Cotação atual, histórico e gráfico do papel: ACWI11

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 ACWI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,63%	0,09	14,32	14,17	14,17	14,35	273K	572
18/11/2024	-1,25%	-0,18	14,23	14,41	14,14	14,41	377K	518
14/11/2024	-0,41%	-0,06	14,41	14,47	14,37	14,57	159K	424
13/11/2024	0,35%	0,05	14,47	14,52	14,42	14,57	294K	401
12/11/2024	-0,69%	-0,10	14,42	14,55	14,37	14,55	189K	489
11/11/2024	0,62%	0,09	14,52	14,54	14,40	14,68	497K	441
08/11/2024	0,49%	0,07	14,43	14,38	14,36	14,60	531K	555

07/11/2024	1,27%	0,18	14,36	14,35	14,18	14,44	220K	200
06/11/2024	-0,07%	-0,01	14,18	14,35	14,15	14,59	880K	289
05/11/2024	0,50%	0,07	14,19	14,12	14,10	14,29	285K	178
04/11/2024	-1,40%	-0,20	14,12	14,25	14,04	14,31	610K	221
01/11/2024	1,99%	0,28	14,32	14,04	14,04	14,37	432K	157
31/10/2024	-1,20%	-0,17	14,04	14,25	14,04	14,25	475K	134
30/10/2024	-0,35%	-0,05	14,21	14,33	14,21	14,40	32M	150
29/10/2024	0,78%	0,11	14,26	14,15	14,11	14,33	319K	125
28/10/2024	0,50%	0,07	14,15	14,10	14,10	14,20	237K	776
25/10/2024	0,57%	0,08	14,08	14,06	14,06	14,19	318K	145
24/10/2024	-0,36%	-0,05	14,00	14,08	14,00	14,16	213K	101
23/10/2024	-0,85%	-0,12	14,05	14,27	13,99	14,27	378K	132
22/10/2024	-0,07%	-0,01	14,17	14,19	14,07	14,23	122K	141
21/10/2024	-0,56%	-0,08	14,18	14,36	14,17	14,36	367K	279
18/10/2024	1,06%	0,15	14,26	14,11	14,11	14,32	146K	97
17/10/2024	-0,14%	-0,02	14,11	14,14	14,11	14,34	522K	122
16/10/2024	0,78%	0,11	14,13	14,05	14,05	14,14	471K	197
15/10/2024	0,07%	0,01	14,02	14,12	14,01	14,15	141K	256
14/10/2024	0,14%	0,02	14,01	14,17	13,95	14,17	337K	154
11/10/2024	0,94%	0,13	13,99	14,06	13,90	14,08	397K	176
10/10/2024	0,00%	0,00	13,86	13,91	13,81	13,91	88K	108
09/10/2024	1,46%	0,20	13,86	13,68	13,68	13,90	313K	148
08/10/2024	0,96%	0,13	13,66	13,53	13,49	13,68	297K	181
07/10/2024	-0,15%	-0,02	13,53	13,55	13,47	13,60	183K	140
04/10/2024	0,59%	0,08	13,55	13,49	13,47	13,59	145K	246
03/10/2024	0,00%	0,00	13,47	13,44	13,39	13,55	365K	149
02/10/2024	0,00%	0,00	13,47	13,40	13,35	13,48	575K	121
01/10/2024	-0,37%	-0,05	13,47	13,57	13,39	13,58	340K	334
30/09/2024	0,22%	0,03	13,52	13,45	13,41	13,56	323K	143
27/09/2024	-0,52%	-0,07	13,49	13,56	13,48	13,65	208K	82
26/09/2024	0,59%	0,08	13,56	13,49	13,49	13,56	565K	85
25/09/2024	-0,22%	-0,03	13,48	13,51	13,46	13,58	251K	97
24/09/2024	-0,59%	-0,08	13,51	13,55	13,41	13,55	4M	97
23/09/2024	0,59%	0,08	13,59	13,54	13,54	13,71	663K	127
20/09/2024	1,27%	0,17	13,51	13,34	13,34	13,53	721K	99
19/09/2024	1,29%	0,17	13,34	13,28	13,17	13,37	281K	111
18/09/2024	-0,90%	-0,12	13,17	13,29	13,17	13,35	473K	84
17/09/2024	-0,45%	-0,06	13,29	13,35	13,25	13,44	365K	111
16/09/2024	-0,74%	-0,10	13,35	13,42	13,27	13,45	1M	152
13/09/2024	-0,44%	-0,06	13,45	13,51	13,38	13,51	228K	109
12/09/2024	0,30%	0,04	13,51	13,46	13,40	13,55	477K	111
11/09/2024	0,90%	0,12	13,47	13,35	13,19	13,47	416K	140
10/09/2024	1,52%	0,20	13,35	13,15	13,12	13,39	882K	155
09/09/2024	0,92%	0,12	13,15	13,14	13,13	13,25	257K	80
06/09/2024	-1,59%	-0,21	13,03	13,24	13,02	13,24	163K	97
05/09/2024	-1,27%	-0,17	13,24	13,41	13,05	13,43	899K	145
04/09/2024	-0,15%	-0,02	13,41	13,42	13,35	13,45	493K	104
03/09/2024	-1,68%	-0,23	13,43	13,53	13,43	13,71	340K	113
02/09/2024	-0,22%	-0,03	13,66	13,91	13,66	13,93	202K	207
30/08/2024	0,88%	0,12	13,69	13,64	13,57	13,79	271K	108
29/08/2024	1,34%	0,18	13,57	13,46	13,46	13,76	835K	137
28/08/2024	0,45%	0,06	13,39	13,34	13,28	13,42	556K	79
27/08/2024	0,15%	0,02	13,33	13,31	13,25	13,39	168K	77
26/08/2024	-0,08%	-0,01	13,31	13,32	13,22	13,36	1M	166
23/08/2024	-0,37%	-0,05	13,32	13,37	13,25	13,44	2M	86
22/08/2024	0,91%	0,12	13,37	13,33	13,26	13,45	2M	132
21/08/2024	0,45%	0,06	13,25	13,25	13,12	13,30	599K	68
20/08/2024	1,07%	0,14	13,19	13,15	13,09	13,21	9M	93
19/08/2024	-0,08%	-0,01	13,05	13,10	12,94	13,14	2M	115
16/08/2024	0,15%	0,02	13,06	13,11	12,95	13,11	10M	100
15/08/2024	1,80%	0,23	13,04	12,83	12,81	13,07	10M	111
14/08/2024	0,63%	0,08	12,81	12,67	12,65	12,83	482K	75
13/08/2024	0,79%	0,10	12,73	12,63	12,61	12,79	331K	1.762
12/08/2024	-0,24%	-0,03	12,63	12,66	12,58	12,72	330K	1.091
09/08/2024	-0,71%	-0,09	12,66	12,74	12,55	12,74	924K	134
08/08/2024	1,11%	0,14	12,75	12,63	12,60	12,81	596K	88
07/08/2024	-0,71%	-0,09	12,61	12,73	12,60	12,86	663K	89
06/08/2024	-0,63%	-0,08	12,70	12,72	12,62	12,85	478K	138
05/08/2024	-2,14%	-0,28	12,78	13,06	12,71	13,14	340K	169
02/08/2024	-2,32%	-0,31	13,06	13,36	13,01	13,36	661K	131
01/08/2024	-0,45%	-0,06	13,37	13,48	13,27	13,55	626K	142
31/07/2024	2,36%	0,31	13,43	13,26	13,24	13,46	242K	162
30/07/2024	-0,30%	-0,04	13,12	13,26	13,09	13,30	188K	85
29/07/2024	-0,75%	-0,10	13,16	13,38	13,16	13,38	255K	97
26/07/2024	1,30%	0,17	13,26	13,10	13,10	13,33	147K	808
25/07/2024	-0,61%	-0,08	13,09	13,17	13,09	13,22	370K	79
24/07/2024	-0,75%	-0,10	13,17	13,27	13,14	13,33	104K	76
23/07/2024	0,00%	0,00	13,27	13,28	13,24	13,34	161K	89
22/07/2024	0,38%	0,05	13,27	13,22	13,14	13,36	179K	160
19/07/2024	-0,30%	-0,04	13,22	13,26	13,11	13,26	135K	75
18/07/2024	0,99%	0,13	13,26	13,16	13,15	13,33	499K	250
17/07/2024	-0,30%	-0,04	13,13	13,17	13,11	13,18	214K	71
16/07/2024	0,38%	0,05	13,17	13,21	13,07	13,21	333K	155
15/07/2024	0,08%	0,01	13,12	13,12	13,12	13,28	45K	87
12/07/2024	0,46%	0,06	13,11	13,05	13,05	13,24	315K	103
11/07/2024	0,15%	0,02	13,05	12,96	12,96	13,11	134K	91
10/07/2024	0,93%	0,12	13,03	12,91	12,78	13,05	2M	1.356
09/07/2024	-1,00%	-0,13	12,91	13,08	12,90	13,08	1M	149
08/07/2024	0,08%	0,01	13,04	13,07	12,99	13,14	241K	110
05/07/2024	-0,69%	-0,09	13,03	13,24	12,99	13,24	2M	155
04/07/2024	-0,68%	-0,09	13,12	13,21	13,12	13,30	347K	173
03/07/2024	-0,97%	-0,13	13,21	13,41	13,15	13,44	410K	1.474
02/07/2024	0,91%	0,12	13,34	13,16	13,11	13,40	1M	196
01/07/2024	1,30%	0,17	13,22	13,10	13,02	13,22	408K	164
28/06/2024	1,24%	0,16	13,05	12,91	12,89	13,16	723K	153
27/06/2024	0,00%	0,00	12,89	12,89	12,85	12,97	337K	82
26/06/2024	1,02%	0,13	12,89	12,77	12,77	12,91	690K	65
25/06/2024	1,35%	0,17	12,76	12,62	12,61	12,81	497K	83
24/06/2024	-0,94%	-0,12	12,59	12,74	12,59	12,74	504K	104
21/06/2024	-0,63%	-0,08	12,71	12,79	12,67	12,81	422K	89
20/06/2024	-0,08%	-0,01	12,79	12,80	12,70	12,87	108K	91
19/06/2024	0,31%	0,04	12,80	12,76	12,76	12,91	111K	127
18/06/2024	0,79%	0,10	12,76	12,66	12,63	12,78	174K	150
17/06/2024	1,20%	0,15	12,66	12,51	12,51	12,70	331K	143
14/06/2024	0,16%	0,02	12,51	12,45	12,39	12,51	50K	88
13/06/2024	-1,03%	-0,13	12,49	12,67	12,47	12,71	166K	131
12/06/2024	2,44%	0,30	12,62	12,42	12,36	12,71	8M	354
11/06/2024	-0,88%	-0,11	12,32	12,49	12,19	12,49	484K	181
10/06/2024	0,81%	0,10	12,43	12,38	12,38	12,47	317K	82
07/06/2024	0,90%	0,11	12,33	12,13	12,13	12,35	146K	98
06/06/2024	-0,73%	-0,09	12,22	12,36	12,18	12,38	329K	95
05/06/2024	1,32%	0,16	12,31	12,16	12,14	12,32	44K	131
04/06/2024	0,83%	0,10	12,15	12,05	12,05	12,18	357K	77
03/06/2024	0,00%	0,00	12,05	12,05	11,94	12,14	842K	1.310
31/05/2024	1,18%	0,14	12,05	11,91	11,84	12,05	590K	1.507
29/05/2024	-0,08%	-0,01	11,91	11,92	11,85	11,96	510K	1.096
28/05/2024	-0,50%	-0,06	11,92	11,98	11,87	11,99	4M	2.292
27/05/2024	0,42%	0,05	11,98	11,93	11,93	12,15	299K	83
24/05/2024	0,85%	0,10	11,93	11,83	11,82	11,96	802K	841
23/05/2024	-0,67%	-0,08	11,83	11,93	11,80	11,93	120K	67
22/05/2024	0,25%	0,03	11,91	11,90	11,87	11,96	182K	95
21/05/2024	0,17%	0,02	11,88	11,87	11,80	11,90	163K	89
20/05/2024	0,17%	0,02	11,86	11,87	11,83	11,92	1M	110
17/05/2024	-0,34%	-0,04	11,84	11,95	11,80	11,95	568K	275
16/05/2024	-0,42%	-0,05	11,88	11,88	11,80	11,94	431K	77
15/05/2024	1,36%	0,16	11,93	11,81	11,81	11,93	121K	72
14/05/2024	-	-	11,77	11,76	11,70	11,82	273K	81

Date,Open,High,Low,Close,Volume
19-Nov-24,14.17,14.35,14.17,14.32,273092
18-Nov-24,14.41,14.41,14.14,14.23,377199
14-Nov-24,14.47,14.57,14.37,14.41,158521
13-Nov-24,14.52,14.57,14.42,14.47,293951
12-Nov-24,14.55,14.55,14.37,14.42,189359
11-Nov-24,14.54,14.68,14.40,14.52,496684
08-Nov-24,14.38,14.60,14.36,14.43,531151
07-Nov-24,14.35,14.44,14.18,14.36,219836
06-Nov-24,14.35,14.59,14.15,14.18,880084
05-Nov-24,14.12,14.29,14.10,14.19,285442
04-Nov-24,14.25,14.31,14.04,14.12,609716
01-Nov-24,14.04,14.37,14.04,14.32,431654
31-Oct-24,14.25,14.25,14.04,14.04,474603
30-Oct-24,14.33,14.40,14.21,14.21,31533701
29-Oct-24,14.15,14.33,14.11,14.26,318749
28-Oct-24,14.10,14.20,14.10,14.15,236795
25-Oct-24,14.06,14.19,14.06,14.08,318151
24-Oct-24,14.08,14.16,14.00,14.00,213054
23-Oct-24,14.27,14.27,13.99,14.05,378364
22-Oct-24,14.19,14.23,14.07,14.17,121989
21-Oct-24,14.36,14.36,14.17,14.18,366870
18-Oct-24,14.11,14.32,14.11,14.26,146362
17-Oct-24,14.14,14.34,14.11,14.11,521721
16-Oct-24,14.05,14.14,14.05,14.13,471485
15-Oct-24,14.12,14.15,14.01,14.02,141017
14-Oct-24,14.17,14.17,13.95,14.01,337470
11-Oct-24,14.06,14.08,13.90,13.99,396648
10-Oct-24,13.91,13.91,13.81,13.86,88133
09-Oct-24,13.68,13.90,13.68,13.86,313103
08-Oct-24,13.53,13.68,13.49,13.66,296530
07-Oct-24,13.55,13.60,13.47,13.53,183328
04-Oct-24,13.49,13.59,13.47,13.55,144545
03-Oct-24,13.44,13.55,13.39,13.47,364657
02-Oct-24,13.40,13.48,13.35,13.47,574906
01-Oct-24,13.57,13.58,13.39,13.47,340292
30-Sep-24,13.45,13.56,13.41,13.52,323464
27-Sep-24,13.56,13.65,13.48,13.49,207850
26-Sep-24,13.49,13.56,13.49,13.56,565471
25-Sep-24,13.51,13.58,13.46,13.48,250646
24-Sep-24,13.55,13.55,13.41,13.51,4213742
23-Sep-24,13.54,13.71,13.54,13.59,662988
20-Sep-24,13.34,13.53,13.34,13.51,721060
19-Sep-24,13.28,13.37,13.17,13.34,280529
18-Sep-24,13.29,13.35,13.17,13.17,472993
17-Sep-24,13.35,13.44,13.25,13.29,365499
16-Sep-24,13.42,13.45,13.27,13.35,1021659
13-Sep-24,13.51,13.51,13.38,13.45,227703
12-Sep-24,13.46,13.55,13.40,13.51,476815
11-Sep-24,13.35,13.47,13.19,13.47,416002
10-Sep-24,13.15,13.39,13.12,13.35,881500
09-Sep-24,13.14,13.25,13.13,13.15,257374
06-Sep-24,13.24,13.24,13.02,13.03,162883
05-Sep-24,13.41,13.43,13.05,13.24,898602
04-Sep-24,13.42,13.45,13.35,13.41,492923
03-Sep-24,13.53,13.71,13.43,13.43,340445
02-Sep-24,13.91,13.93,13.66,13.66,202447
30-Aug-24,13.64,13.79,13.57,13.69,271300
29-Aug-24,13.46,13.76,13.46,13.57,834662
28-Aug-24,13.34,13.42,13.28,13.39,556044
27-Aug-24,13.31,13.39,13.25,13.33,167872
26-Aug-24,13.32,13.36,13.22,13.31,1479002
23-Aug-24,13.37,13.44,13.25,13.32,2237962
22-Aug-24,13.33,13.45,13.26,13.37,1576875
21-Aug-24,13.25,13.30,13.12,13.25,598706
20-Aug-24,13.15,13.21,13.09,13.19,9261282
19-Aug-24,13.10,13.14,12.94,13.05,1886187
16-Aug-24,13.11,13.11,12.95,13.06,10125950
15-Aug-24,12.83,13.07,12.81,13.04,9923981
14-Aug-24,12.67,12.83,12.65,12.81,482019
13-Aug-24,12.63,12.79,12.61,12.73,330925
12-Aug-24,12.66,12.72,12.58,12.63,330156
09-Aug-24,12.74,12.74,12.55,12.66,923641
08-Aug-24,12.63,12.81,12.60,12.75,596498
07-Aug-24,12.73,12.86,12.60,12.61,663029
06-Aug-24,12.72,12.85,12.62,12.70,477503
05-Aug-24,13.06,13.14,12.71,12.78,339527
02-Aug-24,13.36,13.36,13.01,13.06,660539
01-Aug-24,13.48,13.55,13.27,13.37,626267
31-Jul-24,13.26,13.46,13.24,13.43,242147
30-Jul-24,13.26,13.30,13.09,13.12,188396
29-Jul-24,13.38,13.38,13.16,13.16,254890
26-Jul-24,13.10,13.33,13.10,13.26,147027
25-Jul-24,13.17,13.22,13.09,13.09,370284
24-Jul-24,13.27,13.33,13.14,13.17,103890
23-Jul-24,13.28,13.34,13.24,13.27,161120
22-Jul-24,13.22,13.36,13.14,13.27,179235
19-Jul-24,13.26,13.26,13.11,13.22,135130
18-Jul-24,13.16,13.33,13.15,13.26,499135
17-Jul-24,13.17,13.18,13.11,13.13,214337
16-Jul-24,13.21,13.21,13.07,13.17,332607
15-Jul-24,13.12,13.28,13.12,13.12,44532
12-Jul-24,13.05,13.24,13.05,13.11,314976
11-Jul-24,12.96,13.11,12.96,13.05,133621
10-Jul-24,12.91,13.05,12.78,13.03,1653974
09-Jul-24,13.08,13.08,12.90,12.91,1128605
08-Jul-24,13.07,13.14,12.99,13.04,241074
05-Jul-24,13.24,13.24,12.99,13.03,1977455
04-Jul-24,13.21,13.30,13.12,13.12,346542
03-Jul-24,13.41,13.44,13.15,13.21,409820
02-Jul-24,13.16,13.40,13.11,13.34,1067483
01-Jul-24,13.10,13.22,13.02,13.22,408098
28-Jun-24,12.91,13.16,12.89,13.05,723134
27-Jun-24,12.89,12.97,12.85,12.89,336509
26-Jun-24,12.77,12.91,12.77,12.89,690270
25-Jun-24,12.62,12.81,12.61,12.76,497234
24-Jun-24,12.74,12.74,12.59,12.59,503983
21-Jun-24,12.79,12.81,12.67,12.71,422152
20-Jun-24,12.80,12.87,12.70,12.79,108486
19-Jun-24,12.76,12.91,12.76,12.80,111252
18-Jun-24,12.66,12.78,12.63,12.76,173670
17-Jun-24,12.51,12.70,12.51,12.66,330929
14-Jun-24,12.45,12.51,12.39,12.51,49821
13-Jun-24,12.67,12.71,12.47,12.49,166473
12-Jun-24,12.42,12.71,12.36,12.62,7832111
11-Jun-24,12.49,12.49,12.19,12.32,484094
10-Jun-24,12.38,12.47,12.38,12.43,317051
07-Jun-24,12.13,12.35,12.13,12.33,145596
06-Jun-24,12.36,12.38,12.18,12.22,329195
05-Jun-24,12.16,12.32,12.14,12.31,43688
04-Jun-24,12.05,12.18,12.05,12.15,357041
03-Jun-24,12.05,12.14,11.94,12.05,842438
31-May-24,11.91,12.05,11.84,12.05,589653
29-May-24,11.92,11.96,11.85,11.91,510285
28-May-24,11.98,11.99,11.87,11.92,3897686
27-May-24,11.93,12.15,11.93,11.98,298796
24-May-24,11.83,11.96,11.82,11.93,802049
23-May-24,11.93,11.93,11.80,11.83,119832
22-May-24,11.90,11.96,11.87,11.91,182106
21-May-24,11.87,11.90,11.80,11.88,162975
20-May-24,11.87,11.92,11.83,11.86,1282002
17-May-24,11.95,11.95,11.80,11.84,568130
16-May-24,11.88,11.94,11.80,11.88,430560
15-May-24,11.81,11.93,11.81,11.93,120525
14-May-24,11.76,11.82,11.70,11.77,272652

*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: ACWI11