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
17/04/2026	0,80%	1,09	137,00	136,92	136,92	137,00	273	2
16/04/2026	-0,12%	-0,17	135,91	136,08	135,91	136,08	408	3
15/04/2026	-0,23%	-0,32	136,08	133,67	133,67	136,08	403	2
14/04/2026	-0,18%	-0,24	136,40	133,90	133,90	136,40	20K	6
13/04/2026	-2,40%	-3,36	136,64	136,64	136,64	136,64	4K	2
09/04/2026	-0,34%	-0,48	140,00	141,89	140,00	141,89	421	2
08/04/2026	-0,44%	-0,62	140,48	140,61	140,00	140,61	14K	5

07/04/2026	0,18%	0,26	141,10	140,92	140,92	141,25	47K	3
06/04/2026	-0,03%	-0,04	140,84	140,88	140,26	141,10	6K	7
02/04/2026	-1,07%	-1,52	140,88	140,97	140,88	140,97	1K	2
01/04/2026	0,94%	1,33	142,40	141,07	141,07	143,08	51K	5
31/03/2026	-0,63%	-0,89	141,07	141,90	141,07	141,90	282	2
30/03/2026	0,00%	0,00	141,96	141,96	141,96	141,96	3K	1
26/03/2026	-0,03%	-0,04	141,96	141,96	141,96	141,96	6K	1
25/03/2026	-0,74%	-1,06	142,00	141,80	141,60	142,00	26K	4
24/03/2026	-0,20%	-0,29	143,06	143,82	143,06	143,82	2K	2
19/03/2026	0,65%	0,93	143,35	143,35	143,35	143,35	860	1
18/03/2026	-0,88%	-1,27	142,42	143,65	142,42	143,79	394K	6
17/03/2026	-0,01%	-0,01	143,69	144,10	143,69	144,18	2K	3
16/03/2026	0,27%	0,38	143,70	143,32	143,32	143,70	33K	3
13/03/2026	-0,53%	-0,76	143,32	143,32	143,32	143,32	5K	2
12/03/2026	0,26%	0,37	144,08	144,08	144,08	144,08	144	1
11/03/2026	0,25%	0,36	143,71	143,46	143,11	143,71	180K	5
10/03/2026	-0,55%	-0,79	143,35	143,00	143,00	143,55	32K	5
09/03/2026	-1,85%	-2,72	144,14	146,86	144,14	146,86	4K	4
06/03/2026	-0,01%	-0,01	146,86	146,87	146,86	146,87	15K	3
05/03/2026	0,65%	0,95	146,87	145,92	145,92	146,87	7K	7
04/03/2026	-1,57%	-2,33	145,92	148,25	145,69	148,25	20K	6
03/03/2026	1,06%	1,55	148,25	150,85	148,25	150,85	15K	3
02/03/2026	1,17%	1,70	146,70	145,00	145,00	146,70	102K	3
27/02/2026	-1,97%	-2,92	145,00	144,96	144,67	145,77	24K	7
25/02/2026	-1,41%	-2,11	147,92	148,65	147,92	148,67	68K	6
24/02/2026	0,53%	0,79	150,03	149,22	149,22	150,08	9K	5
23/02/2026	0,50%	0,74	149,24	148,50	148,09	149,24	8K	5
20/02/2026	-1,34%	-2,02	148,50	149,12	148,00	149,12	94K	3
19/02/2026	2,59%	3,80	150,52	149,94	149,94	151,13	249K	6
13/02/2026	0,49%	0,71	146,72	145,06	145,01	147,23	46K	8
12/02/2026	0,45%	0,65	146,01	145,31	144,20	146,01	617K	8
11/02/2026	0,57%	0,83	145,36	146,01	145,35	146,01	94K	3
10/02/2026	2,18%	3,09	144,53	138,61	138,61	145,24	51K	10
09/02/2026	0,00%	0,00	141,44	141,44	141,44	141,44	141	1
05/02/2026	0,06%	0,09	141,44	140,74	140,02	141,44	19K	6
04/02/2026	-2,87%	-4,17	141,35	141,85	141,35	141,85	93K	3
02/02/2026	0,00%	0,00	145,52	145,52	145,52	145,52	7K	2
30/01/2026	1,15%	1,66	145,52	143,86	143,67	145,52	3K	4
29/01/2026	-1,45%	-2,11	143,86	145,97	143,85	145,97	148K	29
28/01/2026	-0,82%	-1,21	145,97	144,70	144,70	145,98	19K	6
27/01/2026	-1,53%	-2,28	147,18	147,18	147,18	147,18	441	1
26/01/2026	-0,78%	-1,18	149,46	149,46	149,46	149,46	1K	1
23/01/2026	0,67%	1,01	150,64	149,62	149,62	150,64	34K	3
22/01/2026	-1,40%	-2,12	149,63	152,01	149,63	152,01	60K	8
21/01/2026	-1,20%	-1,84	151,75	151,33	151,33	152,30	44K	4
20/01/2026	0,09%	0,14	153,59	153,45	153,45	153,59	4K	3
19/01/2026	0,00%	0,00	153,45	153,45	153,45	153,45	3K	2
16/01/2026	0,16%	0,25	153,45	154,50	153,45	154,50	4K	2
15/01/2026	-1,16%	-1,80	153,20	155,30	153,20	155,30	156K	4
14/01/2026	0,01%	0,02	155,00	154,98	154,98	155,00	24K	3
13/01/2026	1,64%	2,50	154,98	152,48	152,45	154,98	456K	8
12/01/2026	-1,50%	-2,32	152,48	153,45	152,00	153,45	13K	8
09/01/2026	0,89%	1,37	154,80	154,97	153,40	154,97	16K	4
08/01/2026	0,26%	0,40	153,43	153,69	153,43	153,69	17K	2
07/01/2026	0,02%	0,03	153,03	153,03	153,03	153,03	2K	1
06/01/2026	-0,68%	-1,05	153,00	152,26	152,26	153,16	438K	66
05/01/2026	-2,84%	-4,51	154,05	155,31	153,60	155,41	103K	530
02/01/2026	0,00%	0,00	158,56	158,56	158,56	158,56	1K	2
30/12/2025	-1,39%	-2,24	158,56	158,56	158,56	159,20	35K	4
29/12/2025	0,88%	1,40	160,80	158,71	158,71	161,87	83K	17
26/12/2025	-1,06%	-1,70	159,40	157,87	157,87	161,10	102K	75
23/12/2025	0,43%	0,69	161,10	160,41	160,11	161,10	101K	8
22/12/2025	3,06%	4,76	160,41	155,90	155,90	160,50	2M	55
19/12/2025	2,67%	4,05	155,65	149,24	149,24	156,40	780K	17
18/12/2025	1,49%	2,22	151,60	152,57	151,37	157,30	597K	843
17/12/2025	-5,78%	-9,17	149,38	157,00	149,38	158,10	4M	41
16/12/2025	-1,59%	-2,56	158,55	159,52	158,55	160,64	142K	15
15/12/2025	-0,88%	-1,43	161,11	164,00	160,36	165,00	527K	19
12/12/2025	1,90%	3,03	162,54	162,24	160,80	162,54	762K	19
11/12/2025	-6,17%	-10,49	159,51	171,68	158,73	171,68	669K	172
10/12/2025	10,28%	15,84	170,00	158,39	157,87	170,00	4M	51
09/12/2025	3,79%	5,63	154,16	151,11	149,95	154,19	353K	371
08/12/2025	5,12%	7,24	148,53	141,50	139,28	151,70	297K	933
05/12/2025	8,79%	11,41	141,29	131,84	130,45	141,29	204K	21
04/12/2025	-1,17%	-1,54	129,88	129,19	127,25	129,88	42K	8
03/12/2025	0,31%	0,41	131,42	129,43	129,00	131,42	102K	42
02/12/2025	2,87%	3,65	131,01	129,81	128,50	132,08	292K	254
01/12/2025	-0,19%	-0,24	127,36	127,60	127,36	128,81	32K	8
28/11/2025	-1,17%	-1,51	127,60	128,07	127,60	129,08	39K	7
27/11/2025	2,47%	3,11	129,11	129,11	129,11	129,11	129	1
26/11/2025	2,93%	3,59	126,00	126,78	124,97	126,80	77K	10
25/11/2025	-1,40%	-1,74	122,41	124,80	122,41	125,99	1M	10
24/11/2025	-1,37%	-1,73	124,15	123,36	122,59	124,40	216K	15
21/11/2025	2,78%	3,41	125,88	120,02	120,02	125,89	396K	14
19/11/2025	-2,26%	-2,83	122,47	126,52	122,47	128,14	64K	10
18/11/2025	2,75%	3,35	125,30	121,95	120,97	125,88	503K	13
17/11/2025	-0,17%	-0,21	121,95	122,88	121,32	122,88	49K	14
14/11/2025	4,00%	4,70	122,16	120,84	120,00	122,48	135K	9
13/11/2025	-0,89%	-1,06	117,46	118,40	117,46	118,40	42K	3
12/11/2025	-2,20%	-2,67	118,52	121,33	118,52	121,34	58K	5
11/11/2025	0,16%	0,19	121,19	121,34	121,10	121,34	47K	4
10/11/2025	1,03%	1,23	121,00	120,45	119,65	121,00	33K	3
07/11/2025	-1,63%	-1,98	119,77	119,31	119,31	120,10	58K	4
06/11/2025	-0,86%	-1,05	121,75	123,00	120,34	123,00	2M	22
05/11/2025	1,68%	2,03	122,80	121,51	121,51	122,80	32K	4
04/11/2025	0,09%	0,11	120,77	119,00	119,00	120,77	31K	7
03/11/2025	-0,14%	-0,17	120,66	120,83	117,84	120,83	28K	6
31/10/2025	3,87%	4,50	120,83	120,36	120,10	121,02	35K	8
30/10/2025	2,08%	2,37	116,33	115,76	115,76	117,40	21K	5
29/10/2025	1,89%	2,11	113,96	111,75	111,75	113,96	11K	5
28/10/2025	-0,95%	-1,07	111,85	114,67	111,85	114,67	18K	7
27/10/2025	-1,41%	-1,61	112,92	113,24	112,92	114,80	18K	6
24/10/2025	-0,02%	-0,02	114,53	113,92	113,36	114,60	31K	8
23/10/2025	3,20%	3,55	114,55	112,15	112,15	115,44	232K	14
22/10/2025	1,83%	2,00	111,00	112,99	110,59	113,82	130K	26
21/10/2025	10,69%	10,53	109,00	96,50	96,50	109,43	763K	22
20/10/2025	-1,07%	-1,06	98,47	97,50	97,24	98,47	15K	28
17/10/2025	0,17%	0,17	99,53	99,36	99,36	100,27	104K	6
16/10/2025	-1,15%	-1,16	99,36	99,36	99,36	99,36	99	1
15/10/2025	3,29%	3,20	100,52	98,63	98,63	102,00	61K	10
14/10/2025	0,00%	0,00	97,32	97,32	97,32	97,32	5K	1
13/10/2025	2,88%	2,72	97,32	97,32	97,32	97,32	2K	1
10/10/2025	-2,27%	-2,20	94,60	96,02	94,60	99,98	96K	8
09/10/2025	1,15%	1,10	96,80	94,99	92,24	97,64	56K	527
08/10/2025	-3,73%	-3,71	95,70	99,41	95,41	101,53	557K	23
07/10/2025	-1,57%	-1,59	99,41	101,42	99,41	101,42	1K	3
06/10/2025	-0,28%	-0,28	101,00	101,28	101,00	101,28	7K	5
03/10/2025	-1,41%	-1,45	101,28	103,24	101,28	104,23	16K	5
02/10/2025	-0,17%	-0,17	102,73	103,66	101,76	103,66	76K	14
01/10/2025	-1,02%	-1,06	102,90	103,40	102,90	103,40	115K	5
30/09/2025	2,97%	3,00	103,96	101,00	101,00	104,24	26K	8
29/09/2025	-3,30%	-3,44	100,96	103,44	100,72	103,48	11K	9
26/09/2025	-2,25%	-2,40	104,40	107,87	103,24	107,87	4K	11
25/09/2025	2,14%	2,24	106,80	105,28	105,28	107,08	318K	5
24/09/2025	0,58%	0,60	104,56	104,99	102,60	104,99	19K	9
23/09/2025	-0,31%	-0,32	103,96	105,33	103,96	105,60	12K	5
22/09/2025	-	-	104,28	101,19	101,19	105,30	53K	32

Date,Open,High,Low,Close,Volume
17-Apr-26,136.92,137.00,136.92,137.00,273
16-Apr-26,136.08,136.08,135.91,135.91,408
15-Apr-26,133.67,136.08,133.67,136.08,403
14-Apr-26,133.90,136.40,133.90,136.40,19860
13-Apr-26,136.64,136.64,136.64,136.64,3962
09-Apr-26,141.89,141.89,140.00,140.00,421
08-Apr-26,140.61,140.61,140.00,140.48,14034
07-Apr-26,140.92,141.25,140.92,141.10,47080
06-Apr-26,140.88,141.10,140.26,140.84,5634
02-Apr-26,140.97,140.97,140.88,140.88,1268
01-Apr-26,141.07,143.08,141.07,142.40,51174
31-Mar-26,141.90,141.90,141.07,141.07,282
30-Mar-26,141.96,141.96,141.96,141.96,2839
26-Mar-26,141.96,141.96,141.96,141.96,5536
25-Mar-26,141.80,142.00,141.60,142.00,25686
24-Mar-26,143.82,143.82,143.06,143.06,1860
19-Mar-26,143.35,143.35,143.35,143.35,860
18-Mar-26,143.65,143.79,142.42,142.42,393535
17-Mar-26,144.10,144.18,143.69,143.69,1729
16-Mar-26,143.32,143.70,143.32,143.70,33262
13-Mar-26,143.32,143.32,143.32,143.32,5016
12-Mar-26,144.08,144.08,144.08,144.08,144
11-Mar-26,143.46,143.71,143.11,143.71,180240
10-Mar-26,143.00,143.55,143.00,143.35,31857
09-Mar-26,146.86,146.86,144.14,144.14,3905
06-Mar-26,146.87,146.87,146.86,146.86,15127
05-Mar-26,145.92,146.87,145.92,146.87,6578
04-Mar-26,148.25,148.25,145.69,145.92,19549
03-Mar-26,150.85,150.85,148.25,148.25,15125
02-Mar-26,145.00,146.70,145.00,146.70,101658
27-Feb-26,144.96,145.77,144.67,145.00,23772
25-Feb-26,148.65,148.67,147.92,147.92,68478
24-Feb-26,149.22,150.08,149.22,150.03,9147
23-Feb-26,148.50,149.24,148.09,149.24,8447
20-Feb-26,149.12,149.12,148.00,148.50,93537
19-Feb-26,149.94,151.13,149.94,150.52,248547
13-Feb-26,145.06,147.23,145.01,146.72,46430
12-Feb-26,145.31,146.01,144.20,146.01,617365
11-Feb-26,146.01,146.01,145.35,145.36,94345
10-Feb-26,138.61,145.24,138.61,144.53,51462
09-Feb-26,141.44,141.44,141.44,141.44,141
05-Feb-26,140.74,141.44,140.02,141.44,18958
04-Feb-26,141.85,141.85,141.35,141.35,92904
02-Feb-26,145.52,145.52,145.52,145.52,7276
30-Jan-26,143.86,145.52,143.67,145.52,2888
29-Jan-26,145.97,145.97,143.85,143.86,148037
28-Jan-26,144.70,145.98,144.70,145.97,19342
27-Jan-26,147.18,147.18,147.18,147.18,441
26-Jan-26,149.46,149.46,149.46,149.46,1046
23-Jan-26,149.62,150.64,149.62,150.64,33868
22-Jan-26,152.01,152.01,149.63,149.63,59775
21-Jan-26,151.33,152.30,151.33,151.75,44260
20-Jan-26,153.45,153.59,153.45,153.59,3529
19-Jan-26,153.45,153.45,153.45,153.45,3222
16-Jan-26,154.50,154.50,153.45,153.45,3857
15-Jan-26,155.30,155.30,153.20,153.20,155832
14-Jan-26,154.98,155.00,154.98,155.00,23559
13-Jan-26,152.48,154.98,152.45,154.98,455620
12-Jan-26,153.45,153.45,152.00,152.48,12966
09-Jan-26,154.97,154.97,153.40,154.80,15957
08-Jan-26,153.69,153.69,153.43,153.43,16570
07-Jan-26,153.03,153.03,153.03,153.03,1530
06-Jan-26,152.26,153.16,152.26,153.00,438122
05-Jan-26,155.31,155.41,153.60,154.05,103194
02-Jan-26,158.56,158.56,158.56,158.56,1268
30-Dec-25,158.56,159.20,158.56,158.56,35330
29-Dec-25,158.71,161.87,158.71,160.80,83206
26-Dec-25,157.87,161.10,157.87,159.40,102071
23-Dec-25,160.41,161.10,160.11,161.10,100846
22-Dec-25,155.90,160.50,155.90,160.41,2134300
19-Dec-25,149.24,156.40,149.24,155.65,780465
18-Dec-25,152.57,157.30,151.37,151.60,597309
17-Dec-25,157.00,158.10,149.38,149.38,4185543
16-Dec-25,159.52,160.64,158.55,158.55,141659
15-Dec-25,164.00,165.00,160.36,161.11,526740
12-Dec-25,162.24,162.54,160.80,162.54,761996
11-Dec-25,171.68,171.68,158.73,159.51,669129
10-Dec-25,158.39,170.00,157.87,170.00,3752071
09-Dec-25,151.11,154.19,149.95,154.16,353098
08-Dec-25,141.50,151.70,139.28,148.53,297080
05-Dec-25,131.84,141.29,130.45,141.29,204474
04-Dec-25,129.19,129.88,127.25,129.88,42363
03-Dec-25,129.43,131.42,129.00,131.42,102010
02-Dec-25,129.81,132.08,128.50,131.01,292128
01-Dec-25,127.60,128.81,127.36,127.36,31920
28-Nov-25,128.07,129.08,127.60,127.60,38804
27-Nov-25,129.11,129.11,129.11,129.11,129
26-Nov-25,126.78,126.80,124.97,126.00,77482
25-Nov-25,124.80,125.99,122.41,122.41,1151907
24-Nov-25,123.36,124.40,122.59,124.15,215880
21-Nov-25,120.02,125.89,120.02,125.88,396462
19-Nov-25,126.52,128.14,122.47,122.47,64163
18-Nov-25,121.95,125.88,120.97,125.30,502546
17-Nov-25,122.88,122.88,121.32,121.95,48922
14-Nov-25,120.84,122.48,120.00,122.16,135001
13-Nov-25,118.40,118.40,117.46,117.46,42307
12-Nov-25,121.33,121.34,118.52,118.52,58006
11-Nov-25,121.34,121.34,121.10,121.19,46546
10-Nov-25,120.45,121.00,119.65,121.00,33344
07-Nov-25,119.31,120.10,119.31,119.77,57820
06-Nov-25,123.00,123.00,120.34,121.75,1553427
05-Nov-25,121.51,122.80,121.51,122.80,31915
04-Nov-25,119.00,120.77,119.00,120.77,31310
03-Nov-25,120.83,120.83,117.84,120.66,28058
31-Oct-25,120.36,121.02,120.10,120.83,34669
30-Oct-25,115.76,117.40,115.76,116.33,21369
29-Oct-25,111.75,113.96,111.75,113.96,10932
28-Oct-25,114.67,114.67,111.85,111.85,17831
27-Oct-25,113.24,114.80,112.92,112.92,18442
24-Oct-25,113.92,114.60,113.36,114.53,30818
23-Oct-25,112.15,115.44,112.15,114.55,232386
22-Oct-25,112.99,113.82,110.59,111.00,129612
21-Oct-25,96.50,109.43,96.50,109.00,763174
20-Oct-25,97.50,98.47,97.24,98.47,15129
17-Oct-25,99.36,100.27,99.36,99.53,103809
16-Oct-25,99.36,99.36,99.36,99.36,99
15-Oct-25,98.63,102.00,98.63,100.52,61254
14-Oct-25,97.32,97.32,97.32,97.32,5157
13-Oct-25,97.32,97.32,97.32,97.32,2043
10-Oct-25,96.02,99.98,94.60,94.60,96077
09-Oct-25,94.99,97.64,92.24,96.80,55733
08-Oct-25,99.41,101.53,95.41,95.70,556998
07-Oct-25,101.42,101.42,99.41,99.41,1195
06-Oct-25,101.28,101.28,101.00,101.00,7088
03-Oct-25,103.24,104.23,101.28,101.28,16341
02-Oct-25,103.66,103.66,101.76,102.73,75735
01-Oct-25,103.40,103.40,102.90,102.90,114980
30-Sep-25,101.00,104.24,101.00,103.96,25784
29-Sep-25,103.44,103.48,100.72,100.96,10838
26-Sep-25,107.87,107.87,103.24,104.40,4185
25-Sep-25,105.28,107.08,105.28,106.80,318500
24-Sep-25,104.99,104.99,102.60,104.56,18679
23-Sep-25,105.33,105.60,103.96,103.96,11872
22-Sep-25,101.19,105.30,101.19,104.28,53325

*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