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
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	1,05%	1,03	98,84	98,84	98,84	98,84	12K	1
17/11/2023	0,00%	0,00	97,81	97,81	97,81	97,81	782	1
14/11/2023	0,47%	0,46	97,81	97,81	97,81	97,81	586	1
13/11/2023	4,28%	4,00	97,35	97,16	97,16	97,35	194	2
07/11/2023	0,52%	0,48	93,35	93,35	93,35	93,35	466	1
01/11/2023	0,86%	0,79	92,87	92,17	92,17	92,87	131K	3
30/10/2023	-0,29%	-0,27	92,08	92,08	92,08	92,08	419K	2
17/10/2023	-0,57%	-0,53	92,35	92,35	92,35	92,35	765K	1
09/10/2023	2,93%	2,64	92,88	92,88	92,88	92,88	130K	2
05/10/2023	0,40%	0,36	90,24	90,24	90,24	90,24	879K	1
04/10/2023	1,22%	1,08	89,88	89,88	89,88	89,88	89	1
28/09/2023	0,91%	0,80	88,80	88,80	88,80	88,80	482K	1
27/09/2023	3,71%	3,15	88,00	88,00	88,00	88,00	792	1
12/09/2023	-1,01%	-0,87	84,85	84,85	84,85	84,85	261K	1
06/09/2023	-3,60%	-3,20	85,72	85,72	85,72	85,72	3M	2
17/08/2023	0,69%	0,61	88,92	88,92	88,92	88,92	444	1
14/08/2023	2,26%	1,95	88,31	88,31	88,31	88,31	481K	3
04/08/2023	-0,21%	-0,18	86,36	86,36	86,36	86,36	86	1
01/08/2023	0,83%	0,71	86,54	87,97	86,49	88,32	435	5
28/07/2023	-0,08%	-0,07	85,83	85,88	85,83	86,76	2M	7
27/07/2023	-6,06%	-5,54	85,90	85,90	85,90	85,90	1M	1
25/07/2023	0,83%	0,75	91,44	91,44	91,44	91,44	91	1
18/07/2023	-1,22%	-1,12	90,69	90,54	90,54	90,69	271	2
17/07/2023	-2,03%	-1,90	91,81	91,81	91,81	91,81	324K	1
12/07/2023	-1,84%	-1,76	93,71	93,71	93,71	93,71	327K	1
07/07/2023	1,70%	1,60	95,47	95,49	95,47	95,49	190	2
05/07/2023	-0,26%	-0,24	93,87	93,87	93,87	93,87	93	1
28/06/2023	7,22%	6,34	94,11	94,11	94,11	94,11	426K	1
22/06/2023	0,13%	0,11	87,77	87,77	87,77	87,77	224K	1
20/06/2023	-2,11%	-1,89	87,66	87,93	87,66	87,93	11K	2
16/06/2023	-0,01%	-0,01	89,55	89,55	89,55	89,55	537	1
14/06/2023	8,06%	6,68	89,56	89,56	89,56	89,56	89	1
31/05/2023	0,00%	0,00	82,88	82,88	82,88	82,88	165	1
30/05/2023	0,88%	0,72	82,88	82,88	82,88	82,88	82	1
23/05/2023	-0,62%	-0,51	82,16	82,16	82,16	82,16	392K	1
17/05/2023	-1,52%	-1,28	82,67	82,67	82,67	82,67	135K	1
11/05/2023	0,10%	0,08	83,95	84,19	83,95	84,19	418K	2
04/05/2023	-2,79%	-2,41	83,87	83,87	83,87	83,87	294K	1
27/04/2023	2,05%	1,73	86,28	86,28	86,28	86,28	6K	1
24/04/2023	4,40%	3,56	84,55	84,55	84,55	84,55	284K	1
17/04/2023	2,62%	2,07	80,99	80,99	80,99	80,99	1K	1
13/04/2023	-3,43%	-2,80	78,92	78,92	78,92	78,92	631	1
05/04/2023	-5,37%	-4,64	81,72	81,72	81,72	81,72	335K	1
03/04/2023	0,79%	0,68	86,36	86,36	86,36	86,36	484K	1
31/03/2023	-2,11%	-1,85	85,68	86,04	85,68	86,04	7K	2
27/03/2023	0,00%	0,00	87,53	87,53	87,53	87,53	6K	1
23/03/2023	-0,88%	-0,78	87,53	87,53	87,53	87,53	526K	1
20/03/2023	-1,38%	-1,24	88,31	88,31	88,31	88,31	618	1
16/03/2023	1,08%	0,96	89,55	89,63	89,55	89,63	338K	2
13/03/2023	1,01%	0,89	88,59	87,40	87,40	88,59	561K	7
02/03/2023	-0,28%	-0,25	87,70	87,70	87,70	87,70	362K	2
16/02/2023	1,15%	1,00	87,95	88,19	87,95	88,19	407K	2
09/02/2023	-	-	86,95	86,42	86,42	86,95	334K	5

Date,Open,High,Low,Close,Volume
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
17-Nov-23,97.81,97.81,97.81,97.81,782
14-Nov-23,97.81,97.81,97.81,97.81,586
13-Nov-23,97.16,97.35,97.16,97.35,194
07-Nov-23,93.35,93.35,93.35,93.35,466
01-Nov-23,92.17,92.87,92.17,92.87,131385
30-Oct-23,92.08,92.08,92.08,92.08,419240
17-Oct-23,92.35,92.35,92.35,92.35,765027
09-Oct-23,92.88,92.88,92.88,92.88,130032
05-Oct-23,90.24,90.24,90.24,90.24,878666
04-Oct-23,89.88,89.88,89.88,89.88,89
28-Sep-23,88.80,88.80,88.80,88.80,482272
27-Sep-23,88.00,88.00,88.00,88.00,792
12-Sep-23,84.85,84.85,84.85,84.85,260913
06-Sep-23,85.72,85.72,85.72,85.72,3405055
17-Aug-23,88.92,88.92,88.92,88.92,444
14-Aug-23,88.31,88.31,88.31,88.31,481112
04-Aug-23,86.36,86.36,86.36,86.36,86
01-Aug-23,87.97,88.32,86.49,86.54,435
28-Jul-23,85.88,86.76,85.83,85.83,2279184
27-Jul-23,85.90,85.90,85.90,85.90,1173737
25-Jul-23,91.44,91.44,91.44,91.44,91
18-Jul-23,90.54,90.69,90.54,90.69,271
17-Jul-23,91.81,91.81,91.81,91.81,324089
12-Jul-23,93.71,93.71,93.71,93.71,326860
07-Jul-23,95.49,95.49,95.47,95.47,190
05-Jul-23,93.87,93.87,93.87,93.87,93
28-Jun-23,94.11,94.11,94.11,94.11,426412
22-Jun-23,87.77,87.77,87.77,87.77,223901
20-Jun-23,87.93,87.93,87.66,87.66,11045
16-Jun-23,89.55,89.55,89.55,89.55,537
14-Jun-23,89.56,89.56,89.56,89.56,89
31-May-23,82.88,82.88,82.88,82.88,165
30-May-23,82.88,82.88,82.88,82.88,82
23-May-23,82.16,82.16,82.16,82.16,392149
17-May-23,82.67,82.67,82.67,82.67,135330
11-May-23,84.19,84.19,83.95,83.95,418239
04-May-23,83.87,83.87,83.87,83.87,294383
27-Apr-23,86.28,86.28,86.28,86.28,6125
24-Apr-23,84.55,84.55,84.55,84.55,283580
17-Apr-23,80.99,80.99,80.99,80.99,1052
13-Apr-23,78.92,78.92,78.92,78.92,631
05-Apr-23,81.72,81.72,81.72,81.72,334561
03-Apr-23,86.36,86.36,86.36,86.36,484306
31-Mar-23,86.04,86.04,85.68,85.68,6868
27-Mar-23,87.53,87.53,87.53,87.53,6214
23-Mar-23,87.53,87.53,87.53,87.53,525967
20-Mar-23,88.31,88.31,88.31,88.31,618
16-Mar-23,89.63,89.63,89.55,89.55,338083
13-Mar-23,87.40,88.59,87.40,88.59,561279
02-Mar-23,87.70,87.70,87.70,87.70,361587
16-Feb-23,88.19,88.19,87.95,87.95,406505
09-Feb-23,86.42,86.95,86.42,86.95,333682

*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