Cotação atual, histórico e gráfico do papel: ACWX39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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