Cotação atual, histórico e gráfico do papel: V2MW34

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 V2MW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2023	1,21%	0,85	71,30	71,30	71,30	71,30	2K	1
03/10/2023	0,70%	0,49	70,45	70,74	70,45	70,74	303K	3
02/10/2023	0,45%	0,31	69,96	70,62	69,96	70,62	1K	2
29/09/2023	-0,74%	-0,52	69,65	69,65	69,65	69,65	3K	1
28/09/2023	0,95%	0,66	70,17	70,17	70,17	70,17	842	1
27/09/2023	1,64%	1,12	69,51	69,51	69,51	69,51	7K	1
26/09/2023	-0,48%	-0,33	68,39	68,39	68,39	68,39	683	1
25/09/2023	0,07%	0,05	68,72	68,72	68,72	68,72	2K	1
22/09/2023	1,98%	1,33	68,67	68,67	68,67	68,67	68	1
21/09/2023	-0,78%	-0,53	67,34	66,57	66,57	67,34	9K	2
20/09/2023	0,79%	0,53	67,87	67,87	67,87	67,87	5K	1

19/09/2023	-0,21%	-0,14	67,34	67,34	67,34	67,34	4K	1
18/09/2023	-0,04%	-0,03	67,48	67,27	67,27	67,48	337	2
15/09/2023	-1,69%	-1,16	67,51	67,51	67,51	67,51	337	1
14/09/2023	0,88%	0,60	68,67	68,49	68,49	68,67	1K	13
13/09/2023	0,35%	0,24	68,07	68,07	68,07	68,07	3K	1
12/09/2023	-0,92%	-0,63	67,83	67,83	67,83	67,83	813	1
11/09/2023	-0,75%	-0,52	68,46	68,11	68,11	68,46	56K	7
08/09/2023	-0,26%	-0,18	68,98	68,98	68,98	68,98	344	1
06/09/2023	1,81%	1,23	69,16	69,37	69,16	69,37	207	3
05/09/2023	0,18%	0,12	67,93	68,10	67,93	68,25	4K	5
01/09/2023	-2,26%	-1,57	67,81	67,53	67,42	67,81	473	5
31/08/2023	1,92%	1,31	69,38	69,38	69,38	69,38	5K	1
30/08/2023	0,28%	0,19	68,07	67,84	67,84	68,07	3K	2
29/08/2023	1,69%	1,13	67,88	67,77	67,77	67,88	474	6
28/08/2023	1,72%	1,13	66,75	66,75	66,75	66,75	2K	1
25/08/2023	-0,76%	-0,50	65,62	67,60	65,62	67,60	8K	2
24/08/2023	-0,66%	-0,44	66,12	66,12	66,12	66,12	595	1
23/08/2023	-0,49%	-0,33	66,56	66,61	66,38	66,61	2K	8
22/08/2023	-1,15%	-0,78	66,89	66,89	66,89	66,89	2K	1
21/08/2023	5,39%	3,46	67,67	67,67	67,67	67,67	473	1
18/08/2023	-0,22%	-0,14	64,21	64,10	64,10	64,21	834	2
17/08/2023	-0,56%	-0,36	64,35	64,57	64,35	64,57	193	2
16/08/2023	0,11%	0,07	64,71	64,71	64,71	64,71	2K	1
15/08/2023	0,83%	0,53	64,64	64,64	64,64	64,64	904	1
14/08/2023	0,94%	0,60	64,11	64,24	64,11	64,24	4K	4
11/08/2023	-0,22%	-0,14	63,51	63,73	63,51	63,73	1K	2
10/08/2023	-0,38%	-0,24	63,65	63,64	63,64	63,80	1K	4
09/08/2023	-1,24%	-0,80	63,89	63,89	63,89	63,89	575	1
08/08/2023	-0,42%	-0,27	64,69	64,69	64,69	64,69	517	1
07/08/2023	0,53%	0,34	64,96	64,96	64,96	64,96	4K	1
04/08/2023	-0,06%	-0,04	64,62	64,46	64,46	64,62	1K	4
03/08/2023	2,00%	1,27	64,66	64,66	64,66	64,66	4K	1
02/08/2023	-0,36%	-0,23	63,39	63,39	63,39	63,39	1K	1
01/08/2023	1,92%	1,20	63,62	63,53	63,48	63,62	3K	3
28/07/2023	0,16%	0,10	62,42	62,34	62,32	62,42	810	13
27/07/2023	-0,54%	-0,34	62,32	62,47	62,32	62,48	1K	21
26/07/2023	-2,11%	-1,35	62,66	62,92	62,57	62,92	1K	20
25/07/2023	0,69%	0,44	64,01	64,23	64,00	64,23	12K	20
24/07/2023	-0,58%	-0,37	63,57	63,55	63,51	63,57	2K	37
21/07/2023	-2,60%	-1,71	63,94	63,79	63,67	63,94	1K	17
20/07/2023	-1,06%	-0,70	65,65	65,65	65,65	65,65	2K	1
19/07/2023	4,32%	2,75	66,35	66,62	66,35	66,62	3K	5
18/07/2023	-0,62%	-0,40	63,60	63,60	63,60	63,60	1K	1
17/07/2023	2,51%	1,57	64,00	64,00	64,00	64,00	1K	1
14/07/2023	-0,83%	-0,52	62,43	62,43	62,43	62,43	2K	1
13/07/2023	0,70%	0,44	62,95	62,86	62,79	62,95	943	6
12/07/2023	1,59%	0,98	62,51	62,54	62,50	62,54	2K	3
11/07/2023	5,49%	3,20	61,53	61,53	61,53	61,53	1K	1
10/07/2023	1,32%	0,76	58,33	58,33	58,33	58,33	2K	1
07/07/2023	-0,66%	-0,38	57,57	57,57	57,57	57,57	3K	1
06/07/2023	-0,34%	-0,20	57,95	58,09	57,95	58,13	2K	14
05/07/2023	-0,26%	-0,15	58,15	58,15	58,15	58,15	4K	1
30/06/2023	0,38%	0,22	58,30	58,18	58,17	58,30	2K	21
29/06/2023	2,20%	1,25	58,08	58,14	58,08	58,14	1K	2
28/06/2023	1,50%	0,84	56,83	56,99	56,83	56,99	1K	6
27/06/2023	2,02%	1,11	55,99	55,99	55,99	55,99	1K	1
26/06/2023	0,00%	0,00	54,88	54,82	54,82	54,99	494	4
23/06/2023	0,18%	0,10	54,88	54,88	54,88	54,88	932	1
22/06/2023	-0,13%	-0,07	54,78	54,78	54,78	54,78	1K	1
21/06/2023	-3,38%	-1,92	54,85	54,85	54,85	54,95	988	7
20/06/2023	0,39%	0,22	56,77	56,89	56,74	56,89	737	13
16/06/2023	0,00%	0,00	56,55	56,43	56,43	56,55	621	2
15/06/2023	-0,39%	-0,22	56,55	56,55	56,55	56,55	2K	1
14/06/2023	-0,46%	-0,26	56,77	56,59	56,59	56,81	795	3
13/06/2023	0,40%	0,23	57,03	57,03	57,03	57,03	2K	1
12/06/2023	2,75%	1,52	56,80	56,80	56,80	56,80	397	1
09/06/2023	1,95%	1,06	55,28	55,28	55,28	55,28	2K	1
07/06/2023	-0,35%	-0,19	54,22	54,15	54,15	54,22	1K	2
06/06/2023	-1,66%	-0,92	54,41	54,19	54,19	54,41	979	2
05/06/2023	-2,88%	-1,64	55,33	55,33	55,33	55,33	3K	1
02/06/2023	1,24%	0,70	56,97	56,98	56,97	57,13	1K	6
01/06/2023	-0,90%	-0,51	56,27	56,22	56,22	56,27	2K	2
31/05/2023	0,87%	0,49	56,78	56,95	56,78	56,99	966	8
30/05/2023	2,22%	1,22	56,29	56,29	56,29	56,29	3K	1
26/05/2023	2,86%	1,53	55,07	55,07	55,07	55,07	2K	1
25/05/2023	5,31%	2,70	53,54	53,54	53,54	53,54	2K	1
24/05/2023	-2,00%	-1,04	50,84	50,88	50,82	50,93	356	4
23/05/2023	0,91%	0,47	51,88	52,03	51,88	52,03	415	2
22/05/2023	-2,00%	-1,05	51,41	51,41	51,41	51,41	2K	1
19/05/2023	1,45%	0,75	52,46	52,46	52,46	52,46	1K	1
18/05/2023	0,84%	0,43	51,71	51,63	51,63	51,71	620	12
17/05/2023	0,57%	0,29	51,28	51,28	51,28	51,28	102	1
16/05/2023	1,31%	0,66	50,99	50,83	50,83	50,99	916	12
15/05/2023	-0,45%	-0,23	50,33	50,33	50,33	50,33	1K	1
12/05/2023	-0,06%	-0,03	50,56	50,56	50,56	50,56	657	1
11/05/2023	-0,69%	-0,35	50,59	50,61	50,59	50,70	557	4
10/05/2023	0,35%	0,18	50,94	50,81	50,81	50,94	865	8
09/05/2023	-0,98%	-0,50	50,76	50,85	50,76	50,85	1K	4
08/05/2023	0,10%	0,05	51,26	51,26	51,26	51,26	2K	1
05/05/2023	0,63%	0,32	51,21	51,21	51,12	51,21	767	10
04/05/2023	-1,15%	-0,59	50,89	50,89	50,89	50,89	458	1
03/05/2023	-0,77%	-0,40	51,48	51,48	51,48	51,48	3K	1
02/05/2023	0,66%	0,34	51,88	52,00	51,88	52,00	1K	2
28/04/2023	-0,17%	-0,09	51,54	51,54	51,54	51,54	773	1
27/04/2023	-0,77%	-0,40	51,63	51,64	51,62	51,72	2K	4
26/04/2023	-2,11%	-1,12	52,03	52,03	51,99	52,03	624	12
25/04/2023	0,42%	0,22	53,15	53,12	53,01	53,15	583	4
24/04/2023	-2,00%	-1,08	52,93	52,93	52,93	52,93	3K	1
20/04/2023	-0,26%	-0,14	54,01	53,90	53,90	54,01	1K	6
19/04/2023	3,80%	1,98	54,15	54,15	54,15	54,15	3K	1
18/04/2023	0,89%	0,46	52,17	52,17	52,17	52,17	2K	1
17/04/2023	0,41%	0,21	51,71	51,71	51,71	51,71	465	1
14/04/2023	-0,64%	-0,33	51,50	51,50	51,50	51,50	978	1
13/04/2023	1,43%	0,73	51,83	51,83	51,83	51,83	673	1
12/04/2023	-1,35%	-0,70	51,10	50,96	50,96	51,10	867	17
11/04/2023	-1,39%	-0,73	51,80	51,89	51,80	51,91	1K	23
10/04/2023	1,68%	0,87	52,53	52,53	52,53	52,53	2K	1
06/04/2023	-0,21%	-0,11	51,66	51,66	51,66	51,66	361	1
05/04/2023	-0,50%	-0,26	51,77	51,76	51,68	51,77	828	3
04/04/2023	-1,55%	-0,82	52,03	52,02	52,01	52,03	260	5
03/04/2023	0,55%	0,29	52,85	52,85	52,85	52,85	317	1
31/03/2023	-0,38%	-0,20	52,56	52,50	52,50	52,56	788	2
30/03/2023	-0,60%	-0,32	52,76	52,75	52,65	52,76	2K	3
29/03/2023	-0,02%	-0,01	53,08	53,08	53,08	53,08	318	1
28/03/2023	-0,67%	-0,36	53,09	52,97	52,97	53,09	530	4
27/03/2023	0,41%	0,22	53,45	53,54	53,45	53,56	749	9
24/03/2023	2,19%	1,14	53,23	53,23	53,23	53,23	3K	1
23/03/2023	-0,02%	-0,01	52,09	52,22	52,09	52,25	4K	24
22/03/2023	0,44%	0,23	52,10	52,10	52,10	52,10	677	1
21/03/2023	0,25%	0,13	51,87	51,87	51,87	51,87	51	1
20/03/2023	-0,79%	-0,41	51,74	51,74	51,74	51,74	879	1
17/03/2023	-1,04%	-0,55	52,15	52,15	52,15	52,15	260	1
16/03/2023	-	-	52,70	52,49	52,49	52,70	737	5

Date,Open,High,Low,Close,Volume
04-Oct-23,71.30,71.30,71.30,71.30,1568
03-Oct-23,70.74,70.74,70.45,70.45,302821
02-Oct-23,70.62,70.62,69.96,69.96,1401
29-Sep-23,69.65,69.65,69.65,69.65,3064
28-Sep-23,70.17,70.17,70.17,70.17,842
27-Sep-23,69.51,69.51,69.51,69.51,7020
26-Sep-23,68.39,68.39,68.39,68.39,683
25-Sep-23,68.72,68.72,68.72,68.72,2130
22-Sep-23,68.67,68.67,68.67,68.67,68
21-Sep-23,66.57,67.34,66.57,67.34,9286
20-Sep-23,67.87,67.87,67.87,67.87,5429
19-Sep-23,67.34,67.34,67.34,67.34,3905
18-Sep-23,67.27,67.48,67.27,67.48,337
15-Sep-23,67.51,67.51,67.51,67.51,337
14-Sep-23,68.49,68.67,68.49,68.67,1027
13-Sep-23,68.07,68.07,68.07,68.07,2722
12-Sep-23,67.83,67.83,67.83,67.83,813
11-Sep-23,68.11,68.46,68.11,68.46,55653
08-Sep-23,68.98,68.98,68.98,68.98,344
06-Sep-23,69.37,69.37,69.16,69.16,207
05-Sep-23,68.10,68.25,67.93,67.93,4011
01-Sep-23,67.53,67.81,67.42,67.81,473
31-Aug-23,69.38,69.38,69.38,69.38,4995
30-Aug-23,67.84,68.07,67.84,68.07,3062
29-Aug-23,67.77,67.88,67.77,67.88,474
28-Aug-23,66.75,66.75,66.75,66.75,2069
25-Aug-23,67.60,67.60,65.62,65.62,8038
24-Aug-23,66.12,66.12,66.12,66.12,595
23-Aug-23,66.61,66.61,66.38,66.56,2129
22-Aug-23,66.89,66.89,66.89,66.89,2073
21-Aug-23,67.67,67.67,67.67,67.67,473
18-Aug-23,64.10,64.21,64.10,64.21,834
17-Aug-23,64.57,64.57,64.35,64.35,193
16-Aug-23,64.71,64.71,64.71,64.71,2135
15-Aug-23,64.64,64.64,64.64,64.64,904
14-Aug-23,64.24,64.24,64.11,64.11,3911
11-Aug-23,63.73,63.73,63.51,63.51,1016
10-Aug-23,63.64,63.80,63.64,63.65,1147
09-Aug-23,63.89,63.89,63.89,63.89,575
08-Aug-23,64.69,64.69,64.69,64.69,517
07-Aug-23,64.96,64.96,64.96,64.96,4222
04-Aug-23,64.46,64.62,64.46,64.62,1098
03-Aug-23,64.66,64.66,64.66,64.66,4396
02-Aug-23,63.39,63.39,63.39,63.39,1141
01-Aug-23,63.53,63.62,63.48,63.62,2856
28-Jul-23,62.34,62.42,62.32,62.42,810
27-Jul-23,62.47,62.48,62.32,62.32,1310
26-Jul-23,62.92,62.92,62.57,62.66,1255
25-Jul-23,64.23,64.23,64.00,64.01,12328
24-Jul-23,63.55,63.57,63.51,63.57,2414
21-Jul-23,63.79,63.94,63.67,63.94,1085
20-Jul-23,65.65,65.65,65.65,65.65,1641
19-Jul-23,66.62,66.62,66.35,66.35,2930
18-Jul-23,63.60,63.60,63.60,63.60,1081
17-Jul-23,64.00,64.00,64.00,64.00,1280
14-Jul-23,62.43,62.43,62.43,62.43,1872
13-Jul-23,62.86,62.95,62.79,62.95,943
12-Jul-23,62.54,62.54,62.50,62.51,1687
11-Jul-23,61.53,61.53,61.53,61.53,1169
10-Jul-23,58.33,58.33,58.33,58.33,1574
07-Jul-23,57.57,57.57,57.57,57.57,2590
06-Jul-23,58.09,58.13,57.95,57.95,1972
05-Jul-23,58.15,58.15,58.15,58.15,3663
30-Jun-23,58.18,58.30,58.17,58.30,2213
29-Jun-23,58.14,58.14,58.08,58.08,1219
28-Jun-23,56.99,56.99,56.83,56.83,1080
27-Jun-23,55.99,55.99,55.99,55.99,1231
26-Jun-23,54.82,54.99,54.82,54.88,494
23-Jun-23,54.88,54.88,54.88,54.88,932
22-Jun-23,54.78,54.78,54.78,54.78,1369
21-Jun-23,54.85,54.95,54.85,54.85,988
20-Jun-23,56.89,56.89,56.74,56.77,737
16-Jun-23,56.43,56.55,56.43,56.55,621
15-Jun-23,56.55,56.55,56.55,56.55,1526
14-Jun-23,56.59,56.81,56.59,56.77,795
13-Jun-23,57.03,57.03,57.03,57.03,1596
12-Jun-23,56.80,56.80,56.80,56.80,397
09-Jun-23,55.28,55.28,55.28,55.28,1934
07-Jun-23,54.15,54.22,54.15,54.22,1192
06-Jun-23,54.19,54.41,54.19,54.41,979
05-Jun-23,55.33,55.33,55.33,55.33,2711
02-Jun-23,56.98,57.13,56.97,56.97,1256
01-Jun-23,56.22,56.27,56.22,56.27,2081
31-May-23,56.95,56.99,56.78,56.78,966
30-May-23,56.29,56.29,56.29,56.29,2814
26-May-23,55.07,55.07,55.07,55.07,1817
25-May-23,53.54,53.54,53.54,53.54,2462
24-May-23,50.88,50.93,50.82,50.84,356
23-May-23,52.03,52.03,51.88,51.88,415
22-May-23,51.41,51.41,51.41,51.41,1593
19-May-23,52.46,52.46,52.46,52.46,1206
18-May-23,51.63,51.71,51.63,51.71,620
17-May-23,51.28,51.28,51.28,51.28,102
16-May-23,50.83,50.99,50.83,50.99,916
15-May-23,50.33,50.33,50.33,50.33,1006
12-May-23,50.56,50.56,50.56,50.56,657
11-May-23,50.61,50.70,50.59,50.59,557
10-May-23,50.81,50.94,50.81,50.94,865
09-May-23,50.85,50.85,50.76,50.76,1167
08-May-23,51.26,51.26,51.26,51.26,2306
05-May-23,51.21,51.21,51.12,51.21,767
04-May-23,50.89,50.89,50.89,50.89,458
03-May-23,51.48,51.48,51.48,51.48,2676
02-May-23,52.00,52.00,51.88,51.88,1401
28-Apr-23,51.54,51.54,51.54,51.54,773
27-Apr-23,51.64,51.72,51.62,51.63,2275
26-Apr-23,52.03,52.03,51.99,52.03,624
25-Apr-23,53.12,53.15,53.01,53.15,583
24-Apr-23,52.93,52.93,52.93,52.93,2911
20-Apr-23,53.90,54.01,53.90,54.01,1241
19-Apr-23,54.15,54.15,54.15,54.15,3465
18-Apr-23,52.17,52.17,52.17,52.17,1669
17-Apr-23,51.71,51.71,51.71,51.71,465
14-Apr-23,51.50,51.50,51.50,51.50,978
13-Apr-23,51.83,51.83,51.83,51.83,673
12-Apr-23,50.96,51.10,50.96,51.10,867
11-Apr-23,51.89,51.91,51.80,51.80,1192
10-Apr-23,52.53,52.53,52.53,52.53,2206
06-Apr-23,51.66,51.66,51.66,51.66,361
05-Apr-23,51.76,51.77,51.68,51.77,828
04-Apr-23,52.02,52.03,52.01,52.03,260
03-Apr-23,52.85,52.85,52.85,52.85,317
31-Mar-23,52.50,52.56,52.50,52.56,788
30-Mar-23,52.75,52.76,52.65,52.76,1688
29-Mar-23,53.08,53.08,53.08,53.08,318
28-Mar-23,52.97,53.09,52.97,53.09,530
27-Mar-23,53.54,53.56,53.45,53.45,749
24-Mar-23,53.23,53.23,53.23,53.23,2874
23-Mar-23,52.22,52.25,52.09,52.09,3807
22-Mar-23,52.10,52.10,52.10,52.10,677
21-Mar-23,51.87,51.87,51.87,51.87,51
20-Mar-23,51.74,51.74,51.74,51.74,879
17-Mar-23,52.15,52.15,52.15,52.15,260
16-Mar-23,52.49,52.70,52.49,52.70,737

*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: V2MW34