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
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	0,00%	0,00	63,13	63,13	63,13	63,13	25K	1
23/12/2025	0,00%	0,00	63,13	63,13	63,13	63,13	315	1
22/12/2025	0,49%	0,31	63,13	63,13	63,13	63,13	63	1
19/12/2025	4,77%	2,86	62,82	62,51	62,51	62,82	21K	3
18/12/2025	0,64%	0,38	59,96	61,18	59,96	61,18	548	3
17/12/2025	-1,85%	-1,12	59,58	58,65	58,65	59,58	411	2
16/12/2025	-1,09%	-0,67	60,70	60,70	60,70	60,70	60	1
15/12/2025	-0,86%	-0,53	61,37	61,37	61,37	61,37	61	1
11/12/2025	0,00%	0,00	61,90	61,90	61,90	61,90	3K	2
09/12/2025	1,03%	0,63	61,90	62,15	61,90	62,15	25K	3
08/12/2025	-1,00%	-0,62	61,27	64,97	61,22	64,97	46K	6
05/12/2025	2,11%	1,28	61,89	57,02	56,01	61,89	824	4
02/12/2025	-0,36%	-0,22	60,61	60,60	60,60	60,61	363	3
01/12/2025	5,08%	2,94	60,83	60,74	60,74	60,83	13K	11
28/11/2025	1,53%	0,87	57,89	57,92	57,89	57,92	3K	2
27/11/2025	-4,81%	-2,88	57,02	57,90	57,02	57,90	228	2
25/11/2025	-0,02%	-0,01	59,90	59,88	57,09	65,62	22K	8
24/11/2025	0,03%	0,02	59,91	60,87	59,91	60,87	3K	2
21/11/2025	0,82%	0,49	59,89	59,89	59,89	59,89	5K	1
18/11/2025	-1,07%	-0,64	59,40	59,40	59,40	59,40	1K	1
17/11/2025	-0,46%	-0,28	60,04	60,04	60,04	60,04	420	1
14/11/2025	0,85%	0,51	60,32	57,25	57,25	60,32	3K	2
13/11/2025	0,00%	0,00	59,81	59,81	59,81	59,81	10K	1
12/11/2025	-0,93%	-0,56	59,81	61,10	59,81	61,10	12K	2
11/11/2025	-2,63%	-1,63	60,37	60,41	60,37	60,41	5K	2
10/11/2025	2,63%	1,59	62,00	60,39	60,39	62,00	3K	3
06/11/2025	1,53%	0,91	60,41	60,40	60,40	60,41	120	2
05/11/2025	-1,94%	-1,18	59,50	60,00	59,50	60,00	119	2
04/11/2025	-0,51%	-0,31	60,68	58,16	58,16	60,68	2K	2
03/11/2025	-0,80%	-0,49	60,99	64,55	58,40	64,55	71K	17
29/10/2025	0,29%	0,18	61,48	61,48	61,48	61,48	61	1
28/10/2025	-0,42%	-0,26	61,30	61,30	61,30	61,30	61	1
27/10/2025	0,23%	0,14	61,56	61,42	61,42	61,69	21K	3
24/10/2025	0,64%	0,39	61,42	61,42	61,42	61,42	8K	1
23/10/2025	0,39%	0,24	61,03	61,03	61,03	61,03	915	1
22/10/2025	-0,10%	-0,06	60,79	60,79	60,79	60,79	60	1
21/10/2025	-0,36%	-0,22	60,85	60,87	60,85	60,87	10K	2
15/10/2025	0,21%	0,13	61,07	60,69	58,64	61,07	21K	3
14/10/2025	0,40%	0,24	60,94	60,87	60,87	60,94	4K	2
13/10/2025	-0,16%	-0,10	60,70	60,80	60,00	60,80	9K	4
10/10/2025	0,50%	0,30	60,80	60,80	60,80	60,80	1K	1
08/10/2025	0,27%	0,16	60,50	60,00	59,77	60,50	78K	6
07/10/2025	-0,58%	-0,35	60,34	60,00	60,00	60,34	13K	4
06/10/2025	0,20%	0,12	60,69	60,69	60,69	60,69	424	1
03/10/2025	2,77%	1,63	60,57	60,00	60,00	60,57	41K	2
30/09/2025	0,17%	0,10	58,94	58,86	58,40	58,94	9K	3
29/09/2025	0,22%	0,13	58,84	58,71	58,71	58,84	34K	2
26/09/2025	0,05%	0,03	58,71	58,71	58,71	58,71	33K	1
25/09/2025	-0,09%	-0,05	58,68	58,44	58,44	58,68	33K	3
24/09/2025	0,10%	0,06	58,73	58,67	58,50	58,81	18K	8
23/09/2025	2,89%	1,65	58,67	58,70	58,67	58,70	55K	2
22/09/2025	-0,75%	-0,43	57,02	58,67	57,02	58,86	14K	5
17/09/2025	-	-	57,45	58,05	57,45	58,48	12K	5

Date,Open,High,Low,Close,Volume
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
23-Dec-25,63.13,63.13,63.13,63.13,315
22-Dec-25,63.13,63.13,63.13,63.13,63
19-Dec-25,62.51,62.82,62.51,62.82,20792
18-Dec-25,61.18,61.18,59.96,59.96,548
17-Dec-25,58.65,59.58,58.65,59.58,411
16-Dec-25,60.70,60.70,60.70,60.70,60
15-Dec-25,61.37,61.37,61.37,61.37,61
11-Dec-25,61.90,61.90,61.90,61.90,3342
09-Dec-25,62.15,62.15,61.90,61.90,25169
08-Dec-25,64.97,64.97,61.22,61.27,45947
05-Dec-25,57.02,61.89,56.01,61.89,824
02-Dec-25,60.60,60.61,60.60,60.61,363
01-Dec-25,60.74,60.83,60.74,60.83,12700
28-Nov-25,57.92,57.92,57.89,57.89,2952
27-Nov-25,57.90,57.90,57.02,57.02,228
25-Nov-25,59.88,65.62,57.09,59.90,22423
24-Nov-25,60.87,60.87,59.91,59.91,3421
21-Nov-25,59.89,59.89,59.89,59.89,5090
18-Nov-25,59.40,59.40,59.40,59.40,1188
17-Nov-25,60.04,60.04,60.04,60.04,420
14-Nov-25,57.25,60.32,57.25,60.32,3133
13-Nov-25,59.81,59.81,59.81,59.81,10167
12-Nov-25,61.10,61.10,59.81,59.81,12328
11-Nov-25,60.41,60.41,60.37,60.37,4953
10-Nov-25,60.39,62.00,60.39,62.00,2576
06-Nov-25,60.40,60.41,60.40,60.41,120
05-Nov-25,60.00,60.00,59.50,59.50,119
04-Nov-25,58.16,60.68,58.16,60.68,1653
03-Nov-25,64.55,64.55,58.40,60.99,70984
29-Oct-25,61.48,61.48,61.48,61.48,61
28-Oct-25,61.30,61.30,61.30,61.30,61
27-Oct-25,61.42,61.69,61.42,61.56,20910
24-Oct-25,61.42,61.42,61.42,61.42,7984
23-Oct-25,61.03,61.03,61.03,61.03,915
22-Oct-25,60.79,60.79,60.79,60.79,60
21-Oct-25,60.87,60.87,60.85,60.85,9980
15-Oct-25,60.69,61.07,58.64,61.07,20616
14-Oct-25,60.87,60.94,60.87,60.94,4448
13-Oct-25,60.80,60.80,60.00,60.70,8875
10-Oct-25,60.80,60.80,60.80,60.80,1216
08-Oct-25,60.00,60.50,59.77,60.50,77552
07-Oct-25,60.00,60.34,60.00,60.34,12604
06-Oct-25,60.69,60.69,60.69,60.69,424
03-Oct-25,60.00,60.57,60.00,60.57,41489
30-Sep-25,58.86,58.94,58.40,58.94,8544
29-Sep-25,58.71,58.84,58.71,58.84,33774
26-Sep-25,58.71,58.71,58.71,58.71,32818
25-Sep-25,58.44,58.68,58.44,58.68,32977
24-Sep-25,58.67,58.81,58.50,58.73,17977
23-Sep-25,58.70,58.70,58.67,58.67,54939
22-Sep-25,58.67,58.86,57.02,57.02,14412
17-Sep-25,58.05,58.48,57.45,57.45,11926

*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