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
27/03/2026	-6,16%	-0,77	11,74	11,97	11,74	11,99	6K	12
26/03/2026	-0,56%	-0,07	12,51	12,32	12,32	12,83	2K	6
25/03/2026	0,64%	0,08	12,58	12,51	12,50	12,93	47K	12
24/03/2026	-2,95%	-0,38	12,50	12,50	12,50	12,50	600	1
23/03/2026	2,71%	0,34	12,88	12,78	12,71	12,88	36K	7
20/03/2026	1,37%	0,17	12,54	12,50	12,46	12,77	47K	211
19/03/2026	2,40%	0,29	12,37	12,07	12,02	12,37	641	9

18/03/2026	-3,67%	-0,46	12,08	11,99	11,99	12,11	1K	3
17/03/2026	-1,10%	-0,14	12,54	12,54	12,54	12,54	12	1
16/03/2026	0,00%	0,00	12,68	12,68	12,68	12,68	12	1
13/03/2026	0,00%	0,00	12,68	12,42	12,42	12,70	16K	3
12/03/2026	-4,23%	-0,56	12,68	12,62	12,62	12,71	13K	10
11/03/2026	-2,36%	-0,32	13,24	13,24	13,24	13,24	39	1
10/03/2026	-0,15%	-0,02	13,56	13,63	13,50	13,63	2K	13
09/03/2026	-2,51%	-0,35	13,58	13,60	13,58	13,60	13K	3
06/03/2026	-1,35%	-0,19	13,93	13,92	13,92	13,93	863	2
05/03/2026	3,67%	0,50	14,12	13,76	13,68	14,17	1K	20
04/03/2026	1,26%	0,17	13,62	13,59	13,59	13,62	27	2
03/03/2026	1,13%	0,15	13,45	13,32	13,27	13,45	31K	4
02/03/2026	1,45%	0,19	13,30	13,11	12,50	13,32	51K	13
27/02/2026	17,58%	1,96	13,11	13,08	12,69	13,55	205K	32
26/02/2026	4,40%	0,47	11,15	10,79	10,74	11,15	4K	7
25/02/2026	1,04%	0,11	10,68	10,75	10,68	10,75	42	2
24/02/2026	0,96%	0,10	10,57	10,54	10,54	10,59	100K	6
23/02/2026	-4,47%	-0,49	10,47	10,89	10,47	10,89	10K	11
20/02/2026	-1,35%	-0,15	10,96	10,88	10,88	11,21	2K	29
19/02/2026	-0,89%	-0,10	11,11	11,14	11,11	11,14	255	3
18/02/2026	6,36%	0,67	11,21	11,22	11,21	11,30	2K	10
13/02/2026	2,53%	0,26	10,54	10,40	10,28	10,56	2K	8
12/02/2026	-7,80%	-0,87	10,28	11,15	10,06	11,15	87K	23
11/02/2026	-7,16%	-0,86	11,15	12,13	11,13	12,13	453	10
10/02/2026	0,92%	0,11	12,01	12,08	12,01	12,08	47K	3
09/02/2026	2,23%	0,26	11,90	11,77	11,64	11,90	1K	5
06/02/2026	2,92%	0,33	11,64	11,66	11,64	11,70	3K	6
05/02/2026	-6,37%	-0,77	11,31	11,55	11,27	11,60	116K	14
04/02/2026	1,68%	0,20	12,08	11,78	11,78	12,11	238	5
03/02/2026	-6,68%	-0,85	11,88	12,46	11,78	12,46	123K	13
02/02/2026	-0,08%	-0,01	12,73	12,64	12,64	12,76	143K	40
30/01/2026	-1,55%	-0,20	12,74	12,74	12,74	12,74	63	1
29/01/2026	-3,86%	-0,52	12,94	12,96	12,94	12,96	20K	2
27/01/2026	-3,72%	-0,52	13,46	13,93	13,46	13,93	21K	3
26/01/2026	-1,27%	-0,18	13,98	14,18	13,98	14,18	1K	4
23/01/2026	3,36%	0,46	14,16	13,78	13,78	14,27	719	30
22/01/2026	0,81%	0,11	13,70	13,59	13,59	13,78	3K	20
21/01/2026	0,44%	0,06	13,59	13,65	13,52	13,70	24K	7
20/01/2026	-4,18%	-0,59	13,53	13,58	13,53	13,58	2K	2
16/01/2026	1,00%	0,14	14,12	14,09	14,07	14,13	2K	15
15/01/2026	4,48%	0,60	13,98	13,91	13,91	13,98	41	3
14/01/2026	-7,98%	-1,16	13,38	14,01	13,38	14,11	2K	14
13/01/2026	-4,09%	-0,62	14,54	14,54	14,54	14,54	727	1
12/01/2026	1,88%	0,28	15,16	15,20	15,16	15,25	395	15
09/01/2026	-1,65%	-0,25	14,88	14,84	14,84	14,88	29	2
08/01/2026	-2,13%	-0,33	15,13	15,29	15,13	15,35	9K	7
07/01/2026	3,14%	0,47	15,46	15,29	15,20	15,54	13K	26
06/01/2026	1,28%	0,19	14,99	14,86	14,84	14,99	11K	3
05/01/2026	4,59%	0,65	14,80	14,30	14,30	14,82	3K	6
02/01/2026	-2,41%	-0,35	14,15	14,24	13,85	14,24	1K	17
30/12/2025	-1,36%	-0,20	14,50	14,50	14,50	14,50	145	1
29/12/2025	0,00%	0,00	14,70	14,72	14,70	14,74	19K	15
26/12/2025	1,87%	0,27	14,70	14,61	14,61	14,70	3K	3
23/12/2025	-1,30%	-0,19	14,43	14,28	14,28	14,43	1K	4
22/12/2025	2,60%	0,37	14,62	14,63	14,62	14,70	2K	4
18/12/2025	0,35%	0,05	14,25	14,42	14,22	14,42	24K	13
17/12/2025	1,14%	0,16	14,20	14,20	14,20	14,45	5K	5
16/12/2025	1,23%	0,17	14,04	14,04	14,04	14,04	547	2
15/12/2025	-0,36%	-0,05	13,87	14,01	13,87	14,19	10K	6
12/12/2025	1,16%	0,16	13,92	13,90	13,77	13,92	1K	5
11/12/2025	0,81%	0,11	13,76	13,71	13,70	13,80	2K	4
10/12/2025	1,64%	0,22	13,65	13,64	13,63	13,65	3K	4
09/12/2025	1,21%	0,16	13,43	13,36	13,36	13,44	2K	17
08/12/2025	0,61%	0,08	13,27	13,34	13,27	13,34	1K	2
05/12/2025	0,69%	0,09	13,19	13,26	13,17	13,26	6K	3
04/12/2025	1,00%	0,13	13,10	12,99	12,94	13,10	5K	6
03/12/2025	-0,23%	-0,03	12,97	13,15	12,97	13,15	2K	14
02/12/2025	-8,13%	-1,15	13,00	13,34	13,00	13,34	1K	30
01/12/2025	-0,70%	-0,10	14,15	13,99	13,96	14,26	582	5
28/11/2025	0,64%	0,09	14,25	13,89	13,89	14,31	508	4
27/11/2025	0,50%	0,07	14,16	14,99	13,68	14,99	444	4
26/11/2025	4,29%	0,58	14,09	14,00	14,00	14,09	3K	2
25/11/2025	1,20%	0,16	13,51	13,29	13,28	13,51	3K	5
24/11/2025	-1,11%	-0,15	13,35	13,50	13,35	13,50	16K	11
21/11/2025	3,45%	0,45	13,50	13,41	13,10	13,50	7K	3
19/11/2025	5,84%	0,72	13,05	12,31	12,29	13,05	383K	10
18/11/2025	-1,04%	-0,13	12,33	12,37	12,24	12,44	1K	6
17/11/2025	-3,04%	-0,39	12,46	12,62	12,46	12,62	3K	3
14/11/2025	-2,50%	-0,33	12,85	13,32	12,85	13,32	11K	4
13/11/2025	-5,04%	-0,70	13,18	13,55	13,12	13,56	106K	6
12/11/2025	0,22%	0,03	13,88	13,95	13,79	13,95	1K	15
11/11/2025	-1,49%	-0,21	13,85	13,86	13,85	13,93	14K	17
10/11/2025	2,78%	0,38	14,06	14,45	14,06	14,45	375	2
07/11/2025	-14,07%	-2,24	13,68	14,00	12,46	14,00	20K	19
06/11/2025	-0,25%	-0,04	15,92	15,64	15,64	15,92	2K	2
05/11/2025	1,66%	0,26	15,96	15,72	15,62	15,96	2K	5
04/11/2025	-3,92%	-0,64	15,70	15,58	15,50	15,80	61K	10
31/10/2025	2,96%	0,47	16,34	16,12	16,08	16,34	11K	3
30/10/2025	-3,00%	-0,49	15,87	16,53	15,87	16,53	1K	4
29/10/2025	-4,94%	-0,85	16,36	16,90	16,25	16,95	11K	41
28/10/2025	-0,17%	-0,03	17,21	17,42	17,15	17,50	1M	73
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	-	-	16,37	16,38	16,37	16,38	4K	3

Date,Open,High,Low,Close,Volume
27-Mar-26,11.97,11.99,11.74,11.74,5880
26-Mar-26,12.32,12.83,12.32,12.51,1830
25-Mar-26,12.51,12.93,12.50,12.58,47286
24-Mar-26,12.50,12.50,12.50,12.50,600
23-Mar-26,12.78,12.88,12.71,12.88,35721
20-Mar-26,12.50,12.77,12.46,12.54,46735
19-Mar-26,12.07,12.37,12.02,12.37,641
18-Mar-26,11.99,12.11,11.99,12.08,1376
17-Mar-26,12.54,12.54,12.54,12.54,12
16-Mar-26,12.68,12.68,12.68,12.68,12
13-Mar-26,12.42,12.70,12.42,12.68,15973
12-Mar-26,12.62,12.71,12.62,12.68,12741
11-Mar-26,13.24,13.24,13.24,13.24,39
10-Mar-26,13.63,13.63,13.50,13.56,1583
09-Mar-26,13.60,13.60,13.58,13.58,13322
06-Mar-26,13.92,13.93,13.92,13.93,863
05-Mar-26,13.76,14.17,13.68,14.12,1386
04-Mar-26,13.59,13.62,13.59,13.62,27
03-Mar-26,13.32,13.45,13.27,13.45,30810
02-Mar-26,13.11,13.32,12.50,13.30,50848
27-Feb-26,13.08,13.55,12.69,13.11,205060
26-Feb-26,10.79,11.15,10.74,11.15,4464
25-Feb-26,10.75,10.75,10.68,10.68,42
24-Feb-26,10.54,10.59,10.54,10.57,99868
23-Feb-26,10.89,10.89,10.47,10.47,9699
20-Feb-26,10.88,11.21,10.88,10.96,1551
19-Feb-26,11.14,11.14,11.11,11.11,255
18-Feb-26,11.22,11.30,11.21,11.21,1821
13-Feb-26,10.40,10.56,10.28,10.54,2081
12-Feb-26,11.15,11.15,10.06,10.28,86834
11-Feb-26,12.13,12.13,11.13,11.15,453
10-Feb-26,12.08,12.08,12.01,12.01,47105
09-Feb-26,11.77,11.90,11.64,11.90,1466
06-Feb-26,11.66,11.70,11.64,11.64,2598
05-Feb-26,11.55,11.60,11.27,11.31,116225
04-Feb-26,11.78,12.11,11.78,12.08,238
03-Feb-26,12.46,12.46,11.78,11.88,123381
02-Feb-26,12.64,12.76,12.64,12.73,142841
30-Jan-26,12.74,12.74,12.74,12.74,63
29-Jan-26,12.96,12.96,12.94,12.94,20216
27-Jan-26,13.93,13.93,13.46,13.46,20948
26-Jan-26,14.18,14.18,13.98,13.98,1454
23-Jan-26,13.78,14.27,13.78,14.16,719
22-Jan-26,13.59,13.78,13.59,13.70,3152
21-Jan-26,13.65,13.70,13.52,13.59,23585
20-Jan-26,13.58,13.58,13.53,13.53,2032
16-Jan-26,14.09,14.13,14.07,14.12,1748
15-Jan-26,13.91,13.98,13.91,13.98,41
14-Jan-26,14.01,14.11,13.38,13.38,2289
13-Jan-26,14.54,14.54,14.54,14.54,727
12-Jan-26,15.20,15.25,15.16,15.16,395
09-Jan-26,14.84,14.88,14.84,14.88,29
08-Jan-26,15.29,15.35,15.13,15.13,8575
07-Jan-26,15.29,15.54,15.20,15.46,12984
06-Jan-26,14.86,14.99,14.84,14.99,10824
05-Jan-26,14.30,14.82,14.30,14.80,2683
02-Jan-26,14.24,14.24,13.85,14.15,1383
30-Dec-25,14.50,14.50,14.50,14.50,145
29-Dec-25,14.72,14.74,14.70,14.70,19035
26-Dec-25,14.61,14.70,14.61,14.70,2931
23-Dec-25,14.28,14.43,14.28,14.43,1485
22-Dec-25,14.63,14.70,14.62,14.62,1833
18-Dec-25,14.42,14.42,14.22,14.25,23840
17-Dec-25,14.20,14.45,14.20,14.20,4923
16-Dec-25,14.04,14.04,14.04,14.04,547
15-Dec-25,14.01,14.19,13.87,13.87,9706
12-Dec-25,13.90,13.92,13.77,13.92,1488
11-Dec-25,13.71,13.80,13.70,13.76,2191
10-Dec-25,13.64,13.65,13.63,13.65,2756
09-Dec-25,13.36,13.44,13.36,13.43,2184
08-Dec-25,13.34,13.34,13.27,13.27,1440
05-Dec-25,13.26,13.26,13.17,13.19,6313
04-Dec-25,12.99,13.10,12.94,13.10,5074
03-Dec-25,13.15,13.15,12.97,12.97,1915
02-Dec-25,13.34,13.34,13.00,13.00,1386
01-Dec-25,13.99,14.26,13.96,14.15,582
28-Nov-25,13.89,14.31,13.89,14.25,508
27-Nov-25,14.99,14.99,13.68,14.16,444
26-Nov-25,14.00,14.09,14.00,14.09,2986
25-Nov-25,13.29,13.51,13.28,13.51,3348
24-Nov-25,13.50,13.50,13.35,13.35,16160
21-Nov-25,13.41,13.50,13.10,13.50,7001
19-Nov-25,12.31,13.05,12.29,13.05,383198
18-Nov-25,12.37,12.44,12.24,12.33,1319
17-Nov-25,12.62,12.62,12.46,12.46,2743
14-Nov-25,13.32,13.32,12.85,12.85,10600
13-Nov-25,13.55,13.56,13.12,13.18,106043
12-Nov-25,13.95,13.95,13.79,13.88,1369
11-Nov-25,13.86,13.93,13.85,13.85,14385
10-Nov-25,14.45,14.45,14.06,14.06,375
07-Nov-25,14.00,14.00,12.46,13.68,19925
06-Nov-25,15.64,15.92,15.64,15.92,1512
05-Nov-25,15.72,15.96,15.62,15.96,1679
04-Nov-25,15.58,15.80,15.50,15.70,60511
31-Oct-25,16.12,16.34,16.08,16.34,10531
30-Oct-25,16.53,16.53,15.87,15.87,1155
29-Oct-25,16.90,16.95,16.25,16.36,10730
28-Oct-25,17.42,17.50,17.15,17.21,1286508
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

*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