Cotação atual, histórico e gráfico do papel: E1WL34

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 E1WL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,52%	-0,52	100,30	100,30	100,30	100,30	3K	1
18/11/2024	4,05%	3,92	100,82	100,82	100,82	100,82	3K	1
14/11/2024	1,38%	1,32	96,90	96,90	96,90	96,90	678	1
13/11/2024	0,20%	0,19	95,58	95,58	95,58	95,58	477	1
12/11/2024	-1,24%	-1,20	95,39	95,39	95,39	95,39	286	1
11/11/2024	0,96%	0,92	96,59	96,72	96,59	98,00	5K	3
08/11/2024	2,77%	2,58	95,67	95,67	95,67	95,67	1K	1

07/11/2024	-1,07%	-1,01	93,09	92,70	92,70	93,09	3K	2
06/11/2024	-1,47%	-1,40	94,10	94,10	94,10	94,10	941	1
05/11/2024	-0,40%	-0,38	95,50	95,61	95,50	95,61	573	2
04/11/2024	-3,35%	-3,32	95,88	95,88	95,88	95,88	2K	1
01/11/2024	2,12%	2,06	99,20	98,30	98,30	99,20	492	2
31/10/2024	-1,68%	-1,66	97,14	97,14	97,14	97,14	2K	1
30/10/2024	-1,22%	-1,22	98,80	98,80	98,80	98,80	691	1
29/10/2024	2,18%	2,13	100,02	100,02	100,02	100,02	900	1
28/10/2024	-0,99%	-0,98	97,89	97,89	97,89	97,89	587	1
25/10/2024	-1,91%	-1,93	98,87	98,87	98,87	98,87	296	1
24/10/2024	0,50%	0,50	100,80	100,80	100,80	100,80	201	1
23/10/2024	1,21%	1,20	100,30	100,30	100,30	100,30	1K	1
22/10/2024	-0,50%	-0,50	99,10	99,10	99,10	99,10	3K	1
21/10/2024	0,12%	0,12	99,60	100,50	99,60	100,50	601	2
18/10/2024	2,32%	2,26	99,48	99,82	99,48	99,82	10K	3
17/10/2024	-0,08%	-0,08	97,22	97,22	97,22	97,22	2K	1
15/10/2024	0,14%	0,14	97,30	97,30	97,30	97,30	2K	1
14/10/2024	1,21%	1,16	97,16	97,16	97,16	97,16	1K	1
11/10/2024	0,73%	0,70	96,00	96,28	96,00	96,28	4K	2
10/10/2024	0,75%	0,71	95,30	95,30	95,30	95,30	1K	1
09/10/2024	0,08%	0,08	94,59	96,12	94,59	96,12	12K	4
08/10/2024	7,59%	6,67	94,51	94,41	94,41	94,51	3K	2
07/10/2024	-2,20%	-1,98	87,84	88,65	87,84	88,65	2K	13
04/10/2024	1,01%	0,90	89,82	89,82	89,82	89,82	89	1
03/10/2024	0,21%	0,19	88,92	90,80	88,92	90,80	1K	2
02/10/2024	-0,72%	-0,64	88,73	88,73	88,73	88,73	354	1
01/10/2024	0,40%	0,36	89,37	89,37	89,37	89,37	446	1
30/09/2024	-2,07%	-1,88	89,01	89,01	89,01	89,01	2K	1
27/09/2024	1,50%	1,34	90,89	91,27	90,89	91,27	73K	5
26/09/2024	-0,20%	-0,18	89,55	89,55	89,55	89,55	985	1
25/09/2024	-1,19%	-1,08	89,73	90,30	89,73	90,30	4K	2
24/09/2024	-0,82%	-0,75	90,81	90,81	90,81	90,81	2K	1
20/09/2024	-1,42%	-1,32	91,56	91,56	91,56	91,56	2K	1
18/09/2024	0,74%	0,68	92,88	92,88	92,88	92,88	1K	1
17/09/2024	-3,45%	-3,29	92,20	98,22	92,20	98,22	3K	2
16/09/2024	-0,63%	-0,61	95,49	97,48	95,49	97,48	50K	2
13/09/2024	-0,21%	-0,20	96,10	96,10	96,10	96,10	1K	1
11/09/2024	2,20%	2,07	96,30	96,30	96,30	96,30	288	1
10/09/2024	2,25%	2,07	94,23	94,23	94,23	94,23	3K	1
09/09/2024	-0,92%	-0,86	92,16	92,16	92,16	92,16	92	1
06/09/2024	0,45%	0,42	93,02	93,02	93,02	93,02	2K	1
05/09/2024	-4,88%	-4,75	92,60	92,60	92,60	92,60	1K	1
04/09/2024	1,09%	1,05	97,35	97,35	97,35	97,35	486	1
03/09/2024	-2,23%	-2,20	96,30	96,30	96,30	96,30	963	1
30/08/2024	-0,40%	-0,40	98,50	98,50	98,50	98,50	1K	1
29/08/2024	3,84%	3,66	98,90	98,90	98,90	98,90	2K	1
28/08/2024	-0,45%	-0,43	95,24	95,24	95,24	95,24	952	1
27/08/2024	1,64%	1,54	95,67	95,40	95,40	95,67	1K	2
26/08/2024	-2,96%	-2,87	94,13	96,99	94,13	96,99	6K	3
23/08/2024	-2,17%	-2,15	97,00	99,15	97,00	99,15	2K	2
22/08/2024	3,28%	3,15	99,15	99,20	99,15	99,30	8K	3
21/08/2024	1,29%	1,22	96,00	96,00	96,00	96,00	768	1
20/08/2024	2,54%	2,35	94,78	95,04	94,78	95,18	3K	3
19/08/2024	-2,10%	-1,98	92,43	92,43	92,43	92,43	1K	1
16/08/2024	1,45%	1,35	94,41	94,53	94,32	94,53	661	4
15/08/2024	2,48%	2,25	93,06	92,00	92,00	93,06	11K	2
14/08/2024	-0,19%	-0,17	90,81	90,63	90,63	90,81	544	2
13/08/2024	0,75%	0,68	90,98	92,00	90,98	92,00	2K	2
12/08/2024	1,35%	1,20	90,30	89,50	89,50	90,30	4K	5
09/08/2024	0,61%	0,54	89,10	88,47	88,47	89,10	137K	7
08/08/2024	2,98%	2,56	88,56	88,83	88,20	88,83	2K	3
07/08/2024	-2,89%	-2,56	86,00	86,22	86,00	86,22	430	4
06/08/2024	2,20%	1,91	88,56	88,83	88,56	88,86	64K	3
05/08/2024	-0,03%	-0,03	86,65	86,50	85,98	86,94	5K	8
02/08/2024	-3,01%	-2,69	86,68	86,50	86,50	87,70	7K	5
01/08/2024	1,19%	1,05	89,37	88,32	88,32	89,37	13K	3
31/07/2024	-0,98%	-0,87	88,32	90,00	88,32	90,00	6K	3
30/07/2024	-0,98%	-0,88	89,19	90,12	88,30	90,15	359K	12
29/07/2024	1,71%	1,51	90,07	88,42	88,42	90,19	20K	14
26/07/2024	4,19%	3,56	88,56	85,85	85,85	88,86	321K	34
25/07/2024	-30,76%	-37,77	85,00	91,49	85,00	91,49	243K	132
24/07/2024	0,70%	0,85	122,77	122,77	122,77	122,77	1K	1
23/07/2024	-0,49%	-0,60	121,92	122,52	121,92	122,52	10K	2
22/07/2024	1,98%	2,38	122,52	122,52	122,52	122,52	18K	1
19/07/2024	1,12%	1,33	120,14	120,14	120,14	120,14	240	1
18/07/2024	-0,65%	-0,78	118,81	118,47	118,47	118,81	2K	2
17/07/2024	0,26%	0,31	119,59	120,48	119,59	120,60	3K	4
16/07/2024	-2,41%	-2,94	119,28	119,28	119,28	119,28	834	1
15/07/2024	-1,47%	-1,82	122,22	122,64	122,22	122,64	733	2
12/07/2024	-2,84%	-3,62	124,04	126,48	124,04	126,48	1K	3
11/07/2024	0,46%	0,58	127,66	127,66	127,66	127,66	8K	1
10/07/2024	0,26%	0,33	127,08	127,08	127,08	127,08	2K	1
09/07/2024	0,56%	0,71	126,75	126,75	126,75	126,75	2K	1
08/07/2024	-0,16%	-0,20	126,04	126,04	126,04	126,04	756	1
05/07/2024	-2,50%	-3,24	126,24	126,07	126,07	126,24	5K	2
03/07/2024	-0,10%	-0,13	129,48	128,44	128,44	129,48	2K	2
02/07/2024	2,00%	2,54	129,61	129,61	129,61	129,61	129	1
01/07/2024	-1,39%	-1,79	127,07	127,07	127,07	127,07	1K	1
28/06/2024	0,12%	0,16	128,86	128,86	128,86	128,86	2K	1
27/06/2024	2,27%	2,86	128,70	128,70	128,70	128,70	3K	1
26/06/2024	1,85%	2,29	125,84	125,84	125,84	125,84	1K	1
25/06/2024	1,14%	1,39	123,55	123,55	123,55	123,55	1K	1
24/06/2024	-0,49%	-0,60	122,16	122,16	122,16	122,16	3K	1
20/06/2024	2,51%	3,00	122,76	122,76	122,76	122,76	368	1
18/06/2024	1,35%	1,60	119,76	119,76	119,76	119,76	359	1
17/06/2024	1,08%	1,26	118,16	116,14	116,14	118,16	706	3
14/06/2024	-0,75%	-0,88	116,90	116,90	116,90	116,90	233	1
13/06/2024	-0,27%	-0,32	117,78	117,78	117,78	117,78	706	1
12/06/2024	1,34%	1,56	118,10	118,10	118,10	118,10	354	1
11/06/2024	1,21%	1,39	116,54	116,54	116,54	116,54	349	1
10/06/2024	-0,92%	-1,07	115,15	115,15	115,15	115,15	806	1
07/06/2024	0,78%	0,90	116,22	116,22	116,22	116,22	1K	1
06/06/2024	-0,24%	-0,28	115,32	114,63	114,63	115,32	7K	5
05/06/2024	0,07%	0,08	115,60	115,60	115,60	115,60	809	1
04/06/2024	0,79%	0,90	115,52	115,52	115,52	115,52	462	1
03/06/2024	1,64%	1,85	114,62	114,62	114,62	114,62	343	1
31/05/2024	-0,11%	-0,12	112,77	112,77	112,77	112,77	1K	1
29/05/2024	0,61%	0,69	112,89	112,89	112,89	112,89	677	1
28/05/2024	-3,91%	-4,56	112,20	112,20	112,20	112,20	561	1
22/05/2024	2,26%	2,58	116,76	116,76	116,76	116,76	467	1
20/05/2024	0,37%	0,42	114,18	114,07	114,07	114,18	5K	2
17/05/2024	-1,41%	-1,63	113,76	115,40	113,76	115,40	4K	2
15/05/2024	4,27%	4,73	115,39	115,39	115,39	115,39	115	1
14/05/2024	1,01%	1,11	110,66	110,66	110,66	110,66	885	1
13/05/2024	-2,46%	-2,76	109,55	109,59	109,55	109,75	5K	6
10/05/2024	-0,08%	-0,09	112,31	112,70	111,90	112,70	561	4
09/05/2024	3,93%	4,25	112,40	112,40	112,40	112,40	2K	1
08/05/2024	-0,45%	-0,49	108,15	108,40	108,15	108,40	757	4
07/05/2024	0,68%	0,73	108,64	108,60	108,30	108,64	1K	5
06/05/2024	-0,30%	-0,33	107,91	107,91	107,91	107,91	971	1
03/05/2024	-0,40%	-0,44	108,24	108,35	108,24	108,35	974	4
02/05/2024	-1,00%	-1,10	108,68	108,80	108,40	108,80	2K	7
30/04/2024	0,26%	0,28	109,78	109,78	109,78	109,78	2K	1
29/04/2024	-0,92%	-1,02	109,50	110,35	109,50	110,35	2K	5
26/04/2024	-2,84%	-3,23	110,52	110,44	110,44	110,56	994	3
25/04/2024	-0,16%	-0,18	113,75	113,75	113,75	113,75	227	1
24/04/2024	-	-	113,93	113,93	113,93	113,93	1K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,100.30,100.30,100.30,100.30,2708
18-Nov-24,100.82,100.82,100.82,100.82,2621
14-Nov-24,96.90,96.90,96.90,96.90,678
13-Nov-24,95.58,95.58,95.58,95.58,477
12-Nov-24,95.39,95.39,95.39,95.39,286
11-Nov-24,96.72,98.00,96.59,96.59,5032
08-Nov-24,95.67,95.67,95.67,95.67,1243
07-Nov-24,92.70,93.09,92.70,93.09,3248
06-Nov-24,94.10,94.10,94.10,94.10,941
05-Nov-24,95.61,95.61,95.50,95.50,573
04-Nov-24,95.88,95.88,95.88,95.88,2013
01-Nov-24,98.30,99.20,98.30,99.20,492
31-Oct-24,97.14,97.14,97.14,97.14,1942
30-Oct-24,98.80,98.80,98.80,98.80,691
29-Oct-24,100.02,100.02,100.02,100.02,900
28-Oct-24,97.89,97.89,97.89,97.89,587
25-Oct-24,98.87,98.87,98.87,98.87,296
24-Oct-24,100.80,100.80,100.80,100.80,201
23-Oct-24,100.30,100.30,100.30,100.30,1103
22-Oct-24,99.10,99.10,99.10,99.10,2873
21-Oct-24,100.50,100.50,99.60,99.60,601
18-Oct-24,99.82,99.82,99.48,99.48,9969
17-Oct-24,97.22,97.22,97.22,97.22,2041
15-Oct-24,97.30,97.30,97.30,97.30,2043
14-Oct-24,97.16,97.16,97.16,97.16,1165
11-Oct-24,96.28,96.28,96.00,96.00,4137
10-Oct-24,95.30,95.30,95.30,95.30,1143
09-Oct-24,96.12,96.12,94.59,94.59,12477
08-Oct-24,94.41,94.51,94.41,94.51,2550
07-Oct-24,88.65,88.65,87.84,87.84,2296
04-Oct-24,89.82,89.82,89.82,89.82,89
03-Oct-24,90.80,90.80,88.92,88.92,1171
02-Oct-24,88.73,88.73,88.73,88.73,354
01-Oct-24,89.37,89.37,89.37,89.37,446
30-Sep-24,89.01,89.01,89.01,89.01,1513
27-Sep-24,91.27,91.27,90.89,90.89,73470
26-Sep-24,89.55,89.55,89.55,89.55,985
25-Sep-24,90.30,90.30,89.73,89.73,4146
24-Sep-24,90.81,90.81,90.81,90.81,2451
20-Sep-24,91.56,91.56,91.56,91.56,1831
18-Sep-24,92.88,92.88,92.88,92.88,1114
17-Sep-24,98.22,98.22,92.20,92.20,3499
16-Sep-24,97.48,97.48,95.49,95.49,49885
13-Sep-24,96.10,96.10,96.10,96.10,1345
11-Sep-24,96.30,96.30,96.30,96.30,288
10-Sep-24,94.23,94.23,94.23,94.23,2638
09-Sep-24,92.16,92.16,92.16,92.16,92
06-Sep-24,93.02,93.02,93.02,93.02,1674
05-Sep-24,92.60,92.60,92.60,92.60,1481
04-Sep-24,97.35,97.35,97.35,97.35,486
03-Sep-24,96.30,96.30,96.30,96.30,963
30-Aug-24,98.50,98.50,98.50,98.50,1083
29-Aug-24,98.90,98.90,98.90,98.90,1780
28-Aug-24,95.24,95.24,95.24,95.24,952
27-Aug-24,95.40,95.67,95.40,95.67,1336
26-Aug-24,96.99,96.99,94.13,94.13,6295
23-Aug-24,99.15,99.15,97.00,97.00,1554
22-Aug-24,99.20,99.30,99.15,99.15,8329
21-Aug-24,96.00,96.00,96.00,96.00,768
20-Aug-24,95.04,95.18,94.78,94.78,2845
19-Aug-24,92.43,92.43,92.43,92.43,1478
16-Aug-24,94.53,94.53,94.32,94.41,661
15-Aug-24,92.00,93.06,92.00,93.06,10968
14-Aug-24,90.63,90.81,90.63,90.81,544
13-Aug-24,92.00,92.00,90.98,90.98,1829
12-Aug-24,89.50,90.30,89.50,90.30,3699
09-Aug-24,88.47,89.10,88.47,89.10,137480
08-Aug-24,88.83,88.83,88.20,88.56,1681
07-Aug-24,86.22,86.22,86.00,86.00,430
06-Aug-24,88.83,88.86,88.56,88.56,63603
05-Aug-24,86.50,86.94,85.98,86.65,5200
02-Aug-24,86.50,87.70,86.50,86.68,7157
01-Aug-24,88.32,89.37,88.32,89.37,13313
31-Jul-24,90.00,90.00,88.32,88.32,5753
30-Jul-24,90.12,90.15,88.30,89.19,359391
29-Jul-24,88.42,90.19,88.42,90.07,20391
26-Jul-24,85.85,88.86,85.85,88.56,321159
25-Jul-24,91.49,91.49,85.00,85.00,242516
24-Jul-24,122.77,122.77,122.77,122.77,1473
23-Jul-24,122.52,122.52,121.92,121.92,9754
22-Jul-24,122.52,122.52,122.52,122.52,17887
19-Jul-24,120.14,120.14,120.14,120.14,240
18-Jul-24,118.47,118.81,118.47,118.81,1663
17-Jul-24,120.48,120.60,119.59,119.59,2888
16-Jul-24,119.28,119.28,119.28,119.28,834
15-Jul-24,122.64,122.64,122.22,122.22,733
12-Jul-24,126.48,126.48,124.04,124.04,1002
11-Jul-24,127.66,127.66,127.66,127.66,8425
10-Jul-24,127.08,127.08,127.08,127.08,1652
09-Jul-24,126.75,126.75,126.75,126.75,2281
08-Jul-24,126.04,126.04,126.04,126.04,756
05-Jul-24,126.07,126.24,126.07,126.24,5301
03-Jul-24,128.44,129.48,128.44,129.48,1928
02-Jul-24,129.61,129.61,129.61,129.61,129
01-Jul-24,127.07,127.07,127.07,127.07,1270
28-Jun-24,128.86,128.86,128.86,128.86,1932
27-Jun-24,128.70,128.70,128.70,128.70,2702
26-Jun-24,125.84,125.84,125.84,125.84,1258
25-Jun-24,123.55,123.55,123.55,123.55,1111
24-Jun-24,122.16,122.16,122.16,122.16,2809
20-Jun-24,122.76,122.76,122.76,122.76,368
18-Jun-24,119.76,119.76,119.76,119.76,359
17-Jun-24,116.14,118.16,116.14,118.16,706
14-Jun-24,116.90,116.90,116.90,116.90,233
13-Jun-24,117.78,117.78,117.78,117.78,706
12-Jun-24,118.10,118.10,118.10,118.10,354
11-Jun-24,116.54,116.54,116.54,116.54,349
10-Jun-24,115.15,115.15,115.15,115.15,806
07-Jun-24,116.22,116.22,116.22,116.22,1394
06-Jun-24,114.63,115.32,114.63,115.32,6771
05-Jun-24,115.60,115.60,115.60,115.60,809
04-Jun-24,115.52,115.52,115.52,115.52,462
03-Jun-24,114.62,114.62,114.62,114.62,343
31-May-24,112.77,112.77,112.77,112.77,1466
29-May-24,112.89,112.89,112.89,112.89,677
28-May-24,112.20,112.20,112.20,112.20,561
22-May-24,116.76,116.76,116.76,116.76,467
20-May-24,114.07,114.18,114.07,114.18,4677
17-May-24,115.40,115.40,113.76,113.76,3910
15-May-24,115.39,115.39,115.39,115.39,115
14-May-24,110.66,110.66,110.66,110.66,885
13-May-24,109.59,109.75,109.55,109.55,5370
10-May-24,112.70,112.70,111.90,112.31,561
09-May-24,112.40,112.40,112.40,112.40,1910
08-May-24,108.40,108.40,108.15,108.15,757
07-May-24,108.60,108.64,108.30,108.64,1194
06-May-24,107.91,107.91,107.91,107.91,971
03-May-24,108.35,108.35,108.24,108.24,974
02-May-24,108.80,108.80,108.40,108.68,1847
30-Apr-24,109.78,109.78,109.78,109.78,1536
29-Apr-24,110.35,110.35,109.50,109.50,1535
26-Apr-24,110.44,110.56,110.44,110.52,994
25-Apr-24,113.75,113.75,113.75,113.75,227
24-Apr-24,113.93,113.93,113.93,113.93,1253

*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: E1WL34