Cotação atual, histórico e gráfico do papel: G1WW34

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 G1WW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2025	-3,11%	-4,49	140,01	140,01	140,01	140,01	461K	1
18/06/2025	-3,95%	-5,95	144,50	144,50	144,50	144,50	144	1
12/06/2025	-1,11%	-1,69	150,45	150,45	150,45	150,45	19K	1
03/06/2025	-0,44%	-0,67	152,14	152,14	152,14	152,14	478K	1
26/05/2025	1,26%	1,90	152,81	152,81	152,81	152,81	305	1
22/05/2025	-0,70%	-1,06	150,91	150,91	150,91	150,91	915K	1
19/05/2025	0,01%	0,01	151,97	151,97	151,97	151,97	151	1

15/05/2025	1,99%	2,96	151,96	151,89	151,89	151,96	869K	2
06/05/2025	-0,47%	-0,70	149,00	149,00	149,00	149,00	149	1
02/05/2025	3,99%	5,75	149,70	149,70	149,70	149,70	149	1
30/04/2025	0,73%	1,05	143,95	143,95	143,95	143,95	14K	1
28/04/2025	0,05%	0,07	142,90	143,50	142,90	143,50	859	6
24/04/2025	0,51%	0,73	142,83	142,83	142,83	142,83	142	1
23/04/2025	-0,04%	-0,06	142,10	142,51	142,10	143,55	515K	4
22/04/2025	-1,03%	-1,48	142,16	144,00	141,82	144,00	3K	6
16/04/2025	-2,39%	-3,51	143,64	145,00	143,64	145,00	387K	4
14/04/2025	0,87%	1,27	147,15	145,20	145,20	147,15	2K	2
11/04/2025	4,39%	6,13	145,88	145,88	145,88	145,88	9K	1
10/04/2025	-1,05%	-1,49	139,75	141,20	139,75	141,20	340K	2
09/04/2025	0,58%	0,82	141,24	139,07	139,07	141,24	11K	2
08/04/2025	0,16%	0,23	140,42	140,42	140,42	140,42	799K	1
25/03/2025	1,64%	2,26	140,19	140,19	140,19	140,19	926K	1
14/03/2025	-2,15%	-3,03	137,93	137,93	137,93	137,93	594K	1
12/03/2025	-0,81%	-1,15	140,96	140,96	140,96	140,96	654K	1
06/03/2025	-2,66%	-3,89	142,11	142,56	142,11	142,56	774K	2
26/02/2025	1,26%	1,82	146,00	146,00	146,00	146,00	3K	1
25/02/2025	-0,40%	-0,58	144,18	144,18	144,18	144,18	144	1
24/02/2025	-0,44%	-0,64	144,76	144,75	144,75	144,76	723	2
20/02/2025	0,53%	0,77	145,40	145,40	145,40	145,40	11K	9
19/02/2025	-1,24%	-1,81	144,63	144,63	144,63	144,63	2K	1
14/02/2025	-1,29%	-1,91	146,44	146,44	146,44	146,44	642K	1
12/02/2025	-1,23%	-1,85	148,35	148,35	148,35	148,35	2K	1
11/02/2025	-0,25%	-0,37	150,20	150,00	150,00	150,20	759K	2
05/02/2025	-0,94%	-1,43	150,57	150,70	150,57	150,70	4K	2
03/02/2025	-2,53%	-3,94	152,00	156,30	152,00	156,30	7K	4
31/01/2025	-5,36%	-8,84	155,94	155,94	155,94	155,94	9K	1
28/01/2025	5,70%	8,89	164,78	164,90	164,78	164,90	396K	2
24/01/2025	-6,27%	-10,43	155,89	155,89	155,89	155,89	2K	1
23/01/2025	-1,24%	-2,09	166,32	166,98	166,32	166,98	21K	2
21/01/2025	-0,40%	-0,68	168,41	169,84	168,41	169,84	523K	3
16/01/2025	1,60%	2,66	169,09	167,78	167,78	169,09	1M	2
15/01/2025	2,83%	4,58	166,43	163,71	163,71	166,43	17K	3
10/01/2025	-2,17%	-3,59	161,85	161,85	161,85	161,85	8K	1
02/01/2025	-0,42%	-0,69	165,44	165,44	165,44	165,44	165	1
23/12/2024	0,00%	0,00	166,13	166,13	166,13	166,13	996	1
20/12/2024	0,22%	0,37	166,13	166,13	166,13	166,13	5K	1
19/12/2024	-4,70%	-8,18	165,76	165,76	165,76	165,76	26K	1
12/12/2024	-0,79%	-1,38	173,94	172,26	172,26	173,94	507K	2
10/12/2024	-3,85%	-7,02	175,32	175,32	175,32	175,32	18K	1
02/12/2024	0,58%	1,06	182,34	182,00	182,00	182,34	15K	2
29/11/2024	4,04%	7,04	181,28	181,60	181,28	181,60	546K	2
21/11/2024	3,11%	5,26	174,24	170,84	170,84	174,24	668K	2
19/11/2024	-1,09%	-1,86	168,98	168,98	168,98	168,98	168	1
18/11/2024	0,00%	0,00	170,84	170,84	170,84	170,84	1K	1
14/11/2024	-2,80%	-4,93	170,84	170,84	170,84	170,84	149K	1
13/11/2024	1,02%	1,77	175,77	175,77	175,77	175,77	558K	1
12/11/2024	3,07%	5,19	174,00	184,28	174,00	184,28	7K	5
07/11/2024	6,90%	10,89	168,81	168,81	168,81	168,81	337	1
04/11/2024	-1,75%	-2,82	157,92	157,92	157,92	157,92	157	1
31/10/2024	0,40%	0,64	160,74	160,74	160,74	160,74	321	2
30/10/2024	4,35%	6,68	160,10	160,10	160,10	160,10	160	1
24/10/2024	-2,40%	-3,78	153,42	153,42	153,42	153,42	460	1
17/10/2024	2,94%	4,49	157,20	157,20	157,20	157,20	157	1
14/10/2024	-0,38%	-0,59	152,71	156,60	152,71	156,60	32K	4
11/10/2024	6,31%	9,10	153,30	151,08	151,08	153,30	304	2
10/10/2024	0,78%	1,12	144,20	144,20	144,20	144,20	144	1
09/10/2024	0,65%	0,93	143,08	143,08	143,08	143,08	143	1
08/10/2024	0,67%	0,94	142,15	142,00	141,43	142,15	30K	11
04/10/2024	0,00%	0,00	141,21	141,21	141,21	141,21	141	1
03/10/2024	2,36%	3,26	141,21	141,21	141,21	141,21	527K	1
16/09/2024	1,58%	2,14	137,95	138,43	137,95	138,43	2M	2
09/09/2024	2,27%	3,01	135,81	135,81	135,81	135,81	135	1
06/09/2024	-3,08%	-4,22	132,80	132,80	132,80	132,80	132	1
30/08/2024	0,00%	0,00	137,02	137,02	137,02	137,02	1K	1
29/08/2024	2,28%	3,06	137,02	138,33	137,02	138,33	11K	2
26/08/2024	-0,81%	-1,10	133,96	133,96	133,96	133,96	1K	1
21/08/2024	2,19%	2,90	135,06	135,06	135,06	135,06	452K	1
16/08/2024	-0,42%	-0,56	132,16	131,96	131,96	132,70	6K	3
12/08/2024	-1,98%	-2,68	132,72	138,40	132,38	138,40	4K	6
06/08/2024	-1,80%	-2,48	135,40	135,60	135,40	135,60	406	3
31/07/2024	3,56%	4,74	137,88	136,99	136,99	137,88	321K	2
23/07/2024	-0,50%	-0,67	133,14	133,42	133,14	133,42	666	5
16/07/2024	4,85%	6,19	133,81	131,65	131,65	133,81	265	2
03/07/2024	3,32%	4,10	127,62	127,62	127,62	127,62	340K	1
24/06/2024	0,00%	0,00	123,52	123,52	123,52	123,52	2K	1
21/06/2024	-1,36%	-1,70	123,52	123,52	123,52	123,52	617	1
20/06/2024	0,00%	0,00	125,22	125,22	125,22	125,22	1K	1
19/06/2024	3,22%	3,91	125,22	125,22	125,22	125,22	5K	1
14/06/2024	1,18%	1,42	121,31	120,48	120,47	121,31	5K	4
11/06/2024	0,00%	0,00	119,89	119,89	119,89	119,89	1K	1
10/06/2024	1,55%	1,83	119,89	119,89	119,89	119,89	339K	1
05/06/2024	-0,17%	-0,20	118,06	118,00	118,00	118,06	24K	2
29/05/2024	-4,73%	-5,87	118,26	118,26	118,26	118,26	1K	1
22/05/2024	0,93%	1,14	124,13	124,13	124,13	124,13	5K	1
15/05/2024	0,50%	0,61	122,99	122,99	122,99	122,99	491	1
13/05/2024	0,52%	0,63	122,38	121,85	121,85	122,38	308K	2
09/05/2024	0,87%	1,05	121,75	121,75	121,75	121,75	121	1
08/05/2024	0,40%	0,48	120,70	120,70	120,70	120,70	369K	1
30/04/2024	-2,19%	-2,69	120,22	120,22	120,22	120,22	1M	1
23/04/2024	-0,73%	-0,91	122,91	122,91	122,91	122,91	470K	1
11/04/2024	-3,11%	-3,97	123,82	123,82	123,82	123,82	12K	1
22/03/2024	-0,29%	-0,37	127,79	127,79	127,79	127,79	4K	1
21/03/2024	3,55%	4,39	128,16	128,16	128,16	128,16	128	1
14/03/2024	2,60%	3,14	123,77	123,77	123,77	123,77	2K	1
13/03/2024	-0,94%	-1,15	120,63	120,63	120,63	120,63	3K	1
07/03/2024	-2,29%	-2,86	121,78	121,78	121,78	121,78	482K	1
06/03/2024	1,37%	1,68	124,64	124,64	124,64	124,64	4K	1
04/03/2024	-0,28%	-0,34	122,96	122,96	122,96	122,96	5K	1
27/02/2024	6,84%	7,89	123,30	123,30	123,30	123,30	246	1
20/02/2024	-1,16%	-1,35	115,41	115,41	115,41	115,41	532K	1
16/02/2024	-2,19%	-2,62	116,76	116,76	116,76	116,76	233	1
09/02/2024	2,85%	3,31	119,38	119,64	119,38	119,64	410K	2
06/02/2024	-3,74%	-4,51	116,07	118,00	116,07	118,00	234	2
02/02/2024	7,63%	8,55	120,58	116,99	116,99	120,58	249K	3
01/02/2024	0,68%	0,76	112,03	112,03	112,03	112,03	154K	4
31/01/2024	0,76%	0,84	111,27	111,28	111,27	111,28	245K	2
29/01/2024	1,78%	1,93	110,43	110,43	110,43	110,43	773	1
26/01/2024	0,51%	0,55	108,50	108,50	108,50	108,50	8K	1
24/01/2024	4,32%	4,47	107,95	107,95	107,95	107,95	545K	1
15/01/2024	4,55%	4,50	103,48	103,48	103,48	103,48	206	1
08/01/2024	-1,46%	-1,47	98,98	98,98	98,98	98,98	343K	1
28/12/2023	0,51%	0,51	100,45	100,45	100,45	100,45	100	1
21/12/2023	-2,03%	-2,07	99,94	99,94	99,94	99,94	502K	1
19/12/2023	0,63%	0,64	102,01	102,01	102,01	102,01	102	1
15/12/2023	0,25%	0,25	101,37	101,80	100,65	101,97	443K	498
14/12/2023	0,51%	0,51	101,12	101,12	101,12	101,12	303	1
11/12/2023	1,72%	1,70	100,61	99,89	99,89	100,61	213K	3
06/12/2023	0,26%	0,26	98,91	98,91	98,91	98,91	10K	1
04/12/2023	2,33%	2,25	98,65	98,65	98,65	98,65	309K	2
30/11/2023	-2,53%	-2,50	96,40	97,59	96,09	97,68	422K	506
28/11/2023	-0,81%	-0,81	98,90	98,90	98,90	98,90	69K	1
27/11/2023	2,73%	2,65	99,71	99,71	99,71	99,71	490K	1
24/11/2023	-1,80%	-1,78	97,06	97,06	97,06	97,06	97	1
22/11/2023	-	-	98,84	98,84	98,84	98,84	12K	1

Date,Open,High,Low,Close,Volume
27-Jun-25,140.01,140.01,140.01,140.01,461332
18-Jun-25,144.50,144.50,144.50,144.50,144
12-Jun-25,150.45,150.45,150.45,150.45,18956
03-Jun-25,152.14,152.14,152.14,152.14,477567
26-May-25,152.81,152.81,152.81,152.81,305
22-May-25,150.91,150.91,150.91,150.91,915118
19-May-25,151.97,151.97,151.97,151.97,151
15-May-25,151.89,151.96,151.89,151.96,869059
06-May-25,149.00,149.00,149.00,149.00,149
02-May-25,149.70,149.70,149.70,149.70,149
30-Apr-25,143.95,143.95,143.95,143.95,14251
28-Apr-25,143.50,143.50,142.90,142.90,859
24-Apr-25,142.83,142.83,142.83,142.83,142
23-Apr-25,142.51,143.55,142.10,142.10,515271
22-Apr-25,144.00,144.00,141.82,142.16,2984
16-Apr-25,145.00,145.00,143.64,143.64,387399
14-Apr-25,145.20,147.15,145.20,147.15,2179
11-Apr-25,145.88,145.88,145.88,145.88,8898
10-Apr-25,141.20,141.20,139.75,139.75,340032
09-Apr-25,139.07,141.24,139.07,141.24,11434
08-Apr-25,140.42,140.42,140.42,140.42,798568
25-Mar-25,140.19,140.19,140.19,140.19,925534
14-Mar-25,137.93,137.93,137.93,137.93,593650
12-Mar-25,140.96,140.96,140.96,140.96,654195
06-Mar-25,142.56,142.56,142.11,142.11,774073
26-Feb-25,146.00,146.00,146.00,146.00,3212
25-Feb-25,144.18,144.18,144.18,144.18,144
24-Feb-25,144.75,144.76,144.75,144.76,723
20-Feb-25,145.40,145.40,145.40,145.40,11341
19-Feb-25,144.63,144.63,144.63,144.63,2314
14-Feb-25,146.44,146.44,146.44,146.44,641553
12-Feb-25,148.35,148.35,148.35,148.35,2225
11-Feb-25,150.00,150.20,150.00,150.20,758660
05-Feb-25,150.70,150.70,150.57,150.57,4368
03-Feb-25,156.30,156.30,152.00,152.00,6610
31-Jan-25,155.94,155.94,155.94,155.94,8732
28-Jan-25,164.90,164.90,164.78,164.78,395966
24-Jan-25,155.89,155.89,155.89,155.89,1558
23-Jan-25,166.98,166.98,166.32,166.32,20791
21-Jan-25,169.84,169.84,168.41,168.41,523071
16-Jan-25,167.78,169.09,167.78,169.09,1465332
15-Jan-25,163.71,166.43,163.71,166.43,16703
10-Jan-25,161.85,161.85,161.85,161.85,8092
02-Jan-25,165.44,165.44,165.44,165.44,165
23-Dec-24,166.13,166.13,166.13,166.13,996
20-Dec-24,166.13,166.13,166.13,166.13,4983
19-Dec-24,165.76,165.76,165.76,165.76,26355
12-Dec-24,172.26,173.94,172.26,173.94,506509
10-Dec-24,175.32,175.32,175.32,175.32,17532
02-Dec-24,182.00,182.34,182.00,182.34,14751
29-Nov-24,181.60,181.60,181.28,181.28,546434
21-Nov-24,170.84,174.24,170.84,174.24,668162
19-Nov-24,168.98,168.98,168.98,168.98,168
18-Nov-24,170.84,170.84,170.84,170.84,1025
14-Nov-24,170.84,170.84,170.84,170.84,149143
13-Nov-24,175.77,175.77,175.77,175.77,557542
12-Nov-24,184.28,184.28,174.00,174.00,7377
07-Nov-24,168.81,168.81,168.81,168.81,337
04-Nov-24,157.92,157.92,157.92,157.92,157
31-Oct-24,160.74,160.74,160.74,160.74,321
30-Oct-24,160.10,160.10,160.10,160.10,160
24-Oct-24,153.42,153.42,153.42,153.42,460
17-Oct-24,157.20,157.20,157.20,157.20,157
14-Oct-24,156.60,156.60,152.71,152.71,31505
11-Oct-24,151.08,153.30,151.08,153.30,304
10-Oct-24,144.20,144.20,144.20,144.20,144
09-Oct-24,143.08,143.08,143.08,143.08,143
08-Oct-24,142.00,142.15,141.43,142.15,29677
04-Oct-24,141.21,141.21,141.21,141.21,141
03-Oct-24,141.21,141.21,141.21,141.21,527278
16-Sep-24,138.43,138.43,137.95,137.95,1980273
09-Sep-24,135.81,135.81,135.81,135.81,135
06-Sep-24,132.80,132.80,132.80,132.80,132
30-Aug-24,137.02,137.02,137.02,137.02,1233
29-Aug-24,138.33,138.33,137.02,137.02,10507
26-Aug-24,133.96,133.96,133.96,133.96,1205
21-Aug-24,135.06,135.06,135.06,135.06,452180
16-Aug-24,131.96,132.70,131.96,132.16,5688
12-Aug-24,138.40,138.40,132.38,132.72,3522
06-Aug-24,135.60,135.60,135.40,135.40,406
31-Jul-24,136.99,137.88,136.99,137.88,320707
23-Jul-24,133.42,133.42,133.14,133.14,666
16-Jul-24,131.65,133.81,131.65,133.81,265
03-Jul-24,127.62,127.62,127.62,127.62,339724
24-Jun-24,123.52,123.52,123.52,123.52,1605
21-Jun-24,123.52,123.52,123.52,123.52,617
20-Jun-24,125.22,125.22,125.22,125.22,1001
19-Jun-24,125.22,125.22,125.22,125.22,4758
14-Jun-24,120.48,121.31,120.47,121.31,4579
11-Jun-24,119.89,119.89,119.89,119.89,1079
10-Jun-24,119.89,119.89,119.89,119.89,339408
05-Jun-24,118.00,118.06,118.00,118.06,23611
29-May-24,118.26,118.26,118.26,118.26,1064
22-May-24,124.13,124.13,124.13,124.13,4965
15-May-24,122.99,122.99,122.99,122.99,491
13-May-24,121.85,122.38,121.85,122.38,308274
09-May-24,121.75,121.75,121.75,121.75,121
08-May-24,120.70,120.70,120.70,120.70,368738
30-Apr-24,120.22,120.22,120.22,120.22,1095925
23-Apr-24,122.91,122.91,122.91,122.91,470253
11-Apr-24,123.82,123.82,123.82,123.82,12382
22-Mar-24,127.79,127.79,127.79,127.79,4217
21-Mar-24,128.16,128.16,128.16,128.16,128
14-Mar-24,123.77,123.77,123.77,123.77,1980
13-Mar-24,120.63,120.63,120.63,120.63,3015
07-Mar-24,121.78,121.78,121.78,121.78,481761
06-Mar-24,124.64,124.64,124.64,124.64,4113
04-Mar-24,122.96,122.96,122.96,122.96,4918
27-Feb-24,123.30,123.30,123.30,123.30,246
20-Feb-24,115.41,115.41,115.41,115.41,531693
16-Feb-24,116.76,116.76,116.76,116.76,233
09-Feb-24,119.64,119.64,119.38,119.38,410189
06-Feb-24,118.00,118.00,116.07,116.07,234
02-Feb-24,116.99,120.58,116.99,120.58,249452
01-Feb-24,112.03,112.03,112.03,112.03,154153
31-Jan-24,111.28,111.28,111.27,111.27,244809
29-Jan-24,110.43,110.43,110.43,110.43,773
26-Jan-24,108.50,108.50,108.50,108.50,7595
24-Jan-24,107.95,107.95,107.95,107.95,545471
15-Jan-24,103.48,103.48,103.48,103.48,206
08-Jan-24,98.98,98.98,98.98,98.98,342767
28-Dec-23,100.45,100.45,100.45,100.45,100
21-Dec-23,99.94,99.94,99.94,99.94,502298
19-Dec-23,102.01,102.01,102.01,102.01,102
15-Dec-23,101.80,101.97,100.65,101.37,442888
14-Dec-23,101.12,101.12,101.12,101.12,303
11-Dec-23,99.89,100.61,99.89,100.61,212586
06-Dec-23,98.91,98.91,98.91,98.91,9891
04-Dec-23,98.65,98.65,98.65,98.65,308873
30-Nov-23,97.59,97.68,96.09,96.40,421561
28-Nov-23,98.90,98.90,98.90,98.90,69230
27-Nov-23,99.71,99.71,99.71,99.71,489775
24-Nov-23,97.06,97.06,97.06,97.06,97
22-Nov-23,98.84,98.84,98.84,98.84,11959

*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: G1WW34