,84	26,44	25,10	25,10	26,50	87K	61
13/12/2023	4,81%	1,13	24,60	23,47	22,67	25,02	52K	50
12/12/2023	5,29%	1,18	23,47	22,63	22,63	23,95	75K	41
11/12/2023	-3,00%	-0,69	22,29	22,99	22,04	24,00	60K	55
08/12/2023	7,38%	1,58	22,98	22,98	21,84	23,50	44K	49
07/12/2023	-4,51%	-1,01	21,40	22,35	21,10	22,80	64K	59
06/12/2023	6,71%	1,41	22,41	21,20	21,20	22,70	32K	29
05/12/2023	3,19%	0,65	21,00	20,84	20,57	21,00	153K	42
04/12/2023	0,99%	0,20	20,35	20,35	20,17	20,86	78K	47
01/12/2023	0,80%	0,16	20,15	20,03	20,03	20,35	30K	18
30/11/2023	-0,05%	-0,01	19,99	20,08	19,34	20,10	21K	21
29/11/2023	3,04%	0,59	20,00	20,08	19,45	20,08	4K	9
28/11/2023	-2,95%	-0,59	19,41	20,00	19,21	20,00	40K	25
27/11/2023	0,00%	0,00	20,00	20,00	19,55	20,10	34K	36
24/11/2023	4,71%	0,90	20,00	19,91	19,60	20,00	21K	10
23/11/2023	-2,00%	-0,39	19,10	19,55	19,10	19,56	13K	19
22/11/2023	1,35%	0,26	19,49	19,22	19,22	19,49	27K	27
21/11/2023	-0,88%	-0,17	19,23	19,02	18,81	19,40	14K	26
20/11/2023	1,36%	0,26	19,40	19,29	18,91	19,40	9K	22
17/11/2023	-0,05%	-0,01	19,14	19,24	18,77	19,24	20K	30
16/11/2023	1,86%	0,35	19,15	19,35	18,71	19,35	49K	44
14/11/2023	-0,42%	-0,08	18,80	18,85	18,41	19,10	179K	34
13/11/2023	6,67%	1,18	18,88	18,10	18,10	19,00	82K	54
10/11/2023	7,21%	1,19	17,70	17,47	17,00	17,83	59K	32
09/11/2023	-1,55%	-0,26	16,51	16,49	16,09	17,14	54K	48
08/11/2023	2,26%	0,37	16,77	16,42	16,42	16,96	2K	15
07/11/2023	3,02%	0,48	16,40	16,42	15,80	17,16	37K	42
06/11/2023	5,36%	0,81	15,92	15,08	15,08	16,40	17K	31
03/11/2023	-0,92%	-0,14	15,11	15,63	15,00	15,63	49K	38
01/11/2023	7,02%	1,00	15,25	14,30	14,00	15,45	48K	67
31/10/2023	1,79%	0,25	14,25	14,25	13,51	14,49	6K	20
30/10/2023	4,87%	0,65	14,00	13,25	13,25	14,25	30K	25
27/10/2023	-0,89%	-0,12	13,35	13,01	13,01	13,35	330	6
26/10/2023	-0,96%	-0,13	13,47	13,60	13,40	14,04	9K	24
25/10/2023	-1,31%	-0,18	13,60	14,00	13,07	14,01	15K	27
24/10/2023	8,50%	1,08	13,78	13,96	13,15	14,04	31K	43
23/10/2023	1,52%	0,19	12,70	12,90	12,70	13,86	56K	42
20/10/2023	14,67%	1,60	12,51	11,09	10,42	12,51	22K	27
19/10/2023	-1,45%	-0,16	10,91	11,10	10,90	11,30	2K	15
18/10/2023	-2,04%	-0,23	11,07	11,30	11,07	11,30	688	13
17/10/2023	5,12%	0,55	11,30	10,95	10,95	11,47	936	10
16/10/2023	-2,80%	-0,31	10,75	11,47	10,75	11,97	8K	31
13/10/2023	0,55%	0,06	11,06	11,06	11,06	11,45	343	7
11/10/2023	3,77%	0,40	11,00	10,63	10,63	11,38	2K	21
10/10/2023	-9,48%	-1,11	10,60	11,71	10,60	11,97	14K	21
09/10/2023	-4,80%	-0,59	11,71	11,71	11,71	11,71	585	1
06/10/2023	-	-	12,30	12,30	11,76	12,31	39K	18

Date,Open,High,Low,Close,Volume
23-Apr-24,34.66,34.89,32.85,34.00,346154
22-Apr-24,32.90,35.99,32.90,34.59,353153
19-Apr-24,32.11,33.64,31.12,32.60,278197
18-Apr-24,31.98,32.63,30.90,31.65,209538
17-Apr-24,31.82,32.00,29.80,31.98,281461
16-Apr-24,31.88,32.49,30.39,31.80,217055
15-Apr-24,33.99,34.67,31.88,32.56,373165
12-Apr-24,37.41,37.54,33.00,33.86,817674
11-Apr-24,38.04,38.05,37.04,37.41,173476
10-Apr-24,36.39,37.60,35.80,37.05,270123
09-Apr-24,38.82,38.82,37.50,37.69,196566
08-Apr-24,38.86,39.96,38.40,39.26,223757
05-Apr-24,37.44,38.28,36.81,37.01,408468
04-Apr-24,38.95,39.99,38.00,39.35,486803
03-Apr-24,38.41,39.11,37.61,37.65,277180
02-Apr-24,39.82,39.82,37.89,38.41,340469
01-Apr-24,40.00,41.76,39.50,40.98,207091
28-Mar-24,40.13,41.29,39.50,40.82,203976
27-Mar-24,42.59,42.59,39.90,39.90,397292
26-Mar-24,43.45,43.45,41.05,41.80,393602
25-Mar-24,41.00,44.50,39.63,42.78,776918
22-Mar-24,39.72,41.00,36.78,41.00,226979
21-Mar-24,40.20,40.81,38.50,38.52,351495
20-Mar-24,39.98,39.98,36.90,39.46,613107
19-Mar-24,39.55,41.08,37.79,40.11,1023240
18-Mar-24,43.69,44.45,41.27,41.65,812622
15-Mar-24,42.50,44.50,41.35,43.68,555122
14-Mar-24,44.50,44.98,41.00,43.40,1225961
13-Mar-24,43.41,44.00,42.52,43.50,641393
12-Mar-24,43.37,43.47,40.80,42.41,458499
11-Mar-24,42.97,43.91,42.31,43.40,903032
08-Mar-24,40.87,43.98,40.55,41.45,467314
07-Mar-24,39.00,40.88,38.93,40.87,441550
06-Mar-24,36.72,38.98,36.70,38.93,621379
05-Mar-24,38.90,41.50,35.80,36.88,555086
04-Mar-24,37.99,38.70,37.66,38.29,526755
01-Mar-24,37.40,37.40,34.70,37.37,622367
29-Feb-24,34.00,38.00,34.00,36.00,540986
28-Feb-24,33.35,35.58,31.99,33.30,504065
27-Feb-24,33.90,34.00,32.35,33.35,209104
26-Feb-24,31.26,33.42,30.35,33.30,217788
23-Feb-24,30.11,31.35,30.11,31.29,181421
22-Feb-24,29.66,31.21,29.62,30.95,95947
21-Feb-24,31.99,31.99,29.32,29.80,152111
20-Feb-24,32.50,33.50,30.84,32.39,247625
19-Feb-24,32.00,34.85,31.78,33.05,219955
16-Feb-24,32.18,33.00,31.00,31.50,195908
15-Feb-24,31.95,32.94,30.81,31.54,305274
14-Feb-24,30.00,31.96,30.00,31.95,74389
09-Feb-24,28.47,29.00,27.30,28.95,246205
08-Feb-24,27.91,28.47,27.30,28.06,101370
07-Feb-24,26.14,27.00,26.13,27.00,111197
06-Feb-24,26.50,26.76,26.00,26.40,60354
05-Feb-24,27.24,27.25,26.00,26.49,86291
02-Feb-24,26.50,27.69,26.13,27.24,93635
01-Feb-24,26.64,26.64,25.82,26.10,87732
31-Jan-24,27.46,27.70,26.29,27.21,53130
30-Jan-24,28.00,28.00,27.22,27.77,62645
29-Jan-24,25.89,28.00,24.67,28.00,313218
26-Jan-24,24.77,25.90,24.50,25.90,44905
25-Jan-24,24.19,24.49,24.09,24.15,13109
24-Jan-24,24.50,24.99,23.85,24.20,53386
23-Jan-24,25.00,25.71,22.70,23.92,384567
22-Jan-24,26.98,26.98,25.38,25.50,83905
19-Jan-24,28.12,28.12,26.26,27.10,94542
18-Jan-24,29.40,29.40,27.40,28.00,258638
17-Jan-24,29.93,30.01,28.57,29.60,83810
16-Jan-24,28.80,30.83,28.00,29.93,301007
15-Jan-24,30.97,30.97,28.80,28.80,263960
12-Jan-24,34.78,34.78,30.10,30.50,225063
11-Jan-24,30.59,38.00,30.59,34.77,360265
10-Jan-24,28.89,30.40,28.50,29.60,141139
09-Jan-24,29.25,29.50,27.50,28.90,78454
08-Jan-24,27.00,29.98,27.00,29.25,150573
05-Jan-24,29.00,29.00,27.11,27.30,75438
04-Jan-24,29.10,29.10,27.55,29.09,239786
03-Jan-24,31.50,32.50,28.50,29.39,709244
02-Jan-24,32.48,37.00,30.92,32.99,201483
28-Dec-23,32.50,32.90,29.86,32.04,132395
27-Dec-23,29.45,32.97,28.75,32.97,190226
26-Dec-23,30.09,31.39,28.66,29.42,189466
22-Dec-23,28.00,29.58,27.97,29.49,120556
21-Dec-23,25.40,27.40,25.40,27.39,58905
20-Dec-23,25.31,26.40,25.30,25.35,26153
19-Dec-23,26.41,26.41,25.00,25.30,65123
18-Dec-23,25.45,26.50,25.00,25.60,114422
15-Dec-23,26.90,26.95,26.33,26.95,34153
14-Dec-23,25.10,26.50,25.10,26.44,87097
13-Dec-23,23.47,25.02,22.67,24.60,52260
12-Dec-23,22.63,23.95,22.63,23.47,74864
11-Dec-23,22.99,24.00,22.04,22.29,60029
08-Dec-23,22.98,23.50,21.84,22.98,44089
07-Dec-23,22.35,22.80,21.10,21.40,63507
06-Dec-23,21.20,22.70,21.20,22.41,32390
05-Dec-23,20.84,21.00,20.57,21.00,153483
04-Dec-23,20.35,20.86,20.17,20.35,78464
01-Dec-23,20.03,20.35,20.03,20.15,29980
30-Nov-23,20.08,20.10,19.34,19.99,21398
29-Nov-23,20.08,20.08,19.45,20.00,4331
28-Nov-23,20.00,20.00,19.21,19.41,39953
27-Nov-23,20.00,20.10,19.55,20.00,33609
24-Nov-23,19.91,20.00,19.60,20.00,21113
23-Nov-23,19.55,19.56,19.10,19.10,12951
22-Nov-23,19.22,19.49,19.22,19.49,27307
21-Nov-23,19.02,19.40,18.81,19.23,14232
20-Nov-23,19.29,19.40,18.91,19.40,9356
17-Nov-23,19.24,19.24,18.77,19.14,20249
16-Nov-23,19.35,19.35,18.71,19.15,49468
14-Nov-23,18.85,19.10,18.41,18.80,179483
13-Nov-23,18.10,19.00,18.10,18.88,81602
10-Nov-23,17.47,17.83,17.00,17.70,58694
09-Nov-23,16.49,17.14,16.09,16.51,53520
08-Nov-23,16.42,16.96,16.42,16.77,2109
07-Nov-23,16.42,17.16,15.80,16.40,37268
06-Nov-23,15.08,16.40,15.08,15.92,16972
03-Nov-23,15.63,15.63,15.00,15.11,49281
01-Nov-23,14.30,15.45,14.00,15.25,48148
31-Oct-23,14.25,14.49,13.51,14.25,6216
30-Oct-23,13.25,14.25,13.25,14.00,29844
27-Oct-23,13.01,13.35,13.01,13.35,330
26-Oct-23,13.60,14.04,13.40,13.47,9131
25-Oct-23,14.00,14.01,13.07,13.60,15469
24-Oct-23,13.96,14.04,13.15,13.78,30637
23-Oct-23,12.90,13.86,12.70,12.70,55525
20-Oct-23,11.09,12.51,10.42,12.51,21811
19-Oct-23,11.10,11.30,10.90,10.91,1607
18-Oct-23,11.30,11.30,11.07,11.07,688
17-Oct-23,10.95,11.47,10.95,11.30,936
16-Oct-23,11.47,11.97,10.75,10.75,7913
13-Oct-23,11.06,11.45,11.06,11.06,343
11-Oct-23,10.63,11.38,10.63,11.00,2255
10-Oct-23,11.71,11.97,10.60,10.60,13679
09-Oct-23,11.71,11.71,11.71,11.71,585
06-Oct-23,12.30,12.31,11.76,12.30,38826

*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