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
08/05/2026	-5,18%	-5,31	97,29	97,20	97,20	97,29	5K	2
07/05/2026	1,88%	1,89	102,60	102,60	102,60	102,60	513	1
06/05/2026	-1,55%	-1,59	100,71	101,10	100,71	101,10	8K	2
05/05/2026	-0,88%	-0,91	102,30	102,30	102,30	102,30	2K	1
04/05/2026	0,68%	0,70	103,21	103,20	103,20	103,21	209K	2
30/04/2026	0,01%	0,01	102,51	102,51	102,51	102,51	55K	2
29/04/2026	0,99%	1,00	102,50	102,50	102,50	102,50	307	1

28/04/2026	-3,65%	-3,85	101,50	101,50	101,50	101,50	609	1
27/04/2026	1,30%	1,35	105,35	105,35	105,35	105,35	2K	1
24/04/2026	4,26%	4,25	104,00	103,00	103,00	106,25	1M	42
23/04/2026	-1,63%	-1,65	99,75	99,75	99,75	99,75	2K	1
22/04/2026	-0,58%	-0,59	101,40	101,40	101,40	101,40	101	1
20/04/2026	1,28%	1,29	101,99	101,80	101,80	101,99	6K	2
17/04/2026	3,18%	3,10	100,70	100,70	100,70	100,70	2K	1
16/04/2026	0,61%	0,59	97,60	97,60	97,60	97,60	878	1
15/04/2026	-0,19%	-0,18	97,01	97,50	97,01	97,50	2K	2
14/04/2026	-0,51%	-0,50	97,19	97,10	97,10	97,19	3K	2
13/04/2026	-0,01%	-0,01	97,69	97,90	97,69	97,90	19K	2
10/04/2026	-2,84%	-2,86	97,70	97,70	97,70	97,70	1K	1
09/04/2026	-3,85%	-4,03	100,56	101,30	100,56	101,30	10K	2
08/04/2026	0,18%	0,19	104,59	104,70	104,59	104,70	6K	2
07/04/2026	0,37%	0,38	104,40	104,41	104,40	104,41	2K	2
06/04/2026	-0,08%	-0,08	104,02	104,30	104,02	104,30	14K	2
02/04/2026	-1,32%	-1,39	104,10	104,10	104,10	104,10	208	1
01/04/2026	1,91%	1,98	105,49	105,49	105,49	105,49	632	1
31/03/2026	-0,28%	-0,29	103,51	104,10	103,51	104,10	101K	2
30/03/2026	0,17%	0,18	103,80	103,80	103,80	103,80	103	1
27/03/2026	-3,78%	-4,07	103,62	103,62	103,62	103,62	2K	1
26/03/2026	0,01%	0,01	107,69	107,69	107,69	107,69	753	1
25/03/2026	0,20%	0,21	107,68	107,80	107,68	107,80	15K	2
24/03/2026	0,21%	0,22	107,47	107,47	107,47	107,47	2K	1
23/03/2026	-1,32%	-1,43	107,25	107,80	107,25	107,80	17K	2
20/03/2026	0,71%	0,77	108,68	108,68	108,68	108,68	2K	1
19/03/2026	-0,21%	-0,23	107,91	107,91	107,91	107,91	431	1
18/03/2026	-1,21%	-1,32	108,14	109,01	108,14	109,01	15K	2
17/03/2026	-0,19%	-0,21	109,46	109,89	109,46	109,89	14K	2
16/03/2026	1,12%	1,21	109,67	109,67	109,67	109,67	2K	1
13/03/2026	-1,30%	-1,43	108,46	108,46	108,46	108,46	8K	1
12/03/2026	0,81%	0,88	109,89	109,89	109,89	109,89	2K	1
11/03/2026	-2,08%	-2,31	109,01	109,01	109,01	109,01	872	1
10/03/2026	2,44%	2,65	111,32	111,32	111,32	111,32	5K	1
09/03/2026	0,90%	0,97	108,67	108,24	108,24	108,67	24K	2
06/03/2026	-1,73%	-1,90	107,70	107,25	107,25	107,70	16K	2
05/03/2026	-1,93%	-2,16	109,60	110,00	109,60	110,00	8K	2
04/03/2026	-0,30%	-0,34	111,76	111,76	111,76	111,76	3K	1
03/03/2026	-0,09%	-0,10	112,10	111,98	111,98	112,10	8K	2
02/03/2026	1,29%	1,43	112,20	112,20	112,20	112,20	1K	1
27/02/2026	0,80%	0,88	110,77	110,77	110,77	110,77	332	1
26/02/2026	3,09%	3,29	109,89	110,29	109,89	110,29	64K	2
25/02/2026	-0,44%	-0,47	106,60	107,80	106,60	107,80	63K	2
24/02/2026	1,01%	1,07	107,07	106,59	106,59	107,07	17K	2
23/02/2026	2,73%	2,82	106,00	106,00	106,00	106,00	106	1
20/02/2026	0,27%	0,28	103,18	103,18	103,18	103,18	1K	1
19/02/2026	-0,19%	-0,20	102,90	102,90	102,90	102,90	1K	1
18/02/2026	2,32%	2,34	103,10	102,80	102,80	103,10	96K	5
13/02/2026	0,17%	0,17	100,76	100,68	100,68	100,76	2K	7
12/02/2026	-1,58%	-1,61	100,59	100,59	100,59	100,59	301	1
11/02/2026	1,89%	1,90	102,20	102,20	102,20	102,20	2K	1
10/02/2026	0,91%	0,90	100,30	100,30	100,30	100,30	2K	1
09/02/2026	-2,20%	-2,24	99,40	99,40	99,40	99,40	1K	1
06/02/2026	-1,36%	-1,40	101,64	101,64	101,64	101,64	304	1
05/02/2026	-1,80%	-1,89	103,04	103,04	103,04	103,04	721	1
04/02/2026	-3,15%	-3,41	104,93	105,62	104,93	105,62	130K	3
03/02/2026	-0,71%	-0,78	108,34	108,50	108,34	108,50	58K	2
02/02/2026	1,69%	1,81	109,12	109,12	109,12	109,12	545	1
30/01/2026	1,55%	1,64	107,31	107,31	107,31	107,31	10K	1
29/01/2026	-1,46%	-1,57	105,67	105,67	105,67	105,67	211	1
28/01/2026	-1,42%	-1,54	107,24	107,10	107,10	107,24	30K	2
27/01/2026	-2,44%	-2,72	108,78	108,78	108,78	108,78	2K	1
26/01/2026	0,19%	0,21	111,50	110,22	110,22	111,50	18K	2
23/01/2026	-0,76%	-0,85	111,29	110,25	110,25	111,29	4K	2
22/01/2026	-1,11%	-1,26	112,14	112,14	112,14	112,14	560	1
21/01/2026	1,32%	1,48	113,40	112,31	112,31	113,67	5K	3
20/01/2026	-1,06%	-1,20	111,92	112,28	111,92	112,28	6K	2
16/01/2026	0,52%	0,59	113,12	113,12	113,12	113,12	226	1
15/01/2026	0,79%	0,88	112,53	112,53	112,53	112,53	562	1
14/01/2026	0,40%	0,44	111,65	111,16	111,16	111,65	1K	2
13/01/2026	-0,69%	-0,77	111,21	111,21	111,21	111,21	444	1
12/01/2026	-2,49%	-2,86	111,98	111,58	111,58	111,98	115K	4
09/01/2026	0,22%	0,25	114,84	114,84	114,84	114,84	344	1
08/01/2026	0,68%	0,77	114,59	114,59	114,59	114,59	2K	1
07/01/2026	-2,01%	-2,34	113,82	113,82	113,82	113,82	569	1
06/01/2026	1,68%	1,92	116,16	116,16	116,16	116,16	464	1
05/01/2026	-1,45%	-1,68	114,24	114,09	114,09	114,24	8K	2
02/01/2026	-2,42%	-2,88	115,92	115,64	115,64	115,92	4K	4
30/12/2025	-1,77%	-2,14	118,80	118,64	118,64	118,80	2K	2
29/12/2025	0,45%	0,54	120,94	120,94	120,94	120,94	1K	1
26/12/2025	1,04%	1,24	120,40	120,40	120,40	120,40	481	1
23/12/2025	-1,39%	-1,68	119,16	119,76	119,16	119,76	3K	2
22/12/2025	2,13%	2,52	120,84	120,84	120,84	120,84	3K	1
19/12/2025	0,72%	0,84	118,32	118,32	118,32	118,32	2K	1
18/12/2025	0,59%	0,69	117,48	117,48	117,48	117,48	469	1
17/12/2025	0,45%	0,52	116,79	116,88	116,79	116,88	12K	9
16/12/2025	3,02%	3,41	116,27	116,27	116,27	116,27	2K	1
15/12/2025	0,00%	0,00	112,86	112,86	112,86	112,86	225	1
12/12/2025	-0,87%	-0,99	112,86	112,86	112,86	112,86	338	1
11/12/2025	-1,52%	-1,76	113,85	113,85	113,85	113,85	113	1
10/12/2025	1,25%	1,43	115,61	115,61	115,61	115,61	115	1
09/12/2025	-0,36%	-0,41	114,18	114,18	114,18	114,18	4K	1
08/12/2025	-2,37%	-2,78	114,59	114,72	114,59	114,72	3K	2
05/12/2025	3,49%	3,96	117,37	117,49	117,37	117,49	12K	2
04/12/2025	1,39%	1,55	113,41	113,41	113,41	113,41	226	2
03/12/2025	-0,79%	-0,89	111,86	111,76	111,76	111,86	15K	2
02/12/2025	-1,81%	-2,08	112,75	112,75	112,75	112,75	338	1
01/12/2025	-0,94%	-1,09	114,83	115,22	114,36	115,22	17K	3
28/11/2025	-1,02%	-1,20	115,92	115,92	115,92	115,92	927	2
26/11/2025	0,35%	0,41	117,12	117,12	117,12	117,12	1K	1
25/11/2025	2,27%	2,59	116,71	116,71	116,71	116,71	1K	1
24/11/2025	-0,73%	-0,84	114,12	114,24	114,12	114,24	685	2
21/11/2025	0,88%	1,00	114,96	115,28	114,96	115,28	9K	2
19/11/2025	1,07%	1,21	113,96	113,96	113,96	113,96	797	1
18/11/2025	-0,58%	-0,66	112,75	112,75	112,75	112,75	2K	1
17/11/2025	-1,25%	-1,43	113,41	113,74	113,41	113,74	1K	2
14/11/2025	0,68%	0,77	114,84	114,84	114,84	114,84	1K	1
13/11/2025	0,59%	0,67	114,07	114,07	114,07	114,07	1K	1
12/11/2025	0,77%	0,87	113,40	112,97	112,97	113,40	291K	2
11/11/2025	0,99%	1,10	112,53	112,31	112,31	112,53	3K	2
10/11/2025	-0,49%	-0,55	111,43	111,43	111,43	111,43	222	1
07/11/2025	0,59%	0,66	111,98	111,98	111,98	111,98	783	1
05/11/2025	-1,75%	-1,98	111,32	111,32	111,32	111,32	1K	1
04/11/2025	1,88%	2,09	113,30	113,30	113,30	113,30	4K	1
03/11/2025	0,00%	0,00	111,21	111,21	111,21	111,21	667	2
31/10/2025	-0,30%	-0,33	111,21	113,80	111,21	115,00	797	7
30/10/2025	0,50%	0,55	111,54	111,32	111,32	111,54	48K	6
29/10/2025	1,00%	1,10	110,99	112,50	109,85	112,50	2K	12
28/10/2025	0,91%	0,99	109,89	110,27	109,89	111,65	47K	8
27/10/2025	5,73%	5,90	108,90	108,70	108,70	108,90	435	2
24/10/2025	-0,19%	-0,20	103,00	103,00	103,00	103,00	618	1
23/10/2025	1,28%	1,30	103,20	103,20	103,20	103,20	2K	1
21/10/2025	0,69%	0,70	101,90	101,90	101,90	101,90	203	1
17/10/2025	2,22%	2,20	101,20	101,20	101,20	101,20	2K	1
16/10/2025	-0,50%	-0,50	99,00	99,00	99,00	99,00	10K	1
15/10/2025	-1,09%	-1,10	99,50	99,50	99,50	99,50	199	1
14/10/2025	-	-	100,60	100,60	100,60	100,60	402	1

Date,Open,High,Low,Close,Volume
08-May-26,97.20,97.29,97.20,97.29,5253
07-May-26,102.60,102.60,102.60,102.60,513
06-May-26,101.10,101.10,100.71,100.71,8261
05-May-26,102.30,102.30,102.30,102.30,2148
04-May-26,103.20,103.21,103.20,103.21,209413
30-Apr-26,102.51,102.51,102.51,102.51,54945
29-Apr-26,102.50,102.50,102.50,102.50,307
28-Apr-26,101.50,101.50,101.50,101.50,609
27-Apr-26,105.35,105.35,105.35,105.35,1580
24-Apr-26,103.00,106.25,103.00,104.00,1150186
23-Apr-26,99.75,99.75,99.75,99.75,2094
22-Apr-26,101.40,101.40,101.40,101.40,101
20-Apr-26,101.80,101.99,101.80,101.99,6215
17-Apr-26,100.70,100.70,100.70,100.70,1510
16-Apr-26,97.60,97.60,97.60,97.60,878
15-Apr-26,97.50,97.50,97.01,97.01,2328
14-Apr-26,97.10,97.19,97.10,97.19,2624
13-Apr-26,97.90,97.90,97.69,97.69,19343
10-Apr-26,97.70,97.70,97.70,97.70,1465
09-Apr-26,101.30,101.30,100.56,100.56,10263
08-Apr-26,104.70,104.70,104.59,104.59,5545
07-Apr-26,104.41,104.41,104.40,104.40,2296
06-Apr-26,104.30,104.30,104.02,104.02,13627
02-Apr-26,104.10,104.10,104.10,104.10,208
01-Apr-26,105.49,105.49,105.49,105.49,632
31-Mar-26,104.10,104.10,103.51,103.51,101134
30-Mar-26,103.80,103.80,103.80,103.80,103
27-Mar-26,103.62,103.62,103.62,103.62,2176
26-Mar-26,107.69,107.69,107.69,107.69,753
25-Mar-26,107.80,107.80,107.68,107.68,15184
24-Mar-26,107.47,107.47,107.47,107.47,1612
23-Mar-26,107.80,107.80,107.25,107.25,16857
20-Mar-26,108.68,108.68,108.68,108.68,2282
19-Mar-26,107.91,107.91,107.91,107.91,431
18-Mar-26,109.01,109.01,108.14,108.14,14930
17-Mar-26,109.89,109.89,109.46,109.46,13902
16-Mar-26,109.67,109.67,109.67,109.67,1535
13-Mar-26,108.46,108.46,108.46,108.46,7592
12-Mar-26,109.89,109.89,109.89,109.89,1978
11-Mar-26,109.01,109.01,109.01,109.01,872
10-Mar-26,111.32,111.32,111.32,111.32,4898
09-Mar-26,108.24,108.67,108.24,108.67,24122
06-Mar-26,107.25,107.70,107.25,107.70,15934
05-Mar-26,110.00,110.00,109.60,109.60,8451
04-Mar-26,111.76,111.76,111.76,111.76,2905
03-Mar-26,111.98,112.10,111.98,112.10,7620
02-Mar-26,112.20,112.20,112.20,112.20,1346
27-Feb-26,110.77,110.77,110.77,110.77,332
26-Feb-26,110.29,110.29,109.89,109.89,64077
25-Feb-26,107.80,107.80,106.60,106.60,62585
24-Feb-26,106.59,107.07,106.59,107.07,17344
23-Feb-26,106.00,106.00,106.00,106.00,106
20-Feb-26,103.18,103.18,103.18,103.18,1031
19-Feb-26,102.90,102.90,102.90,102.90,1131
18-Feb-26,102.80,103.10,102.80,103.10,95865
13-Feb-26,100.68,100.76,100.68,100.76,2115
12-Feb-26,100.59,100.59,100.59,100.59,301
11-Feb-26,102.20,102.20,102.20,102.20,2146
10-Feb-26,100.30,100.30,100.30,100.30,1504
09-Feb-26,99.40,99.40,99.40,99.40,1292
06-Feb-26,101.64,101.64,101.64,101.64,304
05-Feb-26,103.04,103.04,103.04,103.04,721
04-Feb-26,105.62,105.62,104.93,104.93,130225
03-Feb-26,108.50,108.50,108.34,108.34,58070
02-Feb-26,109.12,109.12,109.12,109.12,545
30-Jan-26,107.31,107.31,107.31,107.31,9872
29-Jan-26,105.67,105.67,105.67,105.67,211
28-Jan-26,107.10,107.24,107.10,107.24,30347
27-Jan-26,108.78,108.78,108.78,108.78,1740
26-Jan-26,110.22,111.50,110.22,111.50,18170
23-Jan-26,110.25,111.29,110.25,111.29,3777
22-Jan-26,112.14,112.14,112.14,112.14,560
21-Jan-26,112.31,113.67,112.31,113.40,5223
20-Jan-26,112.28,112.28,111.92,111.92,5597
16-Jan-26,113.12,113.12,113.12,113.12,226
15-Jan-26,112.53,112.53,112.53,112.53,562
14-Jan-26,111.16,111.65,111.16,111.65,1002
13-Jan-26,111.21,111.21,111.21,111.21,444
12-Jan-26,111.58,111.98,111.58,111.98,115103
09-Jan-26,114.84,114.84,114.84,114.84,344
08-Jan-26,114.59,114.59,114.59,114.59,2291
07-Jan-26,113.82,113.82,113.82,113.82,569
06-Jan-26,116.16,116.16,116.16,116.16,464
05-Jan-26,114.09,114.24,114.09,114.24,8443
02-Jan-26,115.64,115.92,115.64,115.92,4055
30-Dec-25,118.64,118.80,118.64,118.80,2255
29-Dec-25,120.94,120.94,120.94,120.94,1451
26-Dec-25,120.40,120.40,120.40,120.40,481
23-Dec-25,119.76,119.76,119.16,119.16,2508
22-Dec-25,120.84,120.84,120.84,120.84,2900
19-Dec-25,118.32,118.32,118.32,118.32,2011
18-Dec-25,117.48,117.48,117.48,117.48,469
17-Dec-25,116.88,116.88,116.79,116.79,12500
16-Dec-25,116.27,116.27,116.27,116.27,1511
15-Dec-25,112.86,112.86,112.86,112.86,225
12-Dec-25,112.86,112.86,112.86,112.86,338
11-Dec-25,113.85,113.85,113.85,113.85,113
10-Dec-25,115.61,115.61,115.61,115.61,115
09-Dec-25,114.18,114.18,114.18,114.18,3882
08-Dec-25,114.72,114.72,114.59,114.59,2980
05-Dec-25,117.49,117.49,117.37,117.37,11744
04-Dec-25,113.41,113.41,113.41,113.41,226
03-Dec-25,111.76,111.86,111.76,111.86,15313
02-Dec-25,112.75,112.75,112.75,112.75,338
01-Dec-25,115.22,115.22,114.36,114.83,16921
28-Nov-25,115.92,115.92,115.92,115.92,927
26-Nov-25,117.12,117.12,117.12,117.12,1171
25-Nov-25,116.71,116.71,116.71,116.71,1167
24-Nov-25,114.24,114.24,114.12,114.12,685
21-Nov-25,115.28,115.28,114.96,114.96,9318
19-Nov-25,113.96,113.96,113.96,113.96,797
18-Nov-25,112.75,112.75,112.75,112.75,1691
17-Nov-25,113.74,113.74,113.41,113.41,1362
14-Nov-25,114.84,114.84,114.84,114.84,1378
13-Nov-25,114.07,114.07,114.07,114.07,1254
12-Nov-25,112.97,113.40,112.97,113.40,291090
11-Nov-25,112.31,112.53,112.31,112.53,2699
10-Nov-25,111.43,111.43,111.43,111.43,222
07-Nov-25,111.98,111.98,111.98,111.98,783
05-Nov-25,111.32,111.32,111.32,111.32,1113
04-Nov-25,113.30,113.30,113.30,113.30,3965
03-Nov-25,111.21,111.21,111.21,111.21,667
31-Oct-25,113.80,115.00,111.21,111.21,797
30-Oct-25,111.32,111.54,111.32,111.54,48099
29-Oct-25,112.50,112.50,109.85,110.99,2111
28-Oct-25,110.27,111.65,109.89,109.89,46868
27-Oct-25,108.70,108.90,108.70,108.90,435
24-Oct-25,103.00,103.00,103.00,103.00,618
23-Oct-25,103.20,103.20,103.20,103.20,2476
21-Oct-25,101.90,101.90,101.90,101.90,203
17-Oct-25,101.20,101.20,101.20,101.20,1518
16-Oct-25,99.00,99.00,99.00,99.00,9801
15-Oct-25,99.50,99.50,99.50,99.50,199
14-Oct-25,100.60,100.60,100.60,100.60,402

*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