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
27/10/2025	0,47%	0,08	17,24	17,26	17,24	17,26	4K	2
24/10/2025	1,18%	0,20	17,16	17,19	17,14	17,19	24K	14
23/10/2025	3,60%	0,59	16,96	16,04	16,04	16,98	8K	7
22/10/2025	-1,62%	-0,27	16,37	16,47	16,37	16,48	5K	4
21/10/2025	1,59%	0,26	16,64	16,50	16,50	16,64	3K	2
20/10/2025	0,86%	0,14	16,38	16,37	16,37	16,44	1K	3
17/10/2025	0,25%	0,04	16,24	16,26	16,22	16,26	211	4

16/10/2025	-5,26%	-0,90	16,20	16,78	16,20	16,78	9K	7
15/10/2025	1,00%	0,17	17,10	17,10	17,10	17,10	17	1
14/10/2025	3,61%	0,59	16,93	16,25	16,25	16,94	23K	14
13/10/2025	-0,49%	-0,08	16,34	16,42	16,34	16,68	3K	4
10/10/2025	-4,53%	-0,78	16,42	17,05	16,35	17,05	19K	7
09/10/2025	-1,26%	-0,22	17,20	17,60	17,20	17,60	1K	3
08/10/2025	3,08%	0,52	17,42	17,12	17,12	17,42	4K	4
07/10/2025	1,56%	0,26	16,90	16,90	16,90	16,97	878	3
06/10/2025	0,97%	0,16	16,64	16,68	16,64	16,68	33	2
03/10/2025	0,18%	0,03	16,48	16,62	16,44	16,66	260K	41
02/10/2025	5,45%	0,85	16,45	16,41	16,30	16,45	2K	7
01/10/2025	2,09%	0,32	15,60	15,28	15,28	15,60	9K	3
30/09/2025	-4,86%	-0,78	15,28	15,60	15,24	15,60	16K	11
29/09/2025	2,29%	0,36	16,06	15,82	15,82	16,15	4K	6
26/09/2025	-0,82%	-0,13	15,70	15,70	15,70	15,70	11K	1
25/09/2025	-2,16%	-0,35	15,83	16,06	15,80	16,06	5K	7
24/09/2025	1,12%	0,18	16,18	16,37	16,18	16,39	12K	6
23/09/2025	-2,91%	-0,48	16,00	16,64	16,00	16,64	23K	6
22/09/2025	0,86%	0,14	16,48	16,51	16,43	16,52	5K	6
19/09/2025	-0,85%	-0,14	16,34	16,48	16,30	16,48	14K	15
18/09/2025	1,35%	0,22	16,48	16,26	16,12	16,60	63K	6
17/09/2025	1,50%	0,24	16,26	16,19	16,02	16,26	8K	5
16/09/2025	1,65%	0,26	16,02	15,76	15,76	16,02	6K	3
15/09/2025	1,03%	0,16	15,76	15,60	15,60	15,78	131K	5
12/09/2025	-2,74%	-0,44	15,60	16,04	15,60	16,04	139K	30
11/09/2025	0,75%	0,12	16,04	15,92	15,92	16,04	14K	4
10/09/2025	-2,57%	-0,42	15,92	16,34	15,84	16,34	15K	37
09/09/2025	-0,18%	-0,03	16,34	16,37	16,34	16,50	6K	7
08/09/2025	1,17%	0,19	16,37	16,38	16,37	16,38	4K	3
05/09/2025	-1,10%	-0,18	16,18	16,36	16,18	16,36	404	2
04/09/2025	-1,21%	-0,20	16,36	16,63	16,32	16,63	1K	5
03/09/2025	-0,78%	-0,13	16,56	16,47	16,47	16,58	593	7
02/09/2025	-2,97%	-0,51	16,69	16,92	16,48	16,92	4K	22
01/09/2025	-0,23%	-0,04	17,20	17,20	17,20	17,20	172	1
29/08/2025	-1,26%	-0,22	17,24	17,51	17,20	17,51	31K	6
28/08/2025	1,51%	0,26	17,46	17,54	17,46	17,54	788	2
27/08/2025	1,65%	0,28	17,20	17,20	17,20	17,20	5K	2
26/08/2025	-1,28%	-0,22	16,92	16,92	16,92	16,92	2K	2
25/08/2025	-0,29%	-0,05	17,14	17,00	17,00	17,32	4K	5
22/08/2025	6,51%	1,05	17,19	16,37	16,37	17,19	22K	30
21/08/2025	-0,12%	-0,02	16,14	16,14	16,14	16,14	32	1
20/08/2025	-0,98%	-0,16	16,16	16,02	15,69	16,16	20K	15
19/08/2025	-2,39%	-0,40	16,32	16,68	16,32	16,68	17K	8
18/08/2025	2,70%	0,44	16,72	16,44	16,44	16,74	7K	25
15/08/2025	-0,97%	-0,16	16,28	16,44	16,28	16,44	18K	4
14/08/2025	-0,84%	-0,14	16,44	16,20	16,20	16,44	2K	3
13/08/2025	3,50%	0,56	16,58	16,46	16,44	16,58	17K	6
12/08/2025	0,50%	0,08	16,02	15,88	15,88	16,08	2K	30
11/08/2025	-6,40%	-1,09	15,94	16,00	15,79	16,00	27K	9
08/08/2025	2,84%	0,47	17,03	16,90	16,90	17,03	1K	2
07/08/2025	-0,24%	-0,04	16,56	16,56	16,56	16,86	2K	35
06/08/2025	0,61%	0,10	16,60	16,64	16,60	16,65	27K	8
05/08/2025	-1,90%	-0,32	16,50	16,49	16,35	16,50	45K	7
04/08/2025	2,31%	0,38	16,82	11,85	11,85	16,82	37K	42
01/08/2025	-4,86%	-0,84	16,44	16,36	16,36	16,44	42K	6
31/07/2025	0,47%	0,08	17,28	17,20	17,20	17,41	11K	7
30/07/2025	-0,92%	-0,16	17,20	17,40	17,19	17,57	39K	7
29/07/2025	-3,56%	-0,64	17,36	18,12	17,36	18,12	17K	22
28/07/2025	0,45%	0,08	18,00	18,23	18,00	18,30	54	3
25/07/2025	1,59%	0,28	17,92	17,59	17,59	17,96	38K	11
24/07/2025	0,46%	0,08	17,64	17,70	17,64	17,75	31K	7
23/07/2025	-0,34%	-0,06	17,56	17,80	17,48	17,80	6K	13
22/07/2025	0,74%	0,13	17,62	17,63	17,56	17,70	46K	29
21/07/2025	7,56%	1,23	17,49	16,27	16,27	17,57	76K	7
18/07/2025	2,91%	0,46	16,26	16,10	15,83	16,26	127K	10
17/07/2025	3,34%	0,51	15,80	15,29	15,29	15,82	49K	11
16/07/2025	3,59%	0,53	15,29	14,98	14,91	15,30	19K	7
15/07/2025	-3,47%	-0,53	14,76	15,09	14,76	15,09	23K	34
14/07/2025	5,74%	0,83	15,29	14,52	14,52	15,47	344K	519
11/07/2025	-5,18%	-0,79	14,46	15,12	14,46	15,12	12K	5
10/07/2025	1,13%	0,17	15,25	15,25	15,25	15,25	2K	3
09/07/2025	2,17%	0,32	15,08	14,83	14,80	15,08	1K	4
08/07/2025	-2,25%	-0,34	14,76	15,20	14,76	15,20	4K	65
07/07/2025	1,96%	0,29	15,10	15,13	15,10	15,13	3K	3
04/07/2025	-0,60%	-0,09	14,81	14,81	14,81	14,81	296	1
03/07/2025	-0,60%	-0,09	14,90	14,88	14,88	14,90	3K	2
02/07/2025	1,01%	0,15	14,99	14,54	14,54	15,20	633	5
01/07/2025	1,30%	0,19	14,84	14,02	14,02	14,86	2K	14
27/06/2025	2,59%	0,37	14,65	14,61	14,61	14,65	3K	3
26/06/2025	-1,24%	-0,18	14,28	14,29	14,20	14,29	4K	16
25/06/2025	0,21%	0,03	14,46	14,58	14,45	14,58	5K	3
24/06/2025	3,37%	0,47	14,43	14,23	14,23	14,43	18K	8
23/06/2025	-0,57%	-0,08	13,96	14,04	13,68	14,04	992	4
20/06/2025	0,43%	0,06	14,04	14,13	13,98	14,13	2K	11
18/06/2025	0,29%	0,04	13,98	13,97	13,88	14,08	1K	51
17/06/2025	-2,11%	-0,30	13,94	14,04	13,89	14,04	8K	83
16/06/2025	3,94%	0,54	14,24	13,81	13,79	14,27	857	30
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	-	-	12,47	12,73	12,47	12,73	1K	6

Date,Open,High,Low,Close,Volume
27-Oct-25,17.26,17.26,17.24,17.24,4396
24-Oct-25,17.19,17.19,17.14,17.16,23731
23-Oct-25,16.04,16.98,16.04,16.96,8237
22-Oct-25,16.47,16.48,16.37,16.37,4610
21-Oct-25,16.50,16.64,16.50,16.64,3314
20-Oct-25,16.37,16.44,16.37,16.38,1001
17-Oct-25,16.26,16.26,16.22,16.24,211
16-Oct-25,16.78,16.78,16.20,16.20,9292
15-Oct-25,17.10,17.10,17.10,17.10,17
14-Oct-25,16.25,16.94,16.25,16.93,23289
13-Oct-25,16.42,16.68,16.34,16.34,3035
10-Oct-25,17.05,17.05,16.35,16.42,19045
09-Oct-25,17.60,17.60,17.20,17.20,1308
08-Oct-25,17.12,17.42,17.12,17.42,3875
07-Oct-25,16.90,16.97,16.90,16.90,878
06-Oct-25,16.68,16.68,16.64,16.64,33
03-Oct-25,16.62,16.66,16.44,16.48,259506
02-Oct-25,16.41,16.45,16.30,16.45,2097
01-Oct-25,15.28,15.60,15.28,15.60,9403
30-Sep-25,15.60,15.60,15.24,15.28,15693
29-Sep-25,15.82,16.15,15.82,16.06,3986
26-Sep-25,15.70,15.70,15.70,15.70,10990
25-Sep-25,16.06,16.06,15.80,15.83,5021
24-Sep-25,16.37,16.39,16.18,16.18,11709
23-Sep-25,16.64,16.64,16.00,16.00,22796
22-Sep-25,16.51,16.52,16.43,16.48,5191
19-Sep-25,16.48,16.48,16.30,16.34,13691
18-Sep-25,16.26,16.60,16.12,16.48,62964
17-Sep-25,16.19,16.26,16.02,16.26,7619
16-Sep-25,15.76,16.02,15.76,16.02,6023
15-Sep-25,15.60,15.78,15.60,15.76,131381
12-Sep-25,16.04,16.04,15.60,15.60,139084
11-Sep-25,15.92,16.04,15.92,16.04,13873
10-Sep-25,16.34,16.34,15.84,15.92,15416
09-Sep-25,16.37,16.50,16.34,16.34,5929
08-Sep-25,16.38,16.38,16.37,16.37,4419
05-Sep-25,16.36,16.36,16.18,16.18,404
04-Sep-25,16.63,16.63,16.32,16.36,1162
03-Sep-25,16.47,16.58,16.47,16.56,593
02-Sep-25,16.92,16.92,16.48,16.69,3914
01-Sep-25,17.20,17.20,17.20,17.20,172
29-Aug-25,17.51,17.51,17.20,17.24,31095
28-Aug-25,17.54,17.54,17.46,17.46,788
27-Aug-25,17.20,17.20,17.20,17.20,5160
26-Aug-25,16.92,16.92,16.92,16.92,1732
25-Aug-25,17.00,17.32,17.00,17.14,4352
22-Aug-25,16.37,17.19,16.37,17.19,21784
21-Aug-25,16.14,16.14,16.14,16.14,32
20-Aug-25,16.02,16.16,15.69,16.16,19700
19-Aug-25,16.68,16.68,16.32,16.32,17053
18-Aug-25,16.44,16.74,16.44,16.72,6535
15-Aug-25,16.44,16.44,16.28,16.28,17840
14-Aug-25,16.20,16.44,16.20,16.44,2053
13-Aug-25,16.46,16.58,16.44,16.58,17434
12-Aug-25,15.88,16.08,15.88,16.02,1777
11-Aug-25,16.00,16.00,15.79,15.94,26864
08-Aug-25,16.90,17.03,16.90,17.03,1327
07-Aug-25,16.56,16.86,16.56,16.56,1699
06-Aug-25,16.64,16.65,16.60,16.60,26709
05-Aug-25,16.49,16.50,16.35,16.50,45195
04-Aug-25,11.85,16.82,11.85,16.82,37479
01-Aug-25,16.36,16.44,16.36,16.44,42443
31-Jul-25,17.20,17.41,17.20,17.28,10855
30-Jul-25,17.40,17.57,17.19,17.20,39048
29-Jul-25,18.12,18.12,17.36,17.36,16828
28-Jul-25,18.23,18.30,18.00,18.00,54
25-Jul-25,17.59,17.96,17.59,17.92,38347
24-Jul-25,17.70,17.75,17.64,17.64,30898
23-Jul-25,17.80,17.80,17.48,17.56,6206
22-Jul-25,17.63,17.70,17.56,17.62,46425
21-Jul-25,16.27,17.57,16.27,17.49,75545
18-Jul-25,16.10,16.26,15.83,16.26,127120
17-Jul-25,15.29,15.82,15.29,15.80,49211
16-Jul-25,14.98,15.30,14.91,15.29,19337
15-Jul-25,15.09,15.09,14.76,14.76,23219
14-Jul-25,14.52,15.47,14.52,15.29,343878
11-Jul-25,15.12,15.12,14.46,14.46,11992
10-Jul-25,15.25,15.25,15.25,15.25,1830
09-Jul-25,14.83,15.08,14.80,15.08,1395
08-Jul-25,15.20,15.20,14.76,14.76,4353
07-Jul-25,15.13,15.13,15.10,15.10,3070
04-Jul-25,14.81,14.81,14.81,14.81,296
03-Jul-25,14.88,14.90,14.88,14.90,3410
02-Jul-25,14.54,15.20,14.54,14.99,633
01-Jul-25,14.02,14.86,14.02,14.84,1624
27-Jun-25,14.61,14.65,14.61,14.65,3076
26-Jun-25,14.29,14.29,14.20,14.28,3941
25-Jun-25,14.58,14.58,14.45,14.46,5276
24-Jun-25,14.23,14.43,14.23,14.43,17864
23-Jun-25,14.04,14.04,13.68,13.96,992
20-Jun-25,14.13,14.13,13.98,14.04,1682
18-Jun-25,13.97,14.08,13.88,13.98,1089
17-Jun-25,14.04,14.04,13.89,13.94,7515
16-Jun-25,13.81,14.27,13.79,14.24,857
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

*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