Cotação atual, histórico e gráfico do papel: ACWX39

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 ACWX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/09/2026	-0,73%	-0,49	66,29	66,29	66,29	66,29	2K	2
08/09/2026	-0,42%	-0,28	66,78	66,99	66,57	66,99	3K	5
04/09/2026	0,74%	0,49	67,06	67,06	67,06	67,06	1K	1
03/09/2026	1,49%	0,98	66,57	66,57	66,57	66,57	66	1
02/09/2026	-1,15%	-0,76	65,59	65,87	65,59	65,87	4K	2
01/09/2026	-1,50%	-1,01	66,35	66,57	66,35	66,57	6K	2
28/08/2026	0,27%	0,18	67,36	67,36	67,36	67,36	3K	1
27/08/2026	0,92%	0,61	67,18	66,87	66,87	67,18	304K	7
24/08/2026	0,20%	0,13	66,57	66,57	66,57	66,57	3K	1
21/08/2026	-0,69%	-0,46	66,44	66,44	66,44	66,44	863	1
19/08/2026	-0,03%	-0,02	66,90	66,92	66,84	66,92	98K	3
18/08/2026	-2,31%	-1,58	66,92	67,00	66,92	67,00	1K	2
17/08/2026	0,54%	0,37	68,50	67,99	67,92	68,50	3K	4
14/08/2026	0,65%	0,44	68,13	67,69	67,69	68,13	6K	3
13/08/2026	-1,18%	-0,81	67,69	67,69	67,69	67,69	4K	1
12/08/2026	2,24%	1,50	68,50	66,75	66,75	68,50	2K	3
11/08/2026	1,52%	1,00	67,00	66,00	66,00	67,00	10K	6
10/08/2026	0,00%	0,00	66,00	66,00	65,84	66,00	989	3
07/08/2026	0,00%	0,00	66,00	65,65	65,63	66,00	3K	4
06/08/2026	0,00%	0,00	66,00	65,45	65,45	66,00	7K	3
05/08/2026	0,00%	0,00	66,00	65,85	65,85	66,00	2K	2
04/08/2026	2,20%	1,42	66,00	66,00	66,00	66,00	2K	2
31/07/2026	0,00%	0,00	64,58	64,58	64,58	64,58	322	1
29/07/2026	0,33%	0,21	64,58	67,00	64,58	67,00	2K	2
27/07/2026	0,00%	0,00	64,37	63,48	63,48	64,37	2K	3
24/07/2026	3,21%	2,00	64,37	63,07	63,07	64,37	13K	2
21/07/2026	-3,47%	-2,24	62,37	64,61	62,37	64,61	6K	3
20/07/2026	0,00%	0,00	64,61	64,61	64,61	64,61	129	2
17/07/2026	-1,40%	-0,92	64,61	64,71	63,14	64,71	4K	5
15/07/2026	0,24%	0,16	65,53	63,73	63,69	65,53	2K	4
14/07/2026	-0,79%	-0,52	65,37	65,37	65,37	65,37	3K	1
13/07/2026	0,00%	0,00	65,89	65,89	65,89	65,89	3K	1
08/07/2026	-0,59%	-0,39	65,89	64,41	64,41	65,89	2K	3
07/07/2026	-1,25%	-0,84	66,28	63,51	63,51	66,28	2K	3
06/07/2026	9,14%	5,62	67,12	65,48	65,48	67,12	3K	4
03/07/2026	-7,10%	-4,70	61,50	63,50	61,50	63,50	2K	4
02/07/2026	1,21%	0,79	66,20	66,20	66,20	66,20	66	1
01/07/2026	-0,44%	-0,29	65,41	65,70	65,41	65,70	982	4
30/06/2026	1,51%	0,98	65,70	65,70	65,70	65,70	262	1
29/06/2026	0,00%	0,00	64,72	64,72	64,72	64,72	2K	1
26/06/2026	-1,45%	-0,95	64,72	64,72	64,72	64,72	1K	1
25/06/2026	-1,62%	-1,08	65,67	66,75	65,67	66,75	2K	3
24/06/2026	0,30%	0,20	66,75	66,75	66,75	66,75	1K	1
23/06/2026	0,03%	0,02	66,55	66,53	66,53	66,55	8K	2
22/06/2026	-2,52%	-1,72	66,53	66,52	66,50	66,53	2K	3
18/06/2026	4,92%	3,20	68,25	65,24	65,24	68,25	66K	3
17/06/2026	0,08%	0,05	65,05	65,22	65,05	65,44	20K	4
16/06/2026	-1,96%	-1,30	65,00	65,00	65,00	65,00	975	1
11/06/2026	4,81%	3,04	66,30	64,03	64,03	66,30	781	3
09/06/2026	-2,38%	-1,54	63,26	64,36	63,26	64,36	893	2
08/06/2026	-0,61%	-0,40	64,80	64,80	64,80	64,80	34K	1
05/06/2026	-1,32%	-0,87	65,20	63,55	63,55	65,20	901	2
03/06/2026	0,12%	0,08	66,07	65,14	65,14	66,07	174K	4
01/06/2026	-0,18%	-0,12	65,99	62,94	62,94	65,99	9K	3
29/05/2026	4,84%	3,05	66,11	64,49	64,48	66,11	2K	7
26/05/2026	-1,35%	-0,86	63,06	63,81	63,06	63,81	508	4
21/05/2026	0,71%	0,45	63,92	62,93	62,93	63,92	380	2
20/05/2026	0,47%	0,30	63,47	62,50	62,45	63,47	6K	4
19/05/2026	2,37%	1,46	63,17	63,24	60,89	63,24	2K	4
18/05/2026	-1,74%	-1,09	61,71	61,69	61,69	61,71	32K	2
14/05/2026	-0,33%	-0,21	62,80	62,80	62,80	62,80	6K	1
13/05/2026	3,43%	2,09	63,01	63,01	63,01	63,01	6K	1
12/05/2026	-1,73%	-1,07	60,92	65,09	60,92	65,09	29K	2
11/05/2026	-0,85%	-0,53	61,99	62,05	61,99	62,05	25K	2
06/05/2026	3,17%	1,92	62,52	62,52	62,41	62,52	63K	4
04/05/2026	-2,16%	-1,34	60,60	62,50	60,60	62,50	3K	3
28/04/2026	-0,90%	-0,56	61,94	61,94	61,94	61,94	185	1
27/04/2026	0,81%	0,50	62,50	62,50	62,50	62,50	937	1
23/04/2026	1,84%	1,12	62,00	62,00	62,00	62,00	62	1
22/04/2026	-0,75%	-0,46	60,88	61,34	60,88	61,34	2K	2
16/04/2026	0,00%	0,00	61,34	61,34	61,34	61,34	6K	1
15/04/2026	1,09%	0,66	61,34	60,95	60,95	61,37	14K	3
13/04/2026	0,23%	0,14	60,68	60,70	60,67	60,70	25K	3
10/04/2026	-0,20%	-0,12	60,54	60,54	60,54	60,54	302	1
09/04/2026	-1,43%	-0,88	60,66	61,40	60,66	61,40	3K	3
08/04/2026	1,08%	0,66	61,54	61,55	61,54	61,55	307	2
07/04/2026	1,94%	1,16	60,88	59,49	59,49	60,88	7K	2
06/04/2026	-0,48%	-0,29	59,72	59,65	59,65	59,72	238	2
01/04/2026	1,47%	0,87	60,01	59,61	59,61	60,07	48K	3
31/03/2026	2,11%	1,22	59,14	59,88	59,14	59,88	5K	2
27/03/2026	-1,36%	-0,80	57,92	59,00	57,92	59,00	57K	5
26/03/2026	-3,96%	-2,42	58,72	59,06	58,72	59,06	124K	4
25/03/2026	0,49%	0,30	61,14	59,76	59,76	61,14	2K	2
24/03/2026	4,16%	2,43	60,84	60,73	59,50	60,84	2K	3
23/03/2026	-3,87%	-2,35	58,41	58,41	58,41	58,41	58	1
19/03/2026	0,46%	0,28	60,76	59,55	59,54	61,06	8K	6
18/03/2026	-0,71%	-0,43	60,48	60,91	60,48	61,91	16K	3
16/03/2026	1,52%	0,91	60,91	60,91	60,91	60,91	791	1
13/03/2026	-1,77%	-1,08	60,00	60,05	60,00	60,05	61K	3
12/03/2026	2,91%	1,73	61,08	60,08	60,08	61,65	5K	4
11/03/2026	-4,51%	-2,80	59,35	60,05	59,28	60,05	32K	5
10/03/2026	1,32%	0,81	62,15	61,27	61,27	62,15	123	2
09/03/2026	-1,14%	-0,71	61,34	62,05	59,50	62,05	2K	4
06/03/2026	-2,85%	-1,82	62,05	61,11	60,86	62,64	119K	822
04/03/2026	0,19%	0,12	63,87	63,52	62,07	63,87	8K	4
03/03/2026	-0,93%	-0,60	63,75	63,22	61,46	63,75	2K	4
02/03/2026	0,70%	0,45	64,35	65,00	64,35	65,00	11K	5
27/02/2026	-1,86%	-1,21	63,90	65,20	63,90	65,99	92K	8
26/02/2026	2,01%	1,28	65,11	67,58	63,80	67,58	326	5
25/02/2026	0,00%	0,00	63,83	62,76	62,45	63,83	86K	7
24/02/2026	0,31%	0,20	63,83	62,42	62,42	63,83	15K	4
23/02/2026	-2,90%	-1,90	63,63	65,80	63,63	65,80	2K	5
20/02/2026	-0,05%	-0,03	65,53	62,40	62,40	65,53	21K	9
19/02/2026	-0,26%	-0,17	65,56	65,56	65,56	65,56	2K	1
18/02/2026	0,69%	0,45	65,73	64,27	64,27	65,73	195	3
13/02/2026	0,26%	0,17	65,28	64,04	64,04	65,28	1K	2
12/02/2026	2,04%	1,30	65,11	63,81	63,81	65,11	1K	2
10/02/2026	-1,54%	-1,00	63,81	65,44	63,81	65,47	20K	3
09/02/2026	1,98%	1,26	64,81	64,63	63,25	64,81	13K	5
06/02/2026	0,05%	0,03	63,55	63,97	63,55	63,97	2K	5
05/02/2026	-0,67%	-0,43	63,52	61,89	61,89	63,52	4K	3
04/02/2026	2,65%	1,65	63,95	64,93	62,65	64,93	191	3
03/02/2026	-2,29%	-1,46	62,30	64,03	62,28	64,03	20K	4
02/02/2026	0,11%	0,07	63,76	63,76	63,76	63,76	127	1
30/01/2026	4,24%	2,59	63,69	64,50	61,90	64,50	2K	5
29/01/2026	-1,97%	-1,23	61,10	64,28	61,10	64,28	9K	6
28/01/2026	0,19%	0,12	62,33	62,29	62,29	62,33	2K	2
27/01/2026	1,48%	0,91	62,21	64,36	62,21	64,36	3K	3
26/01/2026	-1,19%	-0,74	61,30	62,03	61,30	62,03	4K	2
23/01/2026	0,06%	0,04	62,04	61,99	61,99	63,78	1K	4
22/01/2026	-2,39%	-1,52	62,00	62,06	62,00	62,06	8K	2
21/01/2026	1,97%	1,23	63,52	62,07	61,75	63,60	91K	4
20/01/2026	-0,92%	-0,58	62,29	66,01	62,21	66,01	56K	5
15/01/2026	-0,96%	-0,61	62,87	62,89	62,87	62,89	2K	2
14/01/2026	-0,81%	-0,52	63,48	64,32	63,45	64,32	40K	10
13/01/2026	0,05%	0,03	64,00	64,01	63,88	64,01	45K	3
12/01/2026	0,60%	0,38	63,97	63,59	63,59	63,97	20K	2
09/01/2026	4,40%	2,68	63,59	63,59	63,59	63,59	1K	1
08/01/2026	0,00%	0,00	60,91	60,91	60,91	60,91	9K	1
07/01/2026	-3,32%	-2,09	60,91	63,00	60,91	63,00	16K	3
05/01/2026	0,14%	0,09	63,00	69,99	59,51	69,99	4K	14
02/01/2026	-0,35%	-0,22	62,91	63,12	62,91	63,12	34K	2
30/12/2025	0,00%	0,00	63,13	63,13	63,13	63,13	63	1
26/12/2025	-	-	63,13	63,13	63,13	63,13	25K	1

Date,Open,High,Low,Close,Volume
09-Sep-26,66.29,66.29,66.29,66.29,2054
08-Sep-26,66.99,66.99,66.57,66.78,3073
04-Sep-26,67.06,67.06,67.06,67.06,1475
03-Sep-26,66.57,66.57,66.57,66.57,66
02-Sep-26,65.87,65.87,65.59,65.59,3673
01-Sep-26,66.57,66.57,66.35,66.35,6107
28-Aug-26,67.36,67.36,67.36,67.36,3368
27-Aug-26,66.87,67.18,66.87,67.18,303877
24-Aug-26,66.57,66.57,66.57,66.57,3328
21-Aug-26,66.44,66.44,66.44,66.44,863
19-Aug-26,66.92,66.92,66.84,66.90,97559
18-Aug-26,67.00,67.00,66.92,66.92,1205
17-Aug-26,67.99,68.50,67.92,68.50,3200
14-Aug-26,67.69,68.13,67.69,68.13,5962
13-Aug-26,67.69,67.69,67.69,67.69,3722
12-Aug-26,66.75,68.50,66.75,68.50,1737
11-Aug-26,66.00,67.00,66.00,67.00,9580
10-Aug-26,66.00,66.00,65.84,66.00,989
07-Aug-26,65.65,66.00,65.63,66.00,3357
06-Aug-26,65.45,66.00,65.45,66.00,6572
05-Aug-26,65.85,66.00,65.85,66.00,1714
04-Aug-26,66.00,66.00,66.00,66.00,2310
31-Jul-26,64.58,64.58,64.58,64.58,322
29-Jul-26,67.00,67.00,64.58,64.58,2272
27-Jul-26,63.48,64.37,63.48,64.37,2046
24-Jul-26,63.07,64.37,63.07,64.37,12744
21-Jul-26,64.61,64.61,62.37,62.37,5929
20-Jul-26,64.61,64.61,64.61,64.61,129
17-Jul-26,64.71,64.71,63.14,64.61,4248
15-Jul-26,63.73,65.53,63.69,65.53,2068
14-Jul-26,65.37,65.37,65.37,65.37,3268
13-Jul-26,65.89,65.89,65.89,65.89,2635
08-Jul-26,64.41,65.89,64.41,65.89,1824
07-Jul-26,63.51,66.28,63.51,66.28,2311
06-Jul-26,65.48,67.12,65.48,67.12,3028
03-Jul-26,63.50,63.50,61.50,61.50,1553
02-Jul-26,66.20,66.20,66.20,66.20,66
01-Jul-26,65.70,65.70,65.41,65.41,982
30-Jun-26,65.70,65.70,65.70,65.70,262
29-Jun-26,64.72,64.72,64.72,64.72,1941
26-Jun-26,64.72,64.72,64.72,64.72,1294
25-Jun-26,66.75,66.75,65.67,65.67,2115
24-Jun-26,66.75,66.75,66.75,66.75,1134
23-Jun-26,66.53,66.55,66.53,66.55,8383
22-Jun-26,66.52,66.53,66.50,66.53,2062
18-Jun-26,65.24,68.25,65.24,68.25,65717
17-Jun-26,65.22,65.44,65.05,65.05,20202
16-Jun-26,65.00,65.00,65.00,65.00,975
11-Jun-26,64.03,66.30,64.03,66.30,781
09-Jun-26,64.36,64.36,63.26,63.26,893
08-Jun-26,64.80,64.80,64.80,64.80,33696
05-Jun-26,63.55,65.20,63.55,65.20,901
03-Jun-26,65.14,66.07,65.14,66.07,174230
01-Jun-26,62.94,65.99,62.94,65.99,8754
29-May-26,64.49,66.11,64.48,66.11,2078
26-May-26,63.81,63.81,63.06,63.06,508
21-May-26,62.93,63.92,62.93,63.92,380
20-May-26,62.50,63.47,62.45,63.47,5542
19-May-26,63.24,63.24,60.89,63.17,1501
18-May-26,61.69,61.71,61.69,61.71,31842
14-May-26,62.80,62.80,62.80,62.80,6217
13-May-26,63.01,63.01,63.01,63.01,6237
12-May-26,65.09,65.09,60.92,60.92,29325
11-May-26,62.05,62.05,61.99,61.99,25005
06-May-26,62.52,62.52,62.41,62.52,63182
04-May-26,62.50,62.50,60.60,60.60,2515
28-Apr-26,61.94,61.94,61.94,61.94,185
27-Apr-26,62.50,62.50,62.50,62.50,937
23-Apr-26,62.00,62.00,62.00,62.00,62
22-Apr-26,61.34,61.34,60.88,60.88,2382
16-Apr-26,61.34,61.34,61.34,61.34,6134
15-Apr-26,60.95,61.37,60.95,61.34,14427
13-Apr-26,60.70,60.70,60.67,60.68,25309
10-Apr-26,60.54,60.54,60.54,60.54,302
09-Apr-26,61.40,61.40,60.66,60.66,2561
08-Apr-26,61.55,61.55,61.54,61.54,307
07-Apr-26,59.49,60.88,59.49,60.88,7166
06-Apr-26,59.65,59.72,59.65,59.72,238
01-Apr-26,59.61,60.07,59.61,60.01,47831
31-Mar-26,59.88,59.88,59.14,59.14,4970
27-Mar-26,59.00,59.00,57.92,57.92,56631
26-Mar-26,59.06,59.06,58.72,58.72,123728
25-Mar-26,59.76,61.14,59.76,61.14,2418
24-Mar-26,60.73,60.84,59.50,60.84,2172
23-Mar-26,58.41,58.41,58.41,58.41,58
19-Mar-26,59.55,61.06,59.54,60.76,8234
18-Mar-26,60.91,61.91,60.48,60.48,15580
16-Mar-26,60.91,60.91,60.91,60.91,791
13-Mar-26,60.05,60.05,60.00,60.00,60950
12-Mar-26,60.08,61.65,60.08,61.08,5302
11-Mar-26,60.05,60.05,59.28,59.35,32295
10-Mar-26,61.27,62.15,61.27,62.15,123
09-Mar-26,62.05,62.05,59.50,61.34,2441
06-Mar-26,61.11,62.64,60.86,62.05,119163
04-Mar-26,63.52,63.87,62.07,63.87,7764
03-Mar-26,63.22,63.75,61.46,63.75,1629
02-Mar-26,65.00,65.00,64.35,64.35,11354
27-Feb-26,65.20,65.99,63.90,63.90,91740
26-Feb-26,67.58,67.58,63.80,65.11,326
25-Feb-26,62.76,63.83,62.45,63.83,85965
24-Feb-26,62.42,63.83,62.42,63.83,14785
23-Feb-26,65.80,65.80,63.63,63.63,2240
20-Feb-26,62.40,65.53,62.40,65.53,21356
19-Feb-26,65.56,65.56,65.56,65.56,2032
18-Feb-26,64.27,65.73,64.27,65.73,195
13-Feb-26,64.04,65.28,64.04,65.28,1163
12-Feb-26,63.81,65.11,63.81,65.11,1289
10-Feb-26,65.44,65.47,63.81,63.81,19732
09-Feb-26,64.63,64.81,63.25,64.81,13004
06-Feb-26,63.97,63.97,63.55,63.55,1661
05-Feb-26,61.89,63.52,61.89,63.52,3887
04-Feb-26,64.93,64.93,62.65,63.95,191
03-Feb-26,64.03,64.03,62.28,62.30,20452
02-Feb-26,63.76,63.76,63.76,63.76,127
30-Jan-26,64.50,64.50,61.90,63.69,1774
29-Jan-26,64.28,64.28,61.10,61.10,8850
28-Jan-26,62.29,62.33,62.29,62.33,1557
27-Jan-26,64.36,64.36,62.21,62.21,3342
26-Jan-26,62.03,62.03,61.30,61.30,4069
23-Jan-26,61.99,63.78,61.99,62.04,1128
22-Jan-26,62.06,62.06,62.00,62.00,8185
21-Jan-26,62.07,63.60,61.75,63.52,91486
20-Jan-26,66.01,66.01,62.21,62.29,56037
15-Jan-26,62.89,62.89,62.87,62.87,2074
14-Jan-26,64.32,64.32,63.45,63.48,39615
13-Jan-26,64.01,64.01,63.88,64.00,44830
12-Jan-26,63.59,63.97,63.59,63.97,20022
09-Jan-26,63.59,63.59,63.59,63.59,1335
08-Jan-26,60.91,60.91,60.91,60.91,8649
07-Jan-26,63.00,63.00,60.91,60.91,15880
05-Jan-26,69.99,69.99,59.51,63.00,3938
02-Jan-26,63.12,63.12,62.91,62.91,33875
30-Dec-25,63.13,63.13,63.13,63.13,63
26-Dec-25,63.13,63.13,63.13,63.13,24557

*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: ACWX39