Cotação atual, histórico e gráfico do papel: W1BD34

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 W1BD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-4,12%	-1,79	41,67	43,90	41,67	43,90	11K	6
02/10/2024	-2,99%	-1,34	43,46	43,45	43,45	43,56	2K	3
30/09/2024	-1,43%	-0,65	44,80	44,30	44,30	44,80	3K	3
27/09/2024	1,00%	0,45	45,45	45,65	45,45	45,96	27K	9
26/09/2024	0,31%	0,14	45,00	44,28	44,28	45,00	31K	3
25/09/2024	0,36%	0,16	44,86	45,19	44,86	45,75	2K	7
24/09/2024	0,00%	0,00	44,70	44,70	44,70	44,70	44	1

23/09/2024	-2,64%	-1,21	44,70	44,59	44,56	45,02	2K	5
20/09/2024	0,35%	0,16	45,91	45,72	45,72	46,05	39K	15
19/09/2024	-1,82%	-0,85	45,75	47,03	45,75	47,03	1K	3
18/09/2024	1,08%	0,50	46,60	45,90	45,90	46,72	7K	7
17/09/2024	-2,04%	-0,96	46,10	46,11	46,10	48,41	1K	4
16/09/2024	0,19%	0,09	47,06	46,46	46,46	47,10	19K	16
13/09/2024	13,78%	5,69	46,97	45,18	45,18	47,00	15K	17
12/09/2024	6,72%	2,60	41,28	39,79	39,79	42,90	68K	14
11/09/2024	-2,81%	-1,12	38,68	39,80	38,68	39,80	194	2
10/09/2024	-1,39%	-0,56	39,80	39,79	39,79	39,80	5K	2
09/09/2024	0,10%	0,04	40,36	40,36	40,36	40,36	40	1
06/09/2024	-4,11%	-1,73	40,32	41,42	39,61	41,42	29K	11
05/09/2024	1,69%	0,70	42,05	41,00	41,00	42,05	26K	83
04/09/2024	-0,51%	-0,21	41,35	42,21	41,30	42,52	30K	614
03/09/2024	-3,82%	-1,65	41,56	43,60	41,56	43,70	33K	569
02/09/2024	-2,75%	-1,22	43,21	43,22	43,21	43,22	86	2
30/08/2024	0,07%	0,03	44,43	44,17	44,00	44,43	1M	6
29/08/2024	-0,27%	-0,12	44,40	44,40	44,40	44,64	6K	3
28/08/2024	-0,96%	-0,43	44,52	44,76	44,48	44,76	3K	3
27/08/2024	-1,51%	-0,69	44,95	44,00	44,00	44,95	5K	4
26/08/2024	4,68%	2,04	45,64	44,64	44,60	46,40	99K	15
23/08/2024	3,22%	1,36	43,60	43,50	43,50	43,60	435	3
22/08/2024	-0,56%	-0,24	42,24	42,72	41,76	42,72	42K	16
21/08/2024	-0,61%	-0,26	42,48	42,05	41,43	42,48	35K	55
20/08/2024	4,12%	1,69	42,74	41,48	41,48	42,74	44K	8
19/08/2024	2,01%	0,81	41,05	40,20	40,04	41,05	4K	11
16/08/2024	1,31%	0,52	40,24	39,56	39,56	40,24	2K	7
15/08/2024	4,53%	1,72	39,72	39,16	38,44	39,72	9K	9
14/08/2024	-1,76%	-0,68	38,00	39,17	37,32	39,17	16K	5
13/08/2024	4,65%	1,72	38,68	39,17	36,75	39,17	60K	30
12/08/2024	-5,13%	-2,00	36,96	39,18	36,79	39,18	66K	176
09/08/2024	-0,71%	-0,28	38,96	39,19	38,14	39,19	2K	19
08/08/2024	-10,16%	-4,44	39,24	38,97	38,04	40,05	83K	42
07/08/2024	0,88%	0,38	43,68	43,00	43,00	44,08	46K	35
06/08/2024	-5,06%	-2,31	43,30	46,07	42,25	46,07	108K	27
05/08/2024	-2,96%	-1,39	45,61	44,70	44,70	45,98	8K	6
02/08/2024	-1,45%	-0,69	47,00	47,75	47,00	47,99	4K	3
01/08/2024	-3,66%	-1,81	47,69	48,51	47,16	49,15	5K	77
31/07/2024	-0,70%	-0,35	49,50	49,90	48,88	49,90	23K	9
30/07/2024	5,50%	2,60	49,85	47,67	47,67	50,10	58K	8
29/07/2024	2,78%	1,28	47,25	45,97	45,97	47,30	56K	27
26/07/2024	2,54%	1,14	45,97	45,97	45,97	45,97	137	1
25/07/2024	-6,53%	-3,13	44,83	44,15	44,00	44,83	18K	11
24/07/2024	-0,91%	-0,44	47,96	49,00	47,86	49,00	31K	16
23/07/2024	3,53%	1,65	48,40	48,25	48,25	48,40	11K	5
22/07/2024	-2,07%	-0,99	46,75	48,27	45,83	48,27	62K	8
19/07/2024	-0,44%	-0,21	47,74	47,92	47,72	47,92	10K	3
18/07/2024	6,20%	2,80	47,95	47,07	47,07	48,80	67K	17
17/07/2024	4,42%	1,91	45,15	43,60	43,60	45,50	15K	10
16/07/2024	7,22%	2,91	43,24	40,33	40,33	43,24	26K	12
15/07/2024	0,45%	0,18	40,33	39,90	39,90	40,45	48K	5
12/07/2024	0,88%	0,35	40,15	39,80	39,80	40,66	6K	6
11/07/2024	1,02%	0,40	39,80	40,00	39,80	40,00	21K	4
10/07/2024	-1,10%	-0,44	39,40	39,92	39,40	39,92	276	4
09/07/2024	2,79%	1,08	39,84	38,88	38,88	39,84	2K	2
08/07/2024	-0,15%	-0,06	38,76	39,76	38,73	39,79	5K	45
05/07/2024	-2,68%	-1,07	38,82	39,30	38,82	39,30	18K	6
04/07/2024	-1,55%	-0,63	39,89	39,13	39,00	39,90	20K	8
03/07/2024	0,05%	0,02	40,52	41,12	40,50	41,12	23K	3
02/07/2024	0,22%	0,09	40,50	40,66	40,50	40,66	12K	2
01/07/2024	-2,58%	-1,07	40,41	40,73	39,81	40,73	14K	54
28/06/2024	2,95%	1,19	41,48	41,42	41,41	41,60	4K	6
27/06/2024	2,28%	0,90	40,29	40,29	40,29	40,29	483	1
25/06/2024	1,00%	0,39	39,39	39,00	39,00	39,39	4K	3
24/06/2024	0,00%	0,00	39,00	38,56	38,56	39,00	19K	3
21/06/2024	0,85%	0,33	39,00	38,67	38,67	39,30	37K	18
20/06/2024	0,23%	0,09	38,67	38,40	38,40	38,67	269	2
19/06/2024	-0,62%	-0,24	38,58	38,82	38,58	38,82	270	2
18/06/2024	-0,77%	-0,30	38,82	38,48	38,48	38,82	2K	6
17/06/2024	-0,10%	-0,04	39,12	39,22	39,12	39,22	274	2
14/06/2024	-0,20%	-0,08	39,16	39,24	38,85	39,24	2K	4
13/06/2024	-6,42%	-2,69	39,24	40,50	38,99	40,50	9K	106
12/06/2024	-2,12%	-0,91	41,93	43,28	41,90	43,28	26K	332
11/06/2024	-2,19%	-0,96	42,84	43,39	42,80	44,08	19K	256
10/06/2024	0,00%	0,00	43,80	43,80	43,80	43,80	3K	1
07/06/2024	-0,48%	-0,21	43,80	44,17	43,38	44,17	45K	8
06/06/2024	0,94%	0,41	44,01	43,84	43,09	44,75	24K	11
05/06/2024	-0,91%	-0,40	43,60	43,35	43,19	44,36	67K	667
04/06/2024	1,01%	0,44	44,00	43,56	43,50	44,00	3K	6
03/06/2024	0,93%	0,40	43,56	43,75	43,04	44,13	5K	79
31/05/2024	8,01%	3,20	43,16	39,90	39,90	44,33	196K	22
29/05/2024	-1,19%	-0,48	39,96	40,48	39,96	40,48	2K	2
28/05/2024	-0,54%	-0,22	40,44	40,65	40,20	40,65	120K	10
27/05/2024	2,24%	0,89	40,66	40,52	40,52	40,66	2K	3
24/05/2024	-0,18%	-0,07	39,77	39,40	39,27	39,77	6K	27
23/05/2024	-3,79%	-1,57	39,84	45,00	39,80	45,00	5K	28
22/05/2024	2,00%	0,81	41,41	40,60	40,11	41,52	38K	94
21/05/2024	-1,72%	-0,71	40,60	41,40	40,60	41,40	12K	4
20/05/2024	-0,02%	-0,01	41,31	41,32	41,28	41,44	2K	6
17/05/2024	-1,62%	-0,68	41,32	41,45	41,32	41,45	4K	3
16/05/2024	-0,36%	-0,15	42,00	41,51	41,51	42,04	88K	7
15/05/2024	-3,68%	-1,61	42,15	43,12	42,15	43,12	43K	7
14/05/2024	1,20%	0,52	43,76	44,32	43,48	44,32	35K	24
13/05/2024	2,27%	0,96	43,24	42,28	42,28	43,76	89K	10
10/05/2024	3,10%	1,27	42,28	42,21	42,05	42,28	21K	4
09/05/2024	3,64%	1,44	41,01	41,52	40,62	41,52	42K	12
08/05/2024	-0,18%	-0,07	39,57	39,64	38,95	40,04	102K	13
07/05/2024	-1,44%	-0,58	39,64	40,01	39,59	40,46	27K	14
06/05/2024	-0,05%	-0,02	40,22	40,45	40,20	40,52	8K	7
03/05/2024	-1,18%	-0,48	40,24	41,00	40,24	41,08	21K	3
02/05/2024	5,44%	2,10	40,72	39,76	39,15	40,88	150K	1.068
30/04/2024	-7,07%	-2,94	38,62	40,57	38,36	40,57	71K	25
29/04/2024	-0,10%	-0,04	41,56	41,96	41,44	41,96	9K	187
26/04/2024	-3,08%	-1,32	41,60	42,92	41,60	42,92	96K	7
24/04/2024	-1,15%	-0,50	42,92	43,42	42,68	43,42	19K	24
23/04/2024	-1,05%	-0,46	43,42	43,88	43,42	43,88	174	2
22/04/2024	-0,45%	-0,20	43,88	44,28	43,80	44,28	196K	11
19/04/2024	2,61%	1,12	44,08	44,08	44,08	44,08	2K	1
17/04/2024	0,73%	0,31	42,96	42,66	42,66	43,41	6K	7
16/04/2024	-1,98%	-0,86	42,65	43,56	42,65	43,56	6K	4
15/04/2024	1,64%	0,70	43,51	42,82	42,82	43,96	7K	50
12/04/2024	-2,08%	-0,91	42,81	43,57	42,81	43,57	3K	4
11/04/2024	4,19%	1,76	43,72	42,34	42,34	43,72	14K	7
10/04/2024	-3,23%	-1,40	41,96	43,36	41,96	43,36	3K	5
09/04/2024	1,50%	0,64	43,36	43,49	43,20	44,16	4K	17
08/04/2024	0,52%	0,22	42,72	42,59	42,32	43,04	13K	10
05/04/2024	-0,51%	-0,22	42,50	41,60	41,43	42,50	11K	6
04/04/2024	0,14%	0,06	42,72	42,72	42,72	42,72	6K	1
03/04/2024	5,86%	2,36	42,66	40,30	40,30	43,29	8K	8
02/04/2024	-8,58%	-3,78	40,30	44,17	40,30	44,17	64K	75
01/04/2024	0,92%	0,40	44,08	43,68	43,44	44,20	75K	288
28/03/2024	2,25%	0,96	43,68	43,68	43,68	43,68	218	1
27/03/2024	2,59%	1,08	42,72	41,64	41,64	42,72	2K	3
26/03/2024	-0,19%	-0,08	41,64	41,72	41,64	41,72	5K	7
25/03/2024	-1,51%	-0,64	41,72	42,04	41,56	42,04	3K	7
22/03/2024	-2,49%	-1,08	42,36	42,36	42,36	42,36	169	1
21/03/2024	-	-	43,44	44,32	43,36	44,32	11K	119

Date,Open,High,Low,Close,Volume
03-Oct-24,43.90,43.90,41.67,41.67,11209
02-Oct-24,43.45,43.56,43.45,43.46,1783
30-Sep-24,44.30,44.80,44.30,44.80,2668
27-Sep-24,45.65,45.96,45.45,45.45,27148
26-Sep-24,44.28,45.00,44.28,45.00,31414
25-Sep-24,45.19,45.75,44.86,44.86,1772
24-Sep-24,44.70,44.70,44.70,44.70,44
23-Sep-24,44.59,45.02,44.56,44.70,1830
20-Sep-24,45.72,46.05,45.72,45.91,38522
19-Sep-24,47.03,47.03,45.75,45.75,1378
18-Sep-24,45.90,46.72,45.90,46.60,6909
17-Sep-24,46.11,48.41,46.10,46.10,1350
16-Sep-24,46.46,47.10,46.46,47.06,19397
13-Sep-24,45.18,47.00,45.18,46.97,15449
12-Sep-24,39.79,42.90,39.79,41.28,68027
11-Sep-24,39.80,39.80,38.68,38.68,194
10-Sep-24,39.79,39.80,39.79,39.80,4655
09-Sep-24,40.36,40.36,40.36,40.36,40
06-Sep-24,41.42,41.42,39.61,40.32,28828
05-Sep-24,41.00,42.05,41.00,42.05,26385
04-Sep-24,42.21,42.52,41.30,41.35,30163
03-Sep-24,43.60,43.70,41.56,41.56,32724
02-Sep-24,43.22,43.22,43.21,43.21,86
30-Aug-24,44.17,44.43,44.00,44.43,1462901
29-Aug-24,44.40,44.64,44.40,44.40,6103
28-Aug-24,44.76,44.76,44.48,44.52,3489
27-Aug-24,44.00,44.95,44.00,44.95,4786
26-Aug-24,44.64,46.40,44.60,45.64,99331
23-Aug-24,43.50,43.60,43.50,43.60,435
22-Aug-24,42.72,42.72,41.76,42.24,41873
21-Aug-24,42.05,42.48,41.43,42.48,34753
20-Aug-24,41.48,42.74,41.48,42.74,44244
19-Aug-24,40.20,41.05,40.04,41.05,3698
16-Aug-24,39.56,40.24,39.56,40.24,2109
15-Aug-24,39.16,39.72,38.44,39.72,9137
14-Aug-24,39.17,39.17,37.32,38.00,16467
13-Aug-24,39.17,39.17,36.75,38.68,59654
12-Aug-24,39.18,39.18,36.79,36.96,65556
09-Aug-24,39.19,39.19,38.14,38.96,2085
08-Aug-24,38.97,40.05,38.04,39.24,82854
07-Aug-24,43.00,44.08,43.00,43.68,45883
06-Aug-24,46.07,46.07,42.25,43.30,108424
05-Aug-24,44.70,45.98,44.70,45.61,8441
02-Aug-24,47.75,47.99,47.00,47.00,4292
01-Aug-24,48.51,49.15,47.16,47.69,5140
31-Jul-24,49.90,49.90,48.88,49.50,22514
30-Jul-24,47.67,50.10,47.67,49.85,58329
29-Jul-24,45.97,47.30,45.97,47.25,56325
26-Jul-24,45.97,45.97,45.97,45.97,137
25-Jul-24,44.15,44.83,44.00,44.83,18270
24-Jul-24,49.00,49.00,47.86,47.96,30725
23-Jul-24,48.25,48.40,48.25,48.40,10778
22-Jul-24,48.27,48.27,45.83,46.75,62019
19-Jul-24,47.92,47.92,47.72,47.74,9661
18-Jul-24,47.07,48.80,47.07,47.95,66939
17-Jul-24,43.60,45.50,43.60,45.15,14763
16-Jul-24,40.33,43.24,40.33,43.24,25946
15-Jul-24,39.90,40.45,39.90,40.33,47581
12-Jul-24,39.80,40.66,39.80,40.15,6018
11-Jul-24,40.00,40.00,39.80,39.80,20995
10-Jul-24,39.92,39.92,39.40,39.40,276
09-Jul-24,38.88,39.84,38.88,39.84,2063
08-Jul-24,39.76,39.79,38.73,38.76,4594
05-Jul-24,39.30,39.30,38.82,38.82,18498
04-Jul-24,39.13,39.90,39.00,39.89,19869
03-Jul-24,41.12,41.12,40.50,40.52,22706
02-Jul-24,40.66,40.66,40.50,40.50,12239
01-Jul-24,40.73,40.73,39.81,40.41,14124
28-Jun-24,41.42,41.60,41.41,41.48,3651
27-Jun-24,40.29,40.29,40.29,40.29,483
25-Jun-24,39.00,39.39,39.00,39.39,4173
24-Jun-24,38.56,39.00,38.56,39.00,19396
21-Jun-24,38.67,39.30,38.67,39.00,36959
20-Jun-24,38.40,38.67,38.40,38.67,269
19-Jun-24,38.82,38.82,38.58,38.58,270
18-Jun-24,38.48,38.82,38.48,38.82,1975
17-Jun-24,39.22,39.22,39.12,39.12,274
14-Jun-24,39.24,39.24,38.85,39.16,2137
13-Jun-24,40.50,40.50,38.99,39.24,9279
12-Jun-24,43.28,43.28,41.90,41.93,26397
11-Jun-24,43.39,44.08,42.80,42.84,19332
10-Jun-24,43.80,43.80,43.80,43.80,2671
07-Jun-24,44.17,44.17,43.38,43.80,44508
06-Jun-24,43.84,44.75,43.09,44.01,23899
05-Jun-24,43.35,44.36,43.19,43.60,67192
04-Jun-24,43.56,44.00,43.50,44.00,2962
03-Jun-24,43.75,44.13,43.04,43.56,4639
31-May-24,39.90,44.33,39.90,43.16,195993
29-May-24,40.48,40.48,39.96,39.96,2413
28-May-24,40.65,40.65,40.20,40.44,119514
27-May-24,40.52,40.66,40.52,40.66,2073
24-May-24,39.40,39.77,39.27,39.77,5795
23-May-24,45.00,45.00,39.80,39.84,4706
22-May-24,40.60,41.52,40.11,41.41,37623
21-May-24,41.40,41.40,40.60,40.60,12174
20-May-24,41.32,41.44,41.28,41.31,1530
17-May-24,41.45,41.45,41.32,41.32,4309
16-May-24,41.51,42.04,41.51,42.00,87803
15-May-24,43.12,43.12,42.15,42.15,43181
14-May-24,44.32,44.32,43.48,43.76,34982
13-May-24,42.28,43.76,42.28,43.24,89267
10-May-24,42.21,42.28,42.05,42.28,21048
09-May-24,41.52,41.52,40.62,41.01,41556
08-May-24,39.64,40.04,38.95,39.57,102442
07-May-24,40.01,40.46,39.59,39.64,26572
06-May-24,40.45,40.52,40.20,40.22,8046
03-May-24,41.00,41.08,40.24,40.24,21144
02-May-24,39.76,40.88,39.15,40.72,150359
30-Apr-24,40.57,40.57,38.36,38.62,70635
29-Apr-24,41.96,41.96,41.44,41.56,9294
26-Apr-24,42.92,42.92,41.60,41.60,96248
24-Apr-24,43.42,43.42,42.68,42.92,18728
23-Apr-24,43.88,43.88,43.42,43.42,174
22-Apr-24,44.28,44.28,43.80,43.88,196260
19-Apr-24,44.08,44.08,44.08,44.08,2468
17-Apr-24,42.66,43.41,42.66,42.96,6037
16-Apr-24,43.56,43.56,42.65,42.65,5868
15-Apr-24,42.82,43.96,42.82,43.51,6525
12-Apr-24,43.57,43.57,42.81,42.81,2992
11-Apr-24,42.34,43.72,42.34,43.72,13670
10-Apr-24,43.36,43.36,41.96,41.96,3184
09-Apr-24,43.49,44.16,43.20,43.36,3986
08-Apr-24,42.59,43.04,42.32,42.72,13041
05-Apr-24,41.60,42.50,41.43,42.50,11251
04-Apr-24,42.72,42.72,42.72,42.72,5724
03-Apr-24,40.30,43.29,40.30,42.66,8203
02-Apr-24,44.17,44.17,40.30,40.30,63501
01-Apr-24,43.68,44.20,43.44,44.08,74672
28-Mar-24,43.68,43.68,43.68,43.68,218
27-Mar-24,41.64,42.72,41.64,42.72,2146
26-Mar-24,41.72,41.72,41.64,41.64,5163
25-Mar-24,42.04,42.04,41.56,41.72,3383
22-Mar-24,42.36,42.36,42.36,42.36,169
21-Mar-24,44.32,44.32,43.36,43.44,10949

*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: W1BD34