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
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	-1,09%	-1,11	100,60	100,60	100,60	100,60	402	1
10/10/2025	1,10%	1,11	101,71	101,94	101,70	101,94	82K	3
09/10/2025	0,40%	0,40	100,60	100,80	100,60	100,80	2K	2
08/10/2025	-1,96%	-2,00	100,20	100,30	100,20	100,30	30K	2
06/10/2025	0,59%	0,60	102,20	102,90	102,20	102,90	13K	2
01/10/2025	-1,84%	-1,90	101,60	101,60	101,60	101,60	101	1
30/09/2025	0,29%	0,30	103,50	103,50	103,50	103,50	103	1
29/09/2025	1,38%	1,40	103,20	103,20	103,20	103,20	412	1
26/09/2025	1,09%	1,10	101,80	101,90	101,80	101,90	15K	3
25/09/2025	1,21%	1,20	100,70	100,70	100,70	100,70	1K	1
24/09/2025	0,61%	0,60	99,50	99,50	99,50	99,50	696	1
23/09/2025	0,00%	0,00	98,90	98,90	98,90	98,90	692	1
19/09/2025	0,41%	0,40	98,90	98,90	98,90	98,90	296	1
18/09/2025	-0,71%	-0,70	98,50	98,15	98,15	98,50	10K	2
17/09/2025	-0,90%	-0,90	99,20	100,09	99,20	100,09	498	2
16/09/2025	-1,31%	-1,33	100,10	100,10	100,10	100,10	300	1
15/09/2025	-1,82%	-1,88	101,43	101,43	101,43	101,43	304	1
12/09/2025	-1,76%	-1,85	103,31	103,84	103,31	103,84	2K	2
11/09/2025	-0,42%	-0,44	105,16	104,63	104,63	105,16	11K	2
10/09/2025	-2,14%	-2,31	105,60	105,60	105,60	105,60	633	1
08/09/2025	-1,80%	-1,98	107,91	107,91	107,91	107,91	647	1
05/09/2025	0,19%	0,21	109,89	109,89	109,89	109,89	549	1
01/09/2025	0,11%	0,12	109,68	109,68	109,68	109,68	329	1
29/08/2025	0,00%	0,00	109,56	109,56	109,56	109,56	109	1
28/08/2025	-1,25%	-1,39	109,56	109,56	109,56	109,56	328	1
22/08/2025	3,69%	3,95	110,95	110,95	110,95	110,95	776	1
19/08/2025	0,59%	0,63	107,00	107,00	107,00	107,00	856	1
18/08/2025	0,31%	0,33	106,37	106,37	106,37	106,37	850	1
15/08/2025	1,14%	1,20	106,04	106,04	106,04	106,04	954	1
13/08/2025	0,90%	0,93	104,84	104,84	104,84	104,84	419	1
12/08/2025	-2,21%	-2,35	103,91	103,91	103,91	103,91	1K	1
11/08/2025	-0,31%	-0,33	106,26	106,26	106,26	106,26	425	1
08/08/2025	0,84%	0,89	106,59	106,59	106,59	106,59	319	1
07/08/2025	-1,86%	-2,00	105,70	105,70	105,70	105,70	317	1
06/08/2025	-1,00%	-1,09	107,70	107,70	107,70	107,70	323	1
05/08/2025	-1,40%	-1,54	108,79	108,79	108,79	108,79	108	1
04/08/2025	-0,23%	-0,25	110,33	110,33	110,33	110,33	1K	1
01/08/2025	-0,58%	-0,65	110,58	110,58	110,58	110,58	995	1
31/07/2025	-1,10%	-1,24	111,23	111,23	111,23	111,23	222	1
30/07/2025	1,13%	1,26	112,47	113,90	112,47	114,60	2K	12
29/07/2025	1,61%	1,76	111,21	111,21	111,21	111,21	667	1
28/07/2025	-0,41%	-0,45	109,45	109,45	109,45	109,45	1K	1
25/07/2025	3,13%	3,34	109,90	109,90	109,90	109,90	1K	1
23/07/2025	0,59%	0,63	106,56	106,56	106,56	106,56	639	1
22/07/2025	-1,03%	-1,10	105,93	105,93	105,93	105,93	635	1
21/07/2025	0,10%	0,11	107,03	107,14	107,03	107,14	963	2
18/07/2025	0,88%	0,93	106,92	106,92	106,92	106,92	748	1
17/07/2025	0,26%	0,28	105,99	105,99	105,99	105,99	211	1
16/07/2025	-2,12%	-2,29	105,71	105,71	105,71	105,71	211	1
15/07/2025	-1,52%	-1,67	108,00	108,00	108,00	108,00	864	1
14/07/2025	1,12%	1,21	109,67	109,67	109,67	109,67	109	1
11/07/2025	0,23%	0,25	108,46	108,35	108,35	108,79	4K	3
10/07/2025	2,67%	2,81	108,21	108,21	108,21	108,21	432	1
09/07/2025	1,72%	1,78	105,40	105,40	105,40	105,40	3K	1
08/07/2025	-1,31%	-1,38	103,62	103,62	103,62	103,62	1K	1
07/07/2025	0,58%	0,61	105,00	105,00	105,00	105,00	315	1
02/07/2025	-0,73%	-0,77	104,39	104,39	104,39	104,39	835	1
01/07/2025	-1,68%	-1,80	105,16	105,16	105,16	105,16	1K	1
27/06/2025	0,81%	0,86	106,96	106,96	106,96	106,96	641	2
26/06/2025	-0,07%	-0,07	106,10	106,10	106,10	106,10	954	1
25/06/2025	1,72%	1,80	106,17	106,17	106,17	106,17	1K	1
24/06/2025	1,08%	1,12	104,37	104,37	104,37	104,37	2K	1
23/06/2025	1,92%	1,95	103,25	103,25	103,25	103,25	206	1
20/06/2025	-0,78%	-0,80	101,30	101,30	101,30	101,30	405	1
18/06/2025	1,59%	1,60	102,10	102,10	102,10	102,10	408	1
17/06/2025	-2,24%	-2,30	100,50	100,50	100,50	100,50	703	1
16/06/2025	-1,42%	-1,48	102,80	102,80	102,80	102,80	822	1
13/06/2025	-0,50%	-0,52	104,28	104,28	104,28	104,28	11K	2
12/06/2025	-0,09%	-0,09	104,80	104,80	104,80	104,80	524	1
11/06/2025	-	-	104,89	104,89	104,89	104,89	419	1

Date,Open,High,Low,Close,Volume
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
10-Oct-25,101.94,101.94,101.70,101.71,81777
09-Oct-25,100.80,100.80,100.60,100.60,1813
08-Oct-25,100.30,100.30,100.20,100.20,30190
06-Oct-25,102.90,102.90,102.20,102.20,13165
01-Oct-25,101.60,101.60,101.60,101.60,101
30-Sep-25,103.50,103.50,103.50,103.50,103
29-Sep-25,103.20,103.20,103.20,103.20,412
26-Sep-25,101.90,101.90,101.80,101.80,14761
25-Sep-25,100.70,100.70,100.70,100.70,1309
24-Sep-25,99.50,99.50,99.50,99.50,696
23-Sep-25,98.90,98.90,98.90,98.90,692
19-Sep-25,98.90,98.90,98.90,98.90,296
18-Sep-25,98.15,98.50,98.15,98.50,9913
17-Sep-25,100.09,100.09,99.20,99.20,498
16-Sep-25,100.10,100.10,100.10,100.10,300
15-Sep-25,101.43,101.43,101.43,101.43,304
12-Sep-25,103.84,103.84,103.31,103.31,1654
11-Sep-25,104.63,105.16,104.63,105.16,10725
10-Sep-25,105.60,105.60,105.60,105.60,633
08-Sep-25,107.91,107.91,107.91,107.91,647
05-Sep-25,109.89,109.89,109.89,109.89,549
01-Sep-25,109.68,109.68,109.68,109.68,329
29-Aug-25,109.56,109.56,109.56,109.56,109
28-Aug-25,109.56,109.56,109.56,109.56,328
22-Aug-25,110.95,110.95,110.95,110.95,776
19-Aug-25,107.00,107.00,107.00,107.00,856
18-Aug-25,106.37,106.37,106.37,106.37,850
15-Aug-25,106.04,106.04,106.04,106.04,954
13-Aug-25,104.84,104.84,104.84,104.84,419
12-Aug-25,103.91,103.91,103.91,103.91,1350
11-Aug-25,106.26,106.26,106.26,106.26,425
08-Aug-25,106.59,106.59,106.59,106.59,319
07-Aug-25,105.70,105.70,105.70,105.70,317
06-Aug-25,107.70,107.70,107.70,107.70,323
05-Aug-25,108.79,108.79,108.79,108.79,108
04-Aug-25,110.33,110.33,110.33,110.33,1103
01-Aug-25,110.58,110.58,110.58,110.58,995
31-Jul-25,111.23,111.23,111.23,111.23,222
30-Jul-25,113.90,114.60,112.47,112.47,1706
29-Jul-25,111.21,111.21,111.21,111.21,667
28-Jul-25,109.45,109.45,109.45,109.45,1422
25-Jul-25,109.90,109.90,109.90,109.90,1208
23-Jul-25,106.56,106.56,106.56,106.56,639
22-Jul-25,105.93,105.93,105.93,105.93,635
21-Jul-25,107.14,107.14,107.03,107.03,963
18-Jul-25,106.92,106.92,106.92,106.92,748
17-Jul-25,105.99,105.99,105.99,105.99,211
16-Jul-25,105.71,105.71,105.71,105.71,211
15-Jul-25,108.00,108.00,108.00,108.00,864
14-Jul-25,109.67,109.67,109.67,109.67,109
11-Jul-25,108.35,108.79,108.35,108.46,3579
10-Jul-25,108.21,108.21,108.21,108.21,432
09-Jul-25,105.40,105.40,105.40,105.40,2845
08-Jul-25,103.62,103.62,103.62,103.62,1450
07-Jul-25,105.00,105.00,105.00,105.00,315
02-Jul-25,104.39,104.39,104.39,104.39,835
01-Jul-25,105.16,105.16,105.16,105.16,1367
27-Jun-25,106.96,106.96,106.96,106.96,641
26-Jun-25,106.10,106.10,106.10,106.10,954
25-Jun-25,106.17,106.17,106.17,106.17,1274
24-Jun-25,104.37,104.37,104.37,104.37,1669
23-Jun-25,103.25,103.25,103.25,103.25,206
20-Jun-25,101.30,101.30,101.30,101.30,405
18-Jun-25,102.10,102.10,102.10,102.10,408
17-Jun-25,100.50,100.50,100.50,100.50,703
16-Jun-25,102.80,102.80,102.80,102.80,822
13-Jun-25,104.28,104.28,104.28,104.28,10949
12-Jun-25,104.80,104.80,104.80,104.80,524
11-Jun-25,104.89,104.89,104.89,104.89,419

*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