Cotação atual, histórico e gráfico do papel: J1WN34

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 J1WN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2021	3,74%	5,92	164,32	164,32	164,32	164,32	1K	7
20/10/2021	3,19%	4,90	158,40	158,40	158,40	158,40	15K	1
15/10/2021	-3,09%	-4,90	153,50	154,00	153,50	154,00	1K	2
29/09/2021	0,00%	0,00	158,40	158,40	158,40	158,40	5K	1
28/09/2021	-2,46%	-4,00	158,40	160,50	158,40	160,50	16K	2
27/09/2021	4,53%	7,04	162,40	162,40	162,40	162,40	16K	1
24/09/2021	10,53%	14,80	155,36	155,36	155,36	155,36	310	1
13/09/2021	-2,71%	-3,92	140,56	140,70	140,56	140,70	421	3
08/09/2021	3,94%	5,48	144,48	144,48	144,48	144,48	2K	2
06/09/2021	-0,93%	-1,30	139,00	139,00	139,00	139,00	139	1
03/09/2021	-7,94%	-12,10	140,30	143,00	140,30	143,00	9K	9

27/08/2021	1,53%	2,30	152,40	149,55	149,55	152,40	32K	6
26/08/2021	-7,02%	-11,33	150,10	161,43	150,10	161,43	62K	17
25/08/2021	-19,28%	-38,57	161,43	167,00	161,43	167,00	81K	25
24/08/2021	0,00%	0,00	200,00	200,00	200,00	200,00	400	1
23/08/2021	14,08%	24,68	200,00	197,01	197,01	200,00	12K	5
19/08/2021	-5,75%	-10,69	175,32	186,01	175,32	186,01	2K	2
16/08/2021	-3,12%	-6,00	186,01	186,01	186,01	186,01	372	1
12/08/2021	-1,79%	-3,49	192,01	192,01	192,01	192,01	17K	3
11/08/2021	3,06%	5,81	195,50	195,50	195,50	195,50	6K	1
06/08/2021	4,80%	8,69	189,69	189,69	189,69	189,69	189	1
04/08/2021	0,00%	0,00	181,00	177,84	177,84	181,00	18K	3
03/08/2021	9,54%	15,76	181,00	182,00	181,00	182,00	3K	2
27/07/2021	2,32%	3,74	165,24	165,24	165,24	165,24	165	1
23/07/2021	-9,87%	-17,69	161,50	161,66	161,00	161,66	2K	3
21/07/2021	3,95%	6,81	179,19	177,56	177,56	179,19	214K	5
20/07/2021	4,19%	6,94	172,38	167,45	167,45	172,38	2K	2
19/07/2021	-0,49%	-0,82	165,44	161,66	161,66	165,44	815	2
16/07/2021	-10,80%	-20,13	166,26	172,29	166,26	172,29	36K	6
06/07/2021	0,77%	1,42	186,39	186,39	186,39	186,39	186	1
05/07/2021	-1,79%	-3,37	184,97	184,97	184,97	184,97	9K	1
02/07/2021	1,49%	2,76	188,34	186,00	186,00	188,34	17K	5
01/07/2021	1,28%	2,34	185,58	184,86	184,86	185,58	926	5
30/06/2021	0,59%	1,08	183,24	183,50	183,24	183,50	92K	2
25/06/2021	3,73%	6,55	182,16	177,66	177,66	182,16	1K	6
24/06/2021	0,49%	0,85	175,61	175,44	175,44	175,61	351	2
23/06/2021	7,21%	11,76	174,76	173,23	173,23	174,76	522	3
18/06/2021	-6,09%	-10,57	163,00	163,00	163,00	163,00	2K	1
16/06/2021	2,70%	4,57	173,57	167,00	167,00	173,57	17K	5
15/06/2021	-6,58%	-11,90	169,00	169,00	169,00	169,00	2K	2
09/06/2021	2,68%	4,73	180,90	178,56	178,56	180,90	539	3
08/06/2021	2,91%	4,98	176,17	173,40	173,40	176,17	10K	8
07/06/2021	-6,02%	-10,97	171,19	173,00	171,19	173,00	3K	2
02/06/2021	0,90%	1,62	182,16	176,00	172,80	182,16	2K	8
01/06/2021	3,30%	5,76	180,54	176,94	176,76	180,54	2K	4
28/05/2021	-1,81%	-3,22	174,78	179,00	174,78	179,00	3K	4
27/05/2021	-2,41%	-4,40	178,00	178,00	178,00	178,00	2K	1
26/05/2021	-17,09%	-37,60	182,40	178,99	178,99	183,45	197K	22
05/05/2021	8,27%	16,80	220,00	220,00	220,00	220,00	880	1
04/05/2021	0,59%	1,20	203,20	203,20	203,20	203,20	3K	1
29/04/2021	1,76%	3,50	202,00	202,00	202,00	202,00	404	1
26/04/2021	3,34%	6,42	198,50	198,50	198,50	198,50	6K	1
20/04/2021	-11,81%	-25,72	192,08	190,18	189,33	192,08	3K	6
31/03/2021	-0,55%	-1,20	217,80	217,80	217,80	217,80	217	1
26/03/2021	12,31%	24,00	219,00	220,66	219,00	220,66	2K	4
25/03/2021	-3,56%	-7,20	195,00	202,20	195,00	202,20	13K	6
23/03/2021	-17,70%	-43,50	202,20	210,00	200,00	210,00	71K	14
18/03/2021	-3,43%	-8,72	245,70	254,42	238,82	254,42	18K	5
17/03/2021	0,17%	0,42	254,42	254,42	254,42	254,42	2K	1
16/03/2021	-1,37%	-3,53	254,00	257,53	251,00	257,53	2K	3
15/03/2021	14,56%	32,73	257,53	233,00	233,00	257,53	104K	4
12/03/2021	9,02%	18,60	224,80	210,00	210,00	227,20	7K	5
08/03/2021	3,10%	6,20	206,20	199,21	199,21	206,20	405	2
19/02/2021	1,47%	2,90	200,00	200,00	200,00	200,00	600	1
18/02/2021	2,98%	5,70	197,10	197,10	197,10	197,10	197	1
10/02/2021	1,93%	3,62	191,40	189,55	189,55	191,40	380	2
09/02/2021	1,20%	2,23	187,78	187,78	187,78	187,78	187	1
08/02/2021	-1,96%	-3,70	185,55	185,60	185,00	185,60	741	4
03/02/2021	-1,20%	-2,30	189,25	189,25	189,25	189,25	189	1
02/02/2021	-3,60%	-7,16	191,55	191,55	191,55	191,55	574	1
28/01/2021	-3,07%	-6,29	198,71	207,46	198,71	207,46	80K	4
26/01/2021	7,02%	13,44	205,00	204,66	204,66	205,00	4K	2
15/01/2021	-3,19%	-6,32	191,56	191,56	191,56	191,56	2K	1
13/01/2021	-0,50%	-0,99	197,88	197,88	197,88	197,88	18K	3
12/01/2021	3,91%	7,49	198,87	197,81	197,81	198,87	81K	3
11/01/2021	6,39%	11,49	191,38	193,33	191,38	193,33	232K	6
06/01/2021	9,14%	15,06	179,89	179,89	179,89	179,89	72K	1
05/01/2021	2,70%	4,34	164,83	164,36	164,16	164,83	86K	5
04/01/2021	-1,58%	-2,57	160,49	157,64	157,64	160,49	127K	4
23/12/2020	5,28%	8,18	163,06	163,06	163,06	163,06	52K	1
22/12/2020	0,92%	1,41	154,88	154,88	154,88	154,88	15K	1
15/12/2020	-1,72%	-2,68	153,47	153,47	153,47	153,47	31K	2
10/12/2020	-5,01%	-8,23	156,15	160,56	156,15	160,56	127K	4
09/12/2020	1,74%	2,81	164,38	162,16	162,16	164,38	127K	4
08/12/2020	1,24%	1,98	161,57	161,72	161,57	162,00	70K	5
07/12/2020	-0,29%	-0,46	159,59	159,59	159,59	159,59	21K	1
04/12/2020	6,73%	10,09	160,05	154,28	154,28	160,05	134K	8
02/12/2020	4,05%	5,84	149,96	149,96	149,96	149,96	60K	2
01/12/2020	6,32%	8,57	144,12	144,87	144,12	144,87	115K	3
30/11/2020	-5,87%	-8,45	135,55	135,55	135,55	135,55	54K	4
27/11/2020	-3,41%	-5,09	144,00	140,00	140,00	149,76	119K	6
25/11/2020	32,60%	36,65	149,09	157,12	149,09	157,12	133K	8
19/11/2020	0,29%	0,33	112,44	110,65	109,90	112,44	2K	4
18/11/2020	10,73%	10,86	112,11	111,81	111,81	112,11	73K	3
17/11/2020	3,35%	3,28	101,25	101,25	101,25	101,25	20K	2
16/11/2020	2,61%	2,49	97,97	97,97	97,97	97,97	39K	2
13/11/2020	6,68%	5,98	95,48	87,30	87,30	95,48	40K	4
11/11/2020	0,79%	0,70	89,50	89,50	89,50	89,50	537	1
10/11/2020	8,64%	7,06	88,80	88,87	88,80	88,87	7K	2
09/11/2020	14,82%	10,55	81,74	85,14	81,74	85,19	335K	18
05/11/2020	-1,49%	-1,08	71,19	70,93	70,93	71,19	85K	3
04/11/2020	3,14%	2,20	72,27	72,71	72,10	73,47	117K	16
30/10/2020	-0,76%	-0,54	70,07	70,07	70,07	70,07	7K	1
29/10/2020	-2,91%	-2,12	70,61	70,61	70,61	70,61	28K	3
28/10/2020	-0,79%	-0,58	72,73	70,62	70,62	72,73	158K	13
27/10/2020	-1,56%	-1,16	73,31	74,47	73,31	74,47	45K	6
26/10/2020	-6,27%	-4,98	74,47	79,62	73,24	79,62	308K	26
23/10/2020	6,77%	5,04	79,45	75,38	74,32	79,60	123K	16
22/10/2020	6,93%	4,82	74,41	69,96	69,96	74,41	49K	12
19/10/2020	-8,07%	-6,11	69,59	71,79	69,54	71,79	16K	5
14/10/2020	11,32%	7,70	75,70	75,22	75,22	75,70	60K	4
30/09/2020	1,16%	0,78	68,00	68,00	68,00	68,00	272	1
25/09/2020	0,31%	0,21	67,22	67,22	67,22	67,22	27K	2
24/09/2020	-7,81%	-5,68	67,01	67,01	67,01	67,01	27K	1
21/09/2020	-16,25%	-14,10	72,69	73,96	72,69	74,19	75K	8
08/09/2020	1,39%	1,19	86,79	86,79	86,79	86,79	35K	1
04/09/2020	0,25%	0,21	85,60	85,01	85,01	85,60	2K	2
26/08/2020	-1,85%	-1,61	85,39	83,47	83,47	85,39	68K	3
25/08/2020	0,49%	0,42	87,00	87,19	87,00	87,19	69K	5
18/08/2020	-4,96%	-4,52	86,58	87,49	86,58	87,49	68K	9
10/08/2020	22,98%	17,02	91,10	90,00	90,00	91,10	10K	2
28/07/2020	0,12%	0,09	74,08	74,08	74,08	74,08	1K	1
27/07/2020	-6,34%	-5,01	73,99	75,50	73,99	75,50	61K	5
23/07/2020	-6,01%	-5,05	79,00	79,04	79,00	79,10	230K	11
10/07/2020	2,63%	2,15	84,05	82,57	82,57	84,05	43K	8
02/07/2020	-16,51%	-16,19	81,90	82,10	81,90	82,10	74K	10
19/06/2020	0,25%	0,24	98,09	98,09	98,09	98,09	39K	4
17/06/2020	-16,47%	-19,29	97,85	97,81	97,81	99,36	118K	5
08/06/2020	3,13%	3,56	117,14	117,14	117,14	117,14	47K	2
05/06/2020	27,00%	24,15	113,58	116,21	113,55	116,21	92K	7
29/05/2020	21,51%	15,83	89,43	88,81	88,81	89,43	52K	4
02/04/2020	-17,66%	-15,79	73,60	73,60	73,60	73,60	29K	1
26/03/2020	-4,06%	-3,78	89,39	88,52	88,52	89,39	71K	5
25/03/2020	-	-	93,17	93,17	93,17	93,17	19K	2

Date,Open,High,Low,Close,Volume
21-Oct-21,164.32,164.32,164.32,164.32,1150
20-Oct-21,158.40,158.40,158.40,158.40,15048
15-Oct-21,154.00,154.00,153.50,153.50,1230
29-Sep-21,158.40,158.40,158.40,158.40,4752
28-Sep-21,160.50,160.50,158.40,158.40,15945
27-Sep-21,162.40,162.40,162.40,162.40,16240
24-Sep-21,155.36,155.36,155.36,155.36,310
13-Sep-21,140.70,140.70,140.56,140.56,421
08-Sep-21,144.48,144.48,144.48,144.48,1733
06-Sep-21,139.00,139.00,139.00,139.00,139
03-Sep-21,143.00,143.00,140.30,140.30,8527
27-Aug-21,149.55,152.40,149.55,152.40,31663
26-Aug-21,161.43,161.43,150.10,150.10,61876
25-Aug-21,167.00,167.00,161.43,161.43,81258
24-Aug-21,200.00,200.00,200.00,200.00,400
23-Aug-21,197.01,200.00,197.01,200.00,11904
19-Aug-21,186.01,186.01,175.32,175.32,2125
16-Aug-21,186.01,186.01,186.01,186.01,372
12-Aug-21,192.01,192.01,192.01,192.01,17280
11-Aug-21,195.50,195.50,195.50,195.50,5669
06-Aug-21,189.69,189.69,189.69,189.69,189
04-Aug-21,177.84,181.00,177.84,181.00,18455
03-Aug-21,182.00,182.00,181.00,181.00,3275
27-Jul-21,165.24,165.24,165.24,165.24,165
23-Jul-21,161.66,161.66,161.00,161.50,1933
21-Jul-21,177.56,179.19,177.56,179.19,214060
20-Jul-21,167.45,172.38,167.45,172.38,1546
19-Jul-21,161.66,165.44,161.66,165.44,815
16-Jul-21,172.29,172.29,166.26,166.26,36435
06-Jul-21,186.39,186.39,186.39,186.39,186
05-Jul-21,184.97,184.97,184.97,184.97,9063
02-Jul-21,186.00,188.34,186.00,188.34,17253
01-Jul-21,184.86,185.58,184.86,185.58,926
30-Jun-21,183.50,183.50,183.24,183.24,91646
25-Jun-21,177.66,182.16,177.66,182.16,1083
24-Jun-21,175.44,175.61,175.44,175.61,351
23-Jun-21,173.23,174.76,173.23,174.76,522
18-Jun-21,163.00,163.00,163.00,163.00,1956
16-Jun-21,167.00,173.57,167.00,173.57,17387
15-Jun-21,169.00,169.00,169.00,169.00,2197
09-Jun-21,178.56,180.90,178.56,180.90,539
08-Jun-21,173.40,176.17,173.40,176.17,10029
07-Jun-21,173.00,173.00,171.19,171.19,2585
02-Jun-21,176.00,182.16,172.80,182.16,2488
01-Jun-21,176.94,180.54,176.76,180.54,2481
28-May-21,179.00,179.00,174.78,174.78,3357
27-May-21,178.00,178.00,178.00,178.00,1780
26-May-21,178.99,183.45,178.99,182.40,196529
05-May-21,220.00,220.00,220.00,220.00,880
04-May-21,203.20,203.20,203.20,203.20,2844
29-Apr-21,202.00,202.00,202.00,202.00,404
26-Apr-21,198.50,198.50,198.50,198.50,5955
20-Apr-21,190.18,192.08,189.33,192.08,2663
31-Mar-21,217.80,217.80,217.80,217.80,217
26-Mar-21,220.66,220.66,219.00,219.00,1755
25-Mar-21,202.20,202.20,195.00,195.00,12526
23-Mar-21,210.00,210.00,200.00,202.20,70652
18-Mar-21,254.42,254.42,238.82,245.70,18145
17-Mar-21,254.42,254.42,254.42,254.42,1526
16-Mar-21,257.53,257.53,251.00,254.00,1792
15-Mar-21,233.00,257.53,233.00,257.53,104412
12-Mar-21,210.00,227.20,210.00,224.80,7221
08-Mar-21,199.21,206.20,199.21,206.20,405
19-Feb-21,200.00,200.00,200.00,200.00,600
18-Feb-21,197.10,197.10,197.10,197.10,197
10-Feb-21,189.55,191.40,189.55,191.40,380
09-Feb-21,187.78,187.78,187.78,187.78,187
08-Feb-21,185.60,185.60,185.00,185.55,741
03-Feb-21,189.25,189.25,189.25,189.25,189
02-Feb-21,191.55,191.55,191.55,191.55,574
28-Jan-21,207.46,207.46,198.71,198.71,79691
26-Jan-21,204.66,205.00,204.66,205.00,4096
15-Jan-21,191.56,191.56,191.56,191.56,1915
13-Jan-21,197.88,197.88,197.88,197.88,17809
12-Jan-21,197.81,198.87,197.81,198.87,80736
11-Jan-21,193.33,193.33,191.38,191.38,231808
06-Jan-21,179.89,179.89,179.89,179.89,71956
05-Jan-21,164.36,164.83,164.16,164.83,85510
04-Jan-21,157.64,160.49,157.64,160.49,127252
23-Dec-20,163.06,163.06,163.06,163.06,52179
22-Dec-20,154.88,154.88,154.88,154.88,15488
15-Dec-20,153.47,153.47,153.47,153.47,30694
10-Dec-20,160.56,160.56,156.15,156.15,126777
09-Dec-20,162.16,164.38,162.16,164.38,127372
08-Dec-20,161.72,162.00,161.57,161.57,69543
07-Dec-20,159.59,159.59,159.59,159.59,20746
04-Dec-20,154.28,160.05,154.28,160.05,134077
02-Dec-20,149.96,149.96,149.96,149.96,59984
01-Dec-20,144.87,144.87,144.12,144.12,115451
30-Nov-20,135.55,135.55,135.55,135.55,54220
27-Nov-20,140.00,149.76,140.00,144.00,119431
25-Nov-20,157.12,157.12,149.09,149.09,133442
19-Nov-20,110.65,112.44,109.90,112.44,2334
18-Nov-20,111.81,112.11,111.81,112.11,72751
17-Nov-20,101.25,101.25,101.25,101.25,20250
16-Nov-20,97.97,97.97,97.97,97.97,39188
13-Nov-20,87.30,95.48,87.30,95.48,39885
11-Nov-20,89.50,89.50,89.50,89.50,537
10-Nov-20,88.87,88.87,88.80,88.80,7106
09-Nov-20,85.14,85.19,81.74,81.74,335216
05-Nov-20,70.93,71.19,70.93,71.19,85248
04-Nov-20,72.71,73.47,72.10,72.27,117241
30-Oct-20,70.07,70.07,70.07,70.07,7007
29-Oct-20,70.61,70.61,70.61,70.61,28244
28-Oct-20,70.62,72.73,70.62,72.73,157754
27-Oct-20,74.47,74.47,73.31,73.31,44924
26-Oct-20,79.62,79.62,73.24,74.47,308347
23-Oct-20,75.38,79.60,74.32,79.45,122606
22-Oct-20,69.96,74.41,69.96,74.41,49204
19-Oct-20,71.79,71.79,69.54,69.59,16430
14-Oct-20,75.22,75.70,75.22,75.70,60355
30-Sep-20,68.00,68.00,68.00,68.00,272
25-Sep-20,67.22,67.22,67.22,67.22,26888
24-Sep-20,67.01,67.01,67.01,67.01,26804
21-Sep-20,73.96,74.19,72.69,72.69,74668
08-Sep-20,86.79,86.79,86.79,86.79,34716
04-Sep-20,85.01,85.60,85.01,85.60,1706
26-Aug-20,83.47,85.39,83.47,85.39,67544
25-Aug-20,87.19,87.19,87.00,87.00,68806
18-Aug-20,87.49,87.49,86.58,86.58,67896
10-Aug-20,90.00,91.10,90.00,91.10,9922
28-Jul-20,74.08,74.08,74.08,74.08,1481
27-Jul-20,75.50,75.50,73.99,73.99,61024
23-Jul-20,79.04,79.10,79.00,79.00,230086
10-Jul-20,82.57,84.05,82.57,84.05,43058
02-Jul-20,82.10,82.10,81.90,81.90,73840
19-Jun-20,98.09,98.09,98.09,98.09,39236
17-Jun-20,97.81,99.36,97.81,97.85,118212
08-Jun-20,117.14,117.14,117.14,117.14,46856
05-Jun-20,116.21,116.21,113.55,113.58,91904
29-May-20,88.81,89.43,88.81,89.43,51689
02-Apr-20,73.60,73.60,73.60,73.60,29440
26-Mar-20,88.52,89.39,88.52,89.39,71164
25-Mar-20,93.17,93.17,93.17,93.17,18634

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: J1WN34

cotações, gráficos e mais...