Cotação atual, histórico e gráfico do papel: WEST3

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 WEST3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-1,16%	-0,01	0,85	0,86	0,85	0,87	32K	47
25/07/2024	-1,15%	-0,01	0,86	0,89	0,85	0,89	106K	95
24/07/2024	-1,14%	-0,01	0,87	0,87	0,87	0,90	25K	54
23/07/2024	1,15%	0,01	0,88	0,87	0,85	0,89	53K	137
22/07/2024	-1,14%	-0,01	0,87	0,88	0,86	0,89	19K	42
19/07/2024	-4,35%	-0,04	0,88	0,89	0,86	0,89	57K	75
18/07/2024	-1,08%	-0,01	0,92	0,93	0,85	0,93	62K	68
17/07/2024	-1,06%	-0,01	0,93	0,94	0,91	0,94	5K	13
16/07/2024	0,00%	0,00	0,94	0,93	0,91	0,94	22K	33
15/07/2024	2,17%	0,02	0,94	0,92	0,90	0,94	119K	51
12/07/2024	-2,13%	-0,02	0,92	0,95	0,90	0,95	47K	84
11/07/2024	0,00%	0,00	0,94	0,95	0,90	0,96	94K	75
10/07/2024	2,17%	0,02	0,94	0,95	0,92	0,96	63K	100
09/07/2024	-4,17%	-0,04	0,92	0,96	0,92	0,97	41K	72
08/07/2024	2,13%	0,02	0,96	0,95	0,93	0,96	42K	40
05/07/2024	1,08%	0,01	0,94	0,93	0,93	0,95	12K	45
04/07/2024	2,20%	0,02	0,93	0,91	0,91	0,96	197K	204
03/07/2024	2,25%	0,02	0,91	0,92	0,87	0,92	103K	243
02/07/2024	2,30%	0,02	0,89	0,86	0,85	0,89	28K	69
01/07/2024	0,00%	0,00	0,87	0,86	0,85	0,87	14K	30
28/06/2024	0,00%	0,00	0,87	0,86	0,85	0,88	15K	31
27/06/2024	1,16%	0,01	0,87	0,87	0,84	0,88	65K	51
26/06/2024	-3,37%	-0,03	0,86	0,88	0,85	0,90	78K	69
25/06/2024	-1,11%	-0,01	0,89	0,88	0,87	0,89	38K	52
24/06/2024	0,00%	0,00	0,90	0,90	0,90	0,91	22K	27
21/06/2024	-1,10%	-0,01	0,90	0,92	0,90	0,92	129K	58
20/06/2024	-7,14%	-0,07	0,91	0,98	0,91	0,98	238K	250
19/06/2024	3,16%	0,03	0,98	0,95	0,95	0,98	26K	35
18/06/2024	0,00%	0,00	0,95	0,95	0,95	0,98	14K	24
17/06/2024	-3,06%	-0,03	0,95	0,99	0,95	1,00	68K	70
14/06/2024	1,03%	0,01	0,98	0,98	0,96	0,99	17K	27
13/06/2024	0,00%	0,00	0,97	0,97	0,96	0,98	5K	17
12/06/2024	-3,00%	-0,03	0,97	1,00	0,96	1,02	42K	274
11/06/2024	1,01%	0,01	1,00	0,99	0,98	1,00	22K	25
10/06/2024	-1,00%	-0,01	0,99	1,01	0,97	1,01	30K	65
07/06/2024	-0,99%	-0,01	1,00	1,01	0,99	1,02	21K	34
06/06/2024	1,00%	0,01	1,01	1,00	1,00	1,02	26K	29
05/06/2024	-1,96%	-0,02	1,00	1,02	0,99	1,05	207K	137
04/06/2024	-3,77%	-0,04	1,02	1,04	1,02	1,06	32K	63
03/06/2024	0,95%	0,01	1,06	1,05	1,04	1,08	17K	29
31/05/2024	-2,78%	-0,03	1,05	1,09	1,05	1,09	22K	48
29/05/2024	0,00%	0,00	1,08	1,09	1,04	1,09	40K	57
28/05/2024	-0,92%	-0,01	1,08	1,10	1,07	1,11	51K	28
27/05/2024	-1,80%	-0,02	1,09	1,13	1,09	1,13	81K	92
24/05/2024	-4,31%	-0,05	1,11	1,18	1,10	1,18	44K	52
23/05/2024	1,75%	0,02	1,16	1,16	1,13	1,18	129K	62
22/05/2024	4,59%	0,05	1,14	1,09	1,09	1,16	111K	174
21/05/2024	1,87%	0,02	1,09	1,09	1,09	1,16	135K	157
20/05/2024	-0,93%	-0,01	1,07	1,12	1,06	1,12	155K	97
17/05/2024	-1,82%	-0,02	1,08	1,09	1,07	1,10	15K	32
16/05/2024	-0,90%	-0,01	1,10	1,11	1,08	1,11	29K	58
15/05/2024	-1,77%	-0,02	1,11	1,13	1,10	1,14	138K	406
14/05/2024	-2,59%	-0,03	1,13	1,15	1,13	1,16	554K	105
13/05/2024	0,00%	0,00	1,16	1,15	1,14	1,17	30K	40
10/05/2024	-0,85%	-0,01	1,16	1,17	1,15	1,17	7K	21
09/05/2024	-0,85%	-0,01	1,17	1,16	1,15	1,18	34K	39
08/05/2024	-0,84%	-0,01	1,18	1,17	1,14	1,19	37K	81
07/05/2024	0,00%	0,00	1,19	1,19	1,17	1,20	14K	36
06/05/2024	-0,83%	-0,01	1,19	1,19	1,18	1,21	21K	35
03/05/2024	1,69%	0,02	1,20	1,18	1,17	1,20	13K	34
02/05/2024	0,85%	0,01	1,18	1,16	1,15	1,19	37K	52
30/04/2024	-0,85%	-0,01	1,17	1,18	1,15	1,18	17K	44
29/04/2024	1,72%	0,02	1,18	1,17	1,16	1,19	18K	35
26/04/2024	-4,13%	-0,05	1,16	1,18	1,16	1,21	40K	213
25/04/2024	1,68%	0,02	1,21	1,17	1,16	1,21	20K	52
24/04/2024	1,71%	0,02	1,19	1,17	1,16	1,22	38K	80
23/04/2024	-2,50%	-0,03	1,17	1,18	1,17	1,20	10K	27
22/04/2024	-0,83%	-0,01	1,20	1,21	1,16	1,23	31K	68
19/04/2024	3,42%	0,04	1,21	1,17	1,15	1,21	47K	86
18/04/2024	0,00%	0,00	1,17	1,16	1,15	1,20	27K	85
17/04/2024	-0,85%	-0,01	1,17	1,21	1,16	1,23	47K	89
16/04/2024	-6,35%	-0,08	1,18	1,25	1,18	1,25	129K	200
15/04/2024	1,61%	0,02	1,26	1,26	1,25	1,27	15K	48
12/04/2024	-4,62%	-0,06	1,24	1,27	1,23	1,29	52K	109
11/04/2024	0,78%	0,01	1,30	1,29	1,28	1,31	14K	33
10/04/2024	-0,77%	-0,01	1,29	1,31	1,29	1,32	18K	44
09/04/2024	-0,76%	-0,01	1,30	1,32	1,29	1,36	63K	135
08/04/2024	1,55%	0,02	1,31	1,29	1,26	1,33	211K	127
05/04/2024	0,78%	0,01	1,29	1,30	1,26	1,30	19K	55
04/04/2024	0,79%	0,01	1,28	1,25	1,25	1,30	53K	94
03/04/2024	-3,05%	-0,04	1,27	1,28	1,25	1,31	181K	197
02/04/2024	3,15%	0,04	1,31	1,32	1,26	1,32	89K	120
01/04/2024	0,00%	0,00	1,27	1,27	1,23	1,39	630K	395
28/03/2024	0,79%	0,01	1,27	1,23	1,22	1,30	231K	154
27/03/2024	3,28%	0,04	1,26	1,22	1,21	1,27	60K	73
26/03/2024	-3,94%	-0,05	1,22	1,22	1,22	1,27	23K	71
25/03/2024	1,60%	0,02	1,27	1,27	1,21	1,27	29K	70
22/03/2024	2,46%	0,03	1,25	1,22	1,21	1,31	340K	404
21/03/2024	5,17%	0,06	1,22	1,15	1,15	1,28	205K	287
20/03/2024	0,00%	0,00	1,16	1,15	1,13	1,18	61K	121
19/03/2024	-1,69%	-0,02	1,16	1,17	1,15	1,17	49K	109
18/03/2024	0,85%	0,01	1,18	1,18	1,16	1,19	34K	80
15/03/2024	-0,85%	-0,01	1,17	1,17	1,17	1,20	145K	120
14/03/2024	-0,84%	-0,01	1,18	1,20	1,18	1,20	29K	85
13/03/2024	0,00%	0,00	1,19	1,19	1,18	1,20	32K	90
12/03/2024	-1,65%	-0,02	1,19	1,20	1,18	1,21	101K	125
11/03/2024	0,83%	0,01	1,21	1,21	1,20	1,22	59K	97
08/03/2024	-2,44%	-0,03	1,20	1,21	1,20	1,22	125K	167
07/03/2024	0,00%	0,00	1,23	1,25	1,21	1,25	97K	135
06/03/2024	0,00%	0,00	1,23	1,22	1,22	1,25	35K	87
05/03/2024	0,82%	0,01	1,23	1,23	1,21	1,24	39K	93
04/03/2024	-1,61%	-0,02	1,22	1,23	1,22	1,26	92K	189
01/03/2024	1,64%	0,02	1,24	1,23	1,21	1,24	35K	43
29/02/2024	-5,43%	-0,07	1,22	1,28	1,21	1,28	196K	100
28/02/2024	4,88%	0,06	1,29	1,25	1,25	1,31	232K	461
27/02/2024	1,65%	0,02	1,23	1,22	1,21	1,32	207K	138
26/02/2024	0,00%	0,00	1,21	1,21	1,20	1,22	28K	41
23/02/2024	0,83%	0,01	1,21	1,19	1,19	1,21	26K	32
22/02/2024	-0,83%	-0,01	1,20	1,21	1,18	1,21	101K	64
21/02/2024	0,83%	0,01	1,21	1,20	1,18	1,21	174K	77
20/02/2024	-0,83%	-0,01	1,20	1,21	1,20	1,22	42K	35
19/02/2024	-0,82%	-0,01	1,21	1,24	1,20	1,24	80K	53
16/02/2024	0,83%	0,01	1,22	1,20	1,20	1,22	21K	22
15/02/2024	-0,82%	-0,01	1,21	1,23	1,20	1,23	57K	41
14/02/2024	1,67%	0,02	1,22	1,20	1,20	1,24	13K	26
09/02/2024	0,00%	0,00	1,20	1,21	1,20	1,23	54K	25
08/02/2024	-0,83%	-0,01	1,20	1,21	1,20	1,24	50K	37
07/02/2024	0,00%	0,00	1,21	1,23	1,21	1,24	75K	55
06/02/2024	-0,82%	-0,01	1,21	1,23	1,21	1,25	43K	29
05/02/2024	-3,94%	-0,05	1,22	1,27	1,22	1,27	54K	51
02/02/2024	0,00%	0,00	1,27	1,27	1,25	1,27	21K	24
01/02/2024	0,00%	0,00	1,27	1,25	1,23	1,27	13K	21
31/01/2024	3,25%	0,04	1,27	1,24	1,23	1,27	91K	52
30/01/2024	-2,38%	-0,03	1,23	1,26	1,21	1,26	154K	72
29/01/2024	0,00%	0,00	1,26	1,26	1,25	1,28	36K	28
26/01/2024	-0,79%	-0,01	1,26	1,26	1,25	1,29	76K	44
25/01/2024	0,79%	0,01	1,27	1,27	1,25	1,27	58K	35
24/01/2024	-2,33%	-0,03	1,26	1,28	1,25	1,30	71K	89
23/01/2024	3,20%	0,04	1,29	1,25	1,25	1,29	38K	34
22/01/2024	-2,34%	-0,03	1,25	1,28	1,25	1,29	224K	71
19/01/2024	0,00%	0,00	1,28	1,29	1,26	1,30	46K	44
18/01/2024	-1,54%	-0,02	1,28	1,31	1,26	1,32	451K	157
17/01/2024	-2,26%	-0,03	1,30	1,36	1,30	1,36	134K	55
16/01/2024	-	-	1,33	1,35	1,28	1,36	116K	96

Date,Open,High,Low,Close,Volume
26-Jul-24,0.86,0.87,0.85,0.85,31958
25-Jul-24,0.89,0.89,0.85,0.86,106358
24-Jul-24,0.87,0.90,0.87,0.87,25447
23-Jul-24,0.87,0.89,0.85,0.88,52910
22-Jul-24,0.88,0.89,0.86,0.87,19483
19-Jul-24,0.89,0.89,0.86,0.88,56575
18-Jul-24,0.93,0.93,0.85,0.92,62053
17-Jul-24,0.94,0.94,0.91,0.93,4902
16-Jul-24,0.93,0.94,0.91,0.94,21651
15-Jul-24,0.92,0.94,0.90,0.94,119016
12-Jul-24,0.95,0.95,0.90,0.92,47024
11-Jul-24,0.95,0.96,0.90,0.94,93608
10-Jul-24,0.95,0.96,0.92,0.94,62808
09-Jul-24,0.96,0.97,0.92,0.92,41209
08-Jul-24,0.95,0.96,0.93,0.96,42027
05-Jul-24,0.93,0.95,0.93,0.94,11661
04-Jul-24,0.91,0.96,0.91,0.93,196592
03-Jul-24,0.92,0.92,0.87,0.91,102509
02-Jul-24,0.86,0.89,0.85,0.89,28026
01-Jul-24,0.86,0.87,0.85,0.87,13749
28-Jun-24,0.86,0.88,0.85,0.87,15366
27-Jun-24,0.87,0.88,0.84,0.87,64735
26-Jun-24,0.88,0.90,0.85,0.86,78236
25-Jun-24,0.88,0.89,0.87,0.89,37910
24-Jun-24,0.90,0.91,0.90,0.90,22237
21-Jun-24,0.92,0.92,0.90,0.90,128615
20-Jun-24,0.98,0.98,0.91,0.91,237960
19-Jun-24,0.95,0.98,0.95,0.98,25962
18-Jun-24,0.95,0.98,0.95,0.95,13801
17-Jun-24,0.99,1.00,0.95,0.95,68186
14-Jun-24,0.98,0.99,0.96,0.98,16509
13-Jun-24,0.97,0.98,0.96,0.97,4641
12-Jun-24,1.00,1.02,0.96,0.97,41697
11-Jun-24,0.99,1.00,0.98,1.00,22079
10-Jun-24,1.01,1.01,0.97,0.99,29719
07-Jun-24,1.01,1.02,0.99,1.00,20532
06-Jun-24,1.00,1.02,1.00,1.01,26242
05-Jun-24,1.02,1.05,0.99,1.00,206889
04-Jun-24,1.04,1.06,1.02,1.02,31953
03-Jun-24,1.05,1.08,1.04,1.06,17260
31-May-24,1.09,1.09,1.05,1.05,21526
29-May-24,1.09,1.09,1.04,1.08,40202
28-May-24,1.10,1.11,1.07,1.08,50628
27-May-24,1.13,1.13,1.09,1.09,81099
24-May-24,1.18,1.18,1.10,1.11,43934
23-May-24,1.16,1.18,1.13,1.16,129009
22-May-24,1.09,1.16,1.09,1.14,111234
21-May-24,1.09,1.16,1.09,1.09,134541
20-May-24,1.12,1.12,1.06,1.07,155410
17-May-24,1.09,1.10,1.07,1.08,14809
16-May-24,1.11,1.11,1.08,1.10,29414
15-May-24,1.13,1.14,1.10,1.11,137666
14-May-24,1.15,1.16,1.13,1.13,553565
13-May-24,1.15,1.17,1.14,1.16,30168
10-May-24,1.17,1.17,1.15,1.16,7292
09-May-24,1.16,1.18,1.15,1.17,34426
08-May-24,1.17,1.19,1.14,1.18,36667
07-May-24,1.19,1.20,1.17,1.19,13997
06-May-24,1.19,1.21,1.18,1.19,21104
03-May-24,1.18,1.20,1.17,1.20,13144
02-May-24,1.16,1.19,1.15,1.18,37225
30-Apr-24,1.18,1.18,1.15,1.17,16941
29-Apr-24,1.17,1.19,1.16,1.18,17639
26-Apr-24,1.18,1.21,1.16,1.16,39955
25-Apr-24,1.17,1.21,1.16,1.21,19722
24-Apr-24,1.17,1.22,1.16,1.19,37897
23-Apr-24,1.18,1.20,1.17,1.17,10368
22-Apr-24,1.21,1.23,1.16,1.20,30611
19-Apr-24,1.17,1.21,1.15,1.21,46538
18-Apr-24,1.16,1.20,1.15,1.17,27311
17-Apr-24,1.21,1.23,1.16,1.17,46638
16-Apr-24,1.25,1.25,1.18,1.18,129186
15-Apr-24,1.26,1.27,1.25,1.26,15221
12-Apr-24,1.27,1.29,1.23,1.24,51912
11-Apr-24,1.29,1.31,1.28,1.30,13546
10-Apr-24,1.31,1.32,1.29,1.29,18260
09-Apr-24,1.32,1.36,1.29,1.30,63471
08-Apr-24,1.29,1.33,1.26,1.31,210536
05-Apr-24,1.30,1.30,1.26,1.29,19419
04-Apr-24,1.25,1.30,1.25,1.28,52509
03-Apr-24,1.28,1.31,1.25,1.27,181305
02-Apr-24,1.32,1.32,1.26,1.31,89292
01-Apr-24,1.27,1.39,1.23,1.27,630256
28-Mar-24,1.23,1.30,1.22,1.27,231447
27-Mar-24,1.22,1.27,1.21,1.26,59739
26-Mar-24,1.22,1.27,1.22,1.22,23203
25-Mar-24,1.27,1.27,1.21,1.27,28827
22-Mar-24,1.22,1.31,1.21,1.25,339887
21-Mar-24,1.15,1.28,1.15,1.22,205313
20-Mar-24,1.15,1.18,1.13,1.16,60508
19-Mar-24,1.17,1.17,1.15,1.16,49055
18-Mar-24,1.18,1.19,1.16,1.18,33531
15-Mar-24,1.17,1.20,1.17,1.17,145485
14-Mar-24,1.20,1.20,1.18,1.18,28923
13-Mar-24,1.19,1.20,1.18,1.19,32146
12-Mar-24,1.20,1.21,1.18,1.19,100639
11-Mar-24,1.21,1.22,1.20,1.21,58571
08-Mar-24,1.21,1.22,1.20,1.20,124501
07-Mar-24,1.25,1.25,1.21,1.23,96766
06-Mar-24,1.22,1.25,1.22,1.23,35288
05-Mar-24,1.23,1.24,1.21,1.23,38725
04-Mar-24,1.23,1.26,1.22,1.22,92186
01-Mar-24,1.23,1.24,1.21,1.24,34649
29-Feb-24,1.28,1.28,1.21,1.22,196477
28-Feb-24,1.25,1.31,1.25,1.29,231971
27-Feb-24,1.22,1.32,1.21,1.23,206725
26-Feb-24,1.21,1.22,1.20,1.21,27807
23-Feb-24,1.19,1.21,1.19,1.21,26216
22-Feb-24,1.21,1.21,1.18,1.20,101104
21-Feb-24,1.20,1.21,1.18,1.21,174391
20-Feb-24,1.21,1.22,1.20,1.20,41988
19-Feb-24,1.24,1.24,1.20,1.21,80487
16-Feb-24,1.20,1.22,1.20,1.22,20622
15-Feb-24,1.23,1.23,1.20,1.21,57378
14-Feb-24,1.20,1.24,1.20,1.22,13167
09-Feb-24,1.21,1.23,1.20,1.20,54257
08-Feb-24,1.21,1.24,1.20,1.20,49820
07-Feb-24,1.23,1.24,1.21,1.21,75019
06-Feb-24,1.23,1.25,1.21,1.21,43145
05-Feb-24,1.27,1.27,1.22,1.22,53874
02-Feb-24,1.27,1.27,1.25,1.27,21000
01-Feb-24,1.25,1.27,1.23,1.27,12971
31-Jan-24,1.24,1.27,1.23,1.27,91114
30-Jan-24,1.26,1.26,1.21,1.23,153930
29-Jan-24,1.26,1.28,1.25,1.26,35674
26-Jan-24,1.26,1.29,1.25,1.26,75947
25-Jan-24,1.27,1.27,1.25,1.27,57690
24-Jan-24,1.28,1.30,1.25,1.26,70623
23-Jan-24,1.25,1.29,1.25,1.29,37933
22-Jan-24,1.28,1.29,1.25,1.25,224029
19-Jan-24,1.29,1.30,1.26,1.28,45862
18-Jan-24,1.31,1.32,1.26,1.28,451074
17-Jan-24,1.36,1.36,1.30,1.30,133899
16-Jan-24,1.35,1.36,1.28,1.33,115986

*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: WEST3