Cotação atual, histórico e gráfico do papel: WUNI34

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 WUNI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-1,50%	-0,70	46,00	46,70	46,00	46,70	323	4
27/08/2025	0,76%	0,35	46,70	46,85	46,70	47,20	421	4
26/08/2025	1,09%	0,50	46,35	46,95	46,35	46,95	93	2
25/08/2025	-2,94%	-1,39	45,85	47,39	45,85	47,50	20K	8
22/08/2025	2,47%	1,14	47,24	47,25	47,24	47,25	188	2
21/08/2025	0,44%	0,20	46,10	45,85	45,85	46,10	276	2
20/08/2025	-0,65%	-0,30	45,90	45,90	45,90	45,90	45	1

19/08/2025	2,44%	1,10	46,20	45,10	45,10	46,50	23K	4
18/08/2025	-0,40%	-0,18	45,10	45,40	45,10	45,43	11K	4
15/08/2025	0,62%	0,28	45,28	45,28	45,28	45,28	3K	1
13/08/2025	0,00%	0,00	45,00	45,36	45,00	45,36	90	2
12/08/2025	2,86%	1,25	45,00	45,36	45,00	45,36	4K	5
08/08/2025	0,34%	0,15	43,75	43,88	43,75	43,88	4K	4
07/08/2025	-0,68%	-0,30	43,60	44,45	43,60	44,45	15K	3
06/08/2025	-1,06%	-0,47	43,90	43,48	43,48	44,40	700	3
05/08/2025	0,75%	0,33	44,37	44,56	44,16	44,56	5K	4
04/08/2025	0,09%	0,04	44,04	44,04	44,04	44,04	44	1
01/08/2025	-2,65%	-1,20	44,00	45,20	44,00	45,20	663	4
31/07/2025	-0,33%	-0,15	45,20	45,95	45,20	46,10	31K	3
30/07/2025	1,00%	0,45	45,35	45,65	45,35	45,65	18K	5
29/07/2025	-5,27%	-2,50	44,90	46,85	44,90	46,85	33K	11
28/07/2025	0,21%	0,10	47,40	48,20	47,40	48,20	618	2
25/07/2025	-1,77%	-0,85	47,30	48,02	47,30	48,02	11K	7
24/07/2025	3,33%	1,55	48,15	48,50	48,15	48,50	12K	2
22/07/2025	2,82%	1,28	46,60	45,65	45,65	46,80	39K	5
21/07/2025	0,71%	0,32	45,32	45,08	45,00	45,32	4K	6
18/07/2025	-0,88%	-0,40	45,00	45,40	44,68	45,40	5K	7
17/07/2025	0,22%	0,10	45,40	45,55	45,40	45,55	5K	2
16/07/2025	0,11%	0,05	45,30	45,15	44,95	45,30	36K	9
15/07/2025	-2,79%	-1,30	45,25	46,55	45,25	46,55	25K	6
14/07/2025	-0,43%	-0,20	46,55	46,70	46,55	46,70	465	2
11/07/2025	-2,71%	-1,30	46,75	46,75	46,75	46,75	374	1
08/07/2025	3,11%	1,45	48,05	47,40	47,40	48,05	285	2
07/07/2025	-0,75%	-0,35	46,60	46,80	46,60	46,85	12K	4
03/07/2025	0,21%	0,10	46,95	46,95	46,95	46,95	234	1
02/07/2025	-0,51%	-0,24	46,85	47,09	46,85	47,09	33K	2
01/07/2025	0,00%	0,00	47,09	45,70	45,70	47,09	1K	3
27/06/2025	0,62%	0,29	47,09	47,09	47,09	47,09	47	1
26/06/2025	-1,58%	-0,75	46,80	46,80	46,80	46,80	561	1
25/06/2025	1,28%	0,60	47,55	47,55	47,55	47,55	95	1
24/06/2025	1,08%	0,50	46,95	46,95	46,95	46,95	93	1
23/06/2025	0,02%	0,01	46,45	46,50	46,30	46,50	4K	4
20/06/2025	-0,88%	-0,41	46,44	46,85	46,44	47,15	12K	5
18/06/2025	-0,53%	-0,25	46,85	46,85	46,47	46,85	12K	5
17/06/2025	-0,84%	-0,40	47,10	47,40	46,95	47,40	38K	7
16/06/2025	-4,73%	-2,36	47,50	50,00	47,40	50,00	22K	11
13/06/2025	-8,58%	-4,68	49,86	51,40	49,86	51,40	101	2
12/06/2025	5,94%	3,06	54,54	54,54	54,54	54,54	54	1
11/06/2025	-0,14%	-0,07	51,48	51,55	51,48	51,55	617	3
10/06/2025	-2,55%	-1,35	51,55	52,03	51,55	52,35	3K	5
09/06/2025	0,57%	0,30	52,90	52,90	52,90	52,90	52	1
06/06/2025	0,86%	0,45	52,60	52,95	52,60	52,95	947	3
05/06/2025	-1,60%	-0,85	52,15	52,65	51,68	52,65	6K	7
04/06/2025	0,47%	0,25	53,00	53,00	53,00	53,00	53	1
03/06/2025	0,00%	0,00	52,75	53,00	52,75	53,00	316	2
02/06/2025	-0,57%	-0,30	52,75	52,75	52,75	52,75	6K	2
30/05/2025	1,38%	0,72	53,05	53,21	53,05	53,35	7K	3
29/05/2025	-2,55%	-1,37	52,33	52,33	52,33	52,33	366	1
28/05/2025	-0,92%	-0,50	53,70	53,70	53,70	53,70	53	1
27/05/2025	3,57%	1,87	54,20	54,30	54,20	54,30	19K	2
26/05/2025	-2,55%	-1,37	52,33	52,33	52,33	52,33	156	1
23/05/2025	-0,83%	-0,45	53,70	54,00	53,58	54,00	19K	9
22/05/2025	-2,33%	-1,29	54,15	54,30	54,15	54,30	7K	2
21/05/2025	0,00%	0,00	55,44	55,44	55,44	55,44	110	1
19/05/2025	-0,65%	-0,36	55,44	54,68	54,68	56,22	7K	5
15/05/2025	2,01%	1,10	55,80	55,80	55,80	55,80	55	1
14/05/2025	-0,22%	-0,12	54,70	54,50	54,50	54,70	1K	2
13/05/2025	-2,05%	-1,15	54,82	56,24	54,72	56,24	331	3
09/05/2025	1,51%	0,83	55,97	55,97	55,97	55,97	55	1
07/05/2025	-1,18%	-0,66	55,14	55,80	55,14	55,80	6K	2
05/05/2025	1,09%	0,60	55,80	55,03	55,03	55,80	668	2
02/05/2025	-3,97%	-2,28	55,20	55,10	55,10	55,20	882	4
29/04/2025	-0,31%	-0,18	57,48	56,94	56,94	57,48	914	2
28/04/2025	2,45%	1,38	57,66	57,66	57,66	57,66	57	1
24/04/2025	-0,53%	-0,30	56,28	56,28	56,28	56,28	281	1
22/04/2025	-1,57%	-0,90	56,58	56,95	56,58	56,95	5K	3
14/04/2025	1,20%	0,68	57,48	57,48	57,48	57,48	287	1
11/04/2025	0,18%	0,10	56,80	55,80	55,80	56,80	338	2
10/04/2025	1,07%	0,60	56,70	56,70	56,70	56,70	113	1
09/04/2025	-2,30%	-1,32	56,10	56,40	56,10	56,55	45K	4
08/04/2025	0,00%	0,00	57,42	57,28	57,28	57,55	15K	4
07/04/2025	-2,45%	-1,44	57,42	58,86	57,42	59,10	49K	7
04/04/2025	0,82%	0,48	58,86	58,86	58,86	58,86	14K	1
03/04/2025	-2,41%	-1,44	58,38	59,38	58,38	59,38	353	3
02/04/2025	-0,70%	-0,42	59,82	59,82	59,82	59,82	59	1
31/03/2025	0,10%	0,06	60,24	60,24	60,24	60,24	120	1
26/03/2025	0,60%	0,36	60,18	60,18	60,18	60,18	902	1
25/03/2025	-1,69%	-1,03	59,82	59,28	59,28	59,82	10K	2
21/03/2025	0,00%	0,00	60,85	60,85	60,85	60,85	60	1
20/03/2025	-0,67%	-0,41	60,85	61,26	60,85	61,26	15K	3
19/03/2025	-0,07%	-0,04	61,26	61,26	61,26	61,26	61	1
18/03/2025	1,71%	1,03	61,30	61,38	61,00	61,38	367	3
17/03/2025	-2,27%	-1,40	60,27	60,75	60,27	60,75	121	2
12/03/2025	-3,87%	-2,48	61,67	62,56	61,67	62,98	248K	13
11/03/2025	-5,80%	-3,95	64,15	64,89	64,15	64,89	1K	3
10/03/2025	1,64%	1,10	68,10	67,96	67,96	68,10	175K	6
07/03/2025	8,52%	5,26	67,00	63,30	63,30	67,11	1K	4
05/03/2025	0,39%	0,24	61,74	61,56	61,56	61,74	5K	2
24/02/2025	0,00%	0,00	61,50	60,90	60,90	61,50	13K	2
21/02/2025	0,49%	0,30	61,50	61,02	61,02	61,50	184	2
20/02/2025	-0,91%	-0,56	61,20	61,86	61,20	61,86	368	3
19/02/2025	-0,45%	-0,28	61,76	61,76	61,76	61,76	1K	1
18/02/2025	3,40%	2,04	62,04	60,30	60,30	62,04	55K	4
17/02/2025	0,67%	0,40	60,00	60,00	60,00	60,00	60	1
14/02/2025	0,34%	0,20	59,60	60,00	59,60	60,00	2K	2
13/02/2025	0,68%	0,40	59,40	59,50	59,40	59,50	2K	4
12/02/2025	-0,17%	-0,10	59,00	59,00	58,98	59,35	124K	9
11/02/2025	-2,31%	-1,40	59,10	61,00	59,04	61,00	6K	10
10/02/2025	-7,41%	-4,84	60,50	61,41	60,50	61,41	13K	12
07/02/2025	0,88%	0,57	65,34	65,34	65,34	65,34	1K	1
06/02/2025	8,75%	5,21	64,77	64,10	64,06	65,46	4K	7
04/02/2025	-0,73%	-0,44	59,56	60,06	59,46	60,06	2K	3
03/02/2025	-1,45%	-0,88	60,00	59,94	59,94	60,00	239	2
31/01/2025	1,37%	0,82	60,88	60,88	60,88	60,88	60	1
29/01/2025	-1,41%	-0,86	60,06	60,84	60,06	60,84	120	2
28/01/2025	0,00%	0,00	60,92	60,92	60,92	60,92	60	1
27/01/2025	-2,29%	-1,43	60,92	60,65	60,65	60,92	546	2
22/01/2025	-2,15%	-1,37	62,35	62,35	62,35	62,35	62	1
17/01/2025	0,00%	0,00	63,72	64,08	63,72	64,08	383	3
16/01/2025	0,28%	0,18	63,72	63,72	63,72	63,72	509	1
15/01/2025	0,30%	0,19	63,54	63,54	63,54	63,54	317	1
08/01/2025	-2,22%	-1,44	63,35	61,14	61,14	63,35	4K	3
06/01/2025	-0,48%	-0,31	64,79	64,79	64,79	64,79	194	1
03/01/2025	1,53%	0,98	65,10	64,74	64,74	65,10	129	2
02/01/2025	-2,24%	-1,47	64,12	64,12	64,12	64,12	320	1
30/12/2024	-1,06%	-0,70	65,59	65,50	65,50	65,59	49K	10
26/12/2024	0,06%	0,04	66,29	64,92	64,92	66,36	2K	4
19/12/2024	-2,83%	-1,93	66,25	66,25	66,25	66,25	66	1
17/12/2024	-0,92%	-0,63	68,18	68,81	68,18	68,81	478	3
16/12/2024	6,50%	4,20	68,81	67,58	67,58	68,81	2K	3
13/12/2024	-1,84%	-1,21	64,61	64,61	64,61	64,61	452	1
12/12/2024	0,40%	0,26	65,82	65,82	65,82	65,82	65	1
11/12/2024	-1,41%	-0,94	65,56	65,56	65,56	65,56	65	1
10/12/2024	-	-	66,50	66,50	66,50	66,50	66	1

Date,Open,High,Low,Close,Volume
28-Aug-25,46.70,46.70,46.00,46.00,323
27-Aug-25,46.85,47.20,46.70,46.70,421
26-Aug-25,46.95,46.95,46.35,46.35,93
25-Aug-25,47.39,47.50,45.85,45.85,19524
22-Aug-25,47.25,47.25,47.24,47.24,188
21-Aug-25,45.85,46.10,45.85,46.10,276
20-Aug-25,45.90,45.90,45.90,45.90,45
19-Aug-25,45.10,46.50,45.10,46.20,23341
18-Aug-25,45.40,45.43,45.10,45.10,10966
15-Aug-25,45.28,45.28,45.28,45.28,3169
13-Aug-25,45.36,45.36,45.00,45.00,90
12-Aug-25,45.36,45.36,45.00,45.00,4500
08-Aug-25,43.88,43.88,43.75,43.75,4033
07-Aug-25,44.45,44.45,43.60,43.60,14863
06-Aug-25,43.48,44.40,43.48,43.90,700
05-Aug-25,44.56,44.56,44.16,44.37,4525
04-Aug-25,44.04,44.04,44.04,44.04,44
01-Aug-25,45.20,45.20,44.00,44.00,663
31-Jul-25,45.95,46.10,45.20,45.20,31457
30-Jul-25,45.65,45.65,45.35,45.35,18337
29-Jul-25,46.85,46.85,44.90,44.90,33362
28-Jul-25,48.20,48.20,47.40,47.40,618
25-Jul-25,48.02,48.02,47.30,47.30,10817
24-Jul-25,48.50,48.50,48.15,48.15,12262
22-Jul-25,45.65,46.80,45.65,46.60,39128
21-Jul-25,45.08,45.32,45.00,45.32,3603
18-Jul-25,45.40,45.40,44.68,45.00,5193
17-Jul-25,45.55,45.55,45.40,45.40,4585
16-Jul-25,45.15,45.30,44.95,45.30,35539
15-Jul-25,46.55,46.55,45.25,45.25,24589
14-Jul-25,46.70,46.70,46.55,46.55,465
11-Jul-25,46.75,46.75,46.75,46.75,374
08-Jul-25,47.40,48.05,47.40,48.05,285
07-Jul-25,46.80,46.85,46.60,46.60,12023
03-Jul-25,46.95,46.95,46.95,46.95,234
02-Jul-25,47.09,47.09,46.85,46.85,32889
01-Jul-25,45.70,47.09,45.70,47.09,1148
27-Jun-25,47.09,47.09,47.09,47.09,47
26-Jun-25,46.80,46.80,46.80,46.80,561
25-Jun-25,47.55,47.55,47.55,47.55,95
24-Jun-25,46.95,46.95,46.95,46.95,93
23-Jun-25,46.50,46.50,46.30,46.45,4183
20-Jun-25,46.85,47.15,46.44,46.44,11931
18-Jun-25,46.85,46.85,46.47,46.85,11794
17-Jun-25,47.40,47.40,46.95,47.10,37974
16-Jun-25,50.00,50.00,47.40,47.50,22457
13-Jun-25,51.40,51.40,49.86,49.86,101
12-Jun-25,54.54,54.54,54.54,54.54,54
11-Jun-25,51.55,51.55,51.48,51.48,617
10-Jun-25,52.03,52.35,51.55,51.55,3484
09-Jun-25,52.90,52.90,52.90,52.90,52
06-Jun-25,52.95,52.95,52.60,52.60,947
05-Jun-25,52.65,52.65,51.68,52.15,5640
04-Jun-25,53.00,53.00,53.00,53.00,53
03-Jun-25,53.00,53.00,52.75,52.75,316
02-Jun-25,52.75,52.75,52.75,52.75,5697
30-May-25,53.21,53.35,53.05,53.05,7041
29-May-25,52.33,52.33,52.33,52.33,366
28-May-25,53.70,53.70,53.70,53.70,53
27-May-25,54.30,54.30,54.20,54.20,19187
26-May-25,52.33,52.33,52.33,52.33,156
23-May-25,54.00,54.00,53.58,53.70,18979
22-May-25,54.30,54.30,54.15,54.15,7111
21-May-25,55.44,55.44,55.44,55.44,110
19-May-25,54.68,56.22,54.68,55.44,7495
15-May-25,55.80,55.80,55.80,55.80,55
14-May-25,54.50,54.70,54.50,54.70,1420
13-May-25,56.24,56.24,54.72,54.82,331
09-May-25,55.97,55.97,55.97,55.97,55
07-May-25,55.80,55.80,55.14,55.14,5690
05-May-25,55.03,55.80,55.03,55.80,668
02-May-25,55.10,55.20,55.10,55.20,882
29-Apr-25,56.94,57.48,56.94,57.48,914
28-Apr-25,57.66,57.66,57.66,57.66,57
24-Apr-25,56.28,56.28,56.28,56.28,281
22-Apr-25,56.95,56.95,56.58,56.58,5295
14-Apr-25,57.48,57.48,57.48,57.48,287
11-Apr-25,55.80,56.80,55.80,56.80,338
10-Apr-25,56.70,56.70,56.70,56.70,113
09-Apr-25,56.40,56.55,56.10,56.10,45381
08-Apr-25,57.28,57.55,57.28,57.42,14616
07-Apr-25,58.86,59.10,57.42,57.42,49089
04-Apr-25,58.86,58.86,58.86,58.86,13537
03-Apr-25,59.38,59.38,58.38,58.38,353
02-Apr-25,59.82,59.82,59.82,59.82,59
31-Mar-25,60.24,60.24,60.24,60.24,120
26-Mar-25,60.18,60.18,60.18,60.18,902
25-Mar-25,59.28,59.82,59.28,59.82,10257
21-Mar-25,60.85,60.85,60.85,60.85,60
20-Mar-25,61.26,61.26,60.85,60.85,14640
19-Mar-25,61.26,61.26,61.26,61.26,61
18-Mar-25,61.38,61.38,61.00,61.30,367
17-Mar-25,60.75,60.75,60.27,60.27,121
12-Mar-25,62.56,62.98,61.67,61.67,248317
11-Mar-25,64.89,64.89,64.15,64.15,1412
10-Mar-25,67.96,68.10,67.96,68.10,175084
07-Mar-25,63.30,67.11,63.30,67.00,1198
05-Mar-25,61.56,61.74,61.56,61.74,4928
24-Feb-25,60.90,61.50,60.90,61.50,13456
21-Feb-25,61.02,61.50,61.02,61.50,184
20-Feb-25,61.86,61.86,61.20,61.20,368
19-Feb-25,61.76,61.76,61.76,61.76,1173
18-Feb-25,60.30,62.04,60.30,62.04,55336
17-Feb-25,60.00,60.00,60.00,60.00,60
14-Feb-25,60.00,60.00,59.60,59.60,1736
13-Feb-25,59.50,59.50,59.40,59.40,2439
12-Feb-25,59.00,59.35,58.98,59.00,123528
11-Feb-25,61.00,61.00,59.04,59.10,6102
10-Feb-25,61.41,61.41,60.50,60.50,12727
07-Feb-25,65.34,65.34,65.34,65.34,1306
06-Feb-25,64.10,65.46,64.06,64.77,4040
04-Feb-25,60.06,60.06,59.46,59.56,2201
03-Feb-25,59.94,60.00,59.94,60.00,239
31-Jan-25,60.88,60.88,60.88,60.88,60
29-Jan-25,60.84,60.84,60.06,60.06,120
28-Jan-25,60.92,60.92,60.92,60.92,60
27-Jan-25,60.65,60.92,60.65,60.92,546
22-Jan-25,62.35,62.35,62.35,62.35,62
17-Jan-25,64.08,64.08,63.72,63.72,383
16-Jan-25,63.72,63.72,63.72,63.72,509
15-Jan-25,63.54,63.54,63.54,63.54,317
08-Jan-25,61.14,63.35,61.14,63.35,3748
06-Jan-25,64.79,64.79,64.79,64.79,194
03-Jan-25,64.74,65.10,64.74,65.10,129
02-Jan-25,64.12,64.12,64.12,64.12,320
30-Dec-24,65.50,65.59,65.50,65.59,49452
26-Dec-24,64.92,66.36,64.92,66.29,1974
19-Dec-24,66.25,66.25,66.25,66.25,66
17-Dec-24,68.81,68.81,68.18,68.18,478
16-Dec-24,67.58,68.81,67.58,68.81,1564
13-Dec-24,64.61,64.61,64.61,64.61,452
12-Dec-24,65.82,65.82,65.82,65.82,65
11-Dec-24,65.56,65.56,65.56,65.56,65
10-Dec-24,66.50,66.50,66.50,66.50,66

*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: WUNI34