Cotação atual, histórico e gráfico do papel: X1YZ34

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 X1YZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-3,66%	-0,52	13,70	14,10	13,60	14,10	769	5
12/06/2025	0,35%	0,05	14,22	14,17	14,17	14,37	2K	18
11/06/2025	-0,98%	-0,14	14,17	14,44	14,14	14,46	3K	31
10/06/2025	-1,92%	-0,28	14,31	14,37	14,26	14,45	1K	15
09/06/2025	1,25%	0,18	14,59	14,65	14,52	14,67	13K	11
06/06/2025	1,34%	0,19	14,41	14,42	14,26	14,48	12K	25
05/06/2025	-1,18%	-0,17	14,22	14,29	14,16	14,42	1K	20

04/06/2025	0,98%	0,14	14,39	14,38	14,18	14,39	2K	4
03/06/2025	1,93%	0,27	14,25	14,51	14,25	14,51	41K	25
02/06/2025	-0,64%	-0,09	13,98	14,22	13,94	14,22	405	3
30/05/2025	0,64%	0,09	14,07	14,01	13,91	14,18	2K	50
29/05/2025	-1,34%	-0,19	13,98	14,17	13,94	14,19	2K	84
28/05/2025	2,02%	0,28	14,17	13,89	13,89	14,17	4K	6
27/05/2025	5,23%	0,69	13,89	13,58	13,58	14,15	47K	7
26/05/2025	0,00%	0,00	13,20	13,20	13,20	13,20	66	2
23/05/2025	-0,08%	-0,01	13,20	13,21	13,20	13,30	597	3
22/05/2025	5,43%	0,68	13,21	13,13	13,00	13,21	69K	8
21/05/2025	-3,47%	-0,45	12,53	12,77	12,50	12,87	37K	22
20/05/2025	-0,76%	-0,10	12,98	13,17	12,94	13,17	1K	38
19/05/2025	-0,30%	-0,04	13,08	12,79	12,79	13,08	17K	5
16/05/2025	1,94%	0,25	13,12	12,61	12,61	13,12	2K	10
15/05/2025	-1,76%	-0,23	12,87	13,24	12,84	13,24	334	3
14/05/2025	-0,23%	-0,03	13,10	13,13	12,94	13,25	33K	19
13/05/2025	6,49%	0,80	13,13	12,50	12,50	13,13	65K	9
12/05/2025	8,54%	0,97	12,33	12,31	12,27	12,50	55K	8
09/05/2025	0,09%	0,01	11,36	11,41	11,31	11,45	2K	7
08/05/2025	3,09%	0,34	11,35	11,11	11,11	11,42	3K	7
07/05/2025	2,32%	0,25	11,01	10,80	10,80	11,01	12K	11
06/05/2025	1,13%	0,12	10,76	10,64	10,64	10,92	9K	11
05/05/2025	2,50%	0,26	10,64	10,38	10,14	10,64	15K	19
02/05/2025	-19,53%	-2,52	10,38	12,90	10,30	17,05	2M	87
30/04/2025	-3,95%	-0,53	12,90	12,84	12,84	12,90	1K	2
29/04/2025	2,05%	0,27	13,43	13,45	13,41	13,48	3K	5
28/04/2025	-0,45%	-0,06	13,16	13,22	13,16	13,22	18K	3
25/04/2025	2,08%	0,27	13,22	13,16	13,16	13,22	26	2
24/04/2025	2,29%	0,29	12,95	12,76	12,76	13,05	67K	6
23/04/2025	2,34%	0,29	12,66	12,86	12,60	13,16	44K	20
22/04/2025	-0,88%	-0,11	12,37	12,32	12,32	12,48	37K	6
17/04/2025	0,08%	0,01	12,48	12,53	12,48	12,63	989	16
16/04/2025	-3,71%	-0,48	12,47	12,73	12,47	12,73	1K	6
15/04/2025	1,33%	0,17	12,95	13,02	12,84	13,02	14K	6
14/04/2025	2,24%	0,28	12,78	12,90	12,63	12,90	20K	6
11/04/2025	-0,71%	-0,09	12,50	12,24	12,24	12,50	51K	2
10/04/2025	-3,82%	-0,50	12,59	12,70	12,23	12,72	99K	19
09/04/2025	13,73%	1,58	13,09	12,28	12,28	13,14	142K	6
08/04/2025	-2,29%	-0,27	11,51	12,46	11,51	12,46	68K	29
07/04/2025	0,51%	0,06	11,78	11,90	11,76	11,92	26K	37
04/04/2025	-2,90%	-0,35	11,72	11,13	11,13	11,76	2K	7
03/04/2025	-8,42%	-1,11	12,07	12,02	12,02	12,38	52K	10
02/04/2025	5,78%	0,72	13,18	12,46	12,46	13,22	6K	23
01/04/2025	0,81%	0,10	12,46	12,37	12,37	12,46	95K	4
31/03/2025	-2,91%	-0,37	12,36	12,72	12,31	12,72	472	6
28/03/2025	-3,63%	-0,48	12,73	13,08	12,67	13,08	2K	8
27/03/2025	-3,01%	-0,41	13,21	13,76	13,17	13,76	12K	41
26/03/2025	-2,99%	-0,42	13,62	14,04	13,53	14,04	65K	41
25/03/2025	-3,04%	-0,44	14,04	14,33	13,95	14,33	141	3
24/03/2025	2,91%	0,41	14,48	14,35	14,33	14,48	7K	40
21/03/2025	0,21%	0,03	14,07	13,88	13,88	14,07	530	3
20/03/2025	1,67%	0,23	14,04	13,98	13,98	14,10	730	3
19/03/2025	3,68%	0,49	13,81	13,63	13,63	14,01	1K	25
18/03/2025	-2,20%	-0,30	13,32	13,62	13,32	13,62	362	4
17/03/2025	4,45%	0,58	13,62	13,04	13,04	13,62	11K	6
14/03/2025	3,57%	0,45	13,04	13,18	13,03	13,18	144K	3
13/03/2025	-2,48%	-0,32	12,59	12,82	12,57	12,82	8K	43
12/03/2025	-0,54%	-0,07	12,91	13,20	12,91	13,20	2K	9
11/03/2025	1,64%	0,21	12,98	12,77	12,65	12,98	55K	27
10/03/2025	-7,93%	-1,10	12,77	13,80	12,63	13,80	1K	7
07/03/2025	1,54%	0,21	13,87	14,01	13,41	14,01	71K	41
06/03/2025	-3,12%	-0,44	13,66	13,70	13,53	13,98	8K	18
05/03/2025	-6,75%	-1,02	14,10	14,10	14,10	14,10	1K	1
28/02/2025	0,47%	0,07	15,12	15,05	14,80	15,18	177K	137
27/02/2025	-0,99%	-0,15	15,05	15,40	15,05	15,57	128K	12
26/02/2025	4,68%	0,68	15,20	14,68	14,68	15,20	7K	45
25/02/2025	-4,41%	-0,67	14,52	15,63	14,52	15,63	38K	14
24/02/2025	-2,94%	-0,46	15,19	15,58	15,05	15,58	49K	7
21/02/2025	-17,06%	-3,22	15,65	17,20	15,55	17,20	257K	59
20/02/2025	-1,36%	-0,26	18,87	19,36	18,87	19,36	473	3
19/02/2025	0,79%	0,15	19,13	19,09	18,98	19,27	4K	9
18/02/2025	-8,75%	-1,82	18,98	20,37	18,98	20,37	802K	60
17/02/2025	8,73%	1,67	20,80	20,79	20,79	20,80	103	4
14/02/2025	-1,19%	-0,23	19,13	19,29	19,03	19,40	7K	6
13/02/2025	1,36%	0,26	19,36	19,10	19,10	19,63	3K	12
12/02/2025	0,26%	0,05	19,10	19,18	18,73	19,18	736	9
11/02/2025	-2,51%	-0,49	19,05	19,76	19,04	19,76	20K	6
10/02/2025	-1,16%	-0,23	19,54	20,04	19,54	20,04	65K	7
07/02/2025	-0,95%	-0,19	19,77	19,96	19,69	19,98	249K	38
06/02/2025	0,81%	0,16	19,96	20,12	19,68	20,27	130K	10
05/02/2025	-0,25%	-0,05	19,80	20,05	19,80	20,05	111K	8
04/02/2025	-5,30%	-1,11	19,85	20,50	19,76	20,50	147K	12
03/02/2025	-0,57%	-0,12	20,96	20,96	20,94	21,15	21K	6
31/01/2025	-1,95%	-0,42	21,08	21,58	21,08	21,77	283K	257
30/01/2025	-	-	21,50	21,35	21,35	22,11	179K	15

Date,Open,High,Low,Close,Volume
13-Jun-25,14.10,14.10,13.60,13.70,769
12-Jun-25,14.17,14.37,14.17,14.22,1541
11-Jun-25,14.44,14.46,14.14,14.17,2942
10-Jun-25,14.37,14.45,14.26,14.31,1091
09-Jun-25,14.65,14.67,14.52,14.59,13491
06-Jun-25,14.42,14.48,14.26,14.41,12115
05-Jun-25,14.29,14.42,14.16,14.22,1232
04-Jun-25,14.38,14.39,14.18,14.39,1792
03-Jun-25,14.51,14.51,14.25,14.25,40788
02-Jun-25,14.22,14.22,13.94,13.98,405
30-May-25,14.01,14.18,13.91,14.07,1845
29-May-25,14.17,14.19,13.94,13.98,1756
28-May-25,13.89,14.17,13.89,14.17,3513
27-May-25,13.58,14.15,13.58,13.89,47095
26-May-25,13.20,13.20,13.20,13.20,66
23-May-25,13.21,13.30,13.20,13.20,597
22-May-25,13.13,13.21,13.00,13.21,69409
21-May-25,12.77,12.87,12.50,12.53,37285
20-May-25,13.17,13.17,12.94,12.98,1040
19-May-25,12.79,13.08,12.79,13.08,17490
16-May-25,12.61,13.12,12.61,13.12,1580
15-May-25,13.24,13.24,12.84,12.87,334
14-May-25,13.13,13.25,12.94,13.10,32808
13-May-25,12.50,13.13,12.50,13.13,65362
12-May-25,12.31,12.50,12.27,12.33,54599
09-May-25,11.41,11.45,11.31,11.36,1909
08-May-25,11.11,11.42,11.11,11.35,2632
07-May-25,10.80,11.01,10.80,11.01,12102
06-May-25,10.64,10.92,10.64,10.76,8665
05-May-25,10.38,10.64,10.14,10.64,15199
02-May-25,12.90,17.05,10.30,10.38,1768857
30-Apr-25,12.84,12.90,12.84,12.90,1296
29-Apr-25,13.45,13.48,13.41,13.43,2956
28-Apr-25,13.22,13.22,13.16,13.16,17938
25-Apr-25,13.16,13.22,13.16,13.22,26
24-Apr-25,12.76,13.05,12.76,12.95,66849
23-Apr-25,12.86,13.16,12.60,12.66,44432
22-Apr-25,12.32,12.48,12.32,12.37,37324
17-Apr-25,12.53,12.63,12.48,12.48,989
16-Apr-25,12.73,12.73,12.47,12.47,1016
15-Apr-25,13.02,13.02,12.84,12.95,14149
14-Apr-25,12.90,12.90,12.63,12.78,19930
11-Apr-25,12.24,12.50,12.24,12.50,50936
10-Apr-25,12.70,12.72,12.23,12.59,98981
09-Apr-25,12.28,13.14,12.28,13.09,142462
08-Apr-25,12.46,12.46,11.51,11.51,68234
07-Apr-25,11.90,11.92,11.76,11.78,25718
04-Apr-25,11.13,11.76,11.13,11.72,2012
03-Apr-25,12.02,12.38,12.02,12.07,52124
02-Apr-25,12.46,13.22,12.46,13.18,5947
01-Apr-25,12.37,12.46,12.37,12.46,94795
31-Mar-25,12.72,12.72,12.31,12.36,472
28-Mar-25,13.08,13.08,12.67,12.73,2148
27-Mar-25,13.76,13.76,13.17,13.21,12097
26-Mar-25,14.04,14.04,13.53,13.62,65316
25-Mar-25,14.33,14.33,13.95,14.04,141
24-Mar-25,14.35,14.48,14.33,14.48,7341
21-Mar-25,13.88,14.07,13.88,14.07,530
20-Mar-25,13.98,14.10,13.98,14.04,730
19-Mar-25,13.63,14.01,13.63,13.81,1442
18-Mar-25,13.62,13.62,13.32,13.32,362
17-Mar-25,13.04,13.62,13.04,13.62,11007
14-Mar-25,13.18,13.18,13.03,13.04,143966
13-Mar-25,12.82,12.82,12.57,12.59,7894
12-Mar-25,13.20,13.20,12.91,12.91,2498
11-Mar-25,12.77,12.98,12.65,12.98,54508
10-Mar-25,13.80,13.80,12.63,12.77,1230
07-Mar-25,14.01,14.01,13.41,13.87,71029
06-Mar-25,13.70,13.98,13.53,13.66,7559
05-Mar-25,14.10,14.10,14.10,14.10,1410
28-Feb-25,15.05,15.18,14.80,15.12,176945
27-Feb-25,15.40,15.57,15.05,15.05,128046
26-Feb-25,14.68,15.20,14.68,15.20,6732
25-Feb-25,15.63,15.63,14.52,14.52,38126
24-Feb-25,15.58,15.58,15.05,15.19,49496
21-Feb-25,17.20,17.20,15.55,15.65,256741
20-Feb-25,19.36,19.36,18.87,18.87,473
19-Feb-25,19.09,19.27,18.98,19.13,4388
18-Feb-25,20.37,20.37,18.98,18.98,802000
17-Feb-25,20.79,20.80,20.79,20.80,103
14-Feb-25,19.29,19.40,19.03,19.13,6954
13-Feb-25,19.10,19.63,19.10,19.36,3004
12-Feb-25,19.18,19.18,18.73,19.10,736
11-Feb-25,19.76,19.76,19.04,19.05,19547
10-Feb-25,20.04,20.04,19.54,19.54,64600
07-Feb-25,19.96,19.98,19.69,19.77,248655
06-Feb-25,20.12,20.27,19.68,19.96,130443
05-Feb-25,20.05,20.05,19.80,19.80,111360
04-Feb-25,20.50,20.50,19.76,19.85,146827
03-Feb-25,20.96,21.15,20.94,20.96,21393
31-Jan-25,21.58,21.77,21.08,21.08,282739
30-Jan-25,21.35,22.11,21.35,21.50,178772

*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: X1YZ34