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
17/01/2025	0,68%	0,39	58,02	57,99	57,99	58,02	928	2
16/01/2025	-2,32%	-1,37	57,63	58,93	57,63	58,93	35K	5
15/01/2025	-1,09%	-0,65	59,00	59,69	59,00	59,69	3K	5
13/01/2025	0,98%	0,58	59,65	57,96	57,96	59,96	7K	59
10/01/2025	-0,82%	-0,49	59,07	59,20	58,56	59,20	9K	3
09/01/2025	-3,23%	-1,99	59,56	60,10	59,56	60,10	3K	4
08/01/2025	-4,02%	-2,58	61,55	63,98	60,56	64,07	7K	12

07/01/2025	-4,07%	-2,72	64,13	66,03	63,40	66,03	107K	539
06/01/2025	1,15%	0,76	66,85	66,09	65,30	66,85	51K	367
03/01/2025	0,69%	0,45	66,09	64,75	64,75	66,09	29K	7
02/01/2025	1,37%	0,89	65,64	66,50	65,01	66,84	12K	5
30/12/2024	-1,18%	-0,77	64,75	65,00	64,63	65,24	2K	9
27/12/2024	0,11%	0,07	65,52	65,50	65,50	65,73	4K	4
26/12/2024	1,41%	0,91	65,45	64,47	64,47	65,50	6K	4
23/12/2024	0,59%	0,38	64,54	66,12	64,31	66,12	22K	130
20/12/2024	-1,34%	-0,87	64,16	63,42	63,42	65,40	7K	29
19/12/2024	-2,65%	-1,77	65,03	64,33	64,33	65,66	4K	20
18/12/2024	-4,17%	-2,91	66,80	69,51	66,80	69,51	14K	7
17/12/2024	-1,01%	-0,71	69,71	69,62	69,44	71,75	5K	48
16/12/2024	-3,08%	-2,24	70,42	72,66	70,42	73,13	14K	43
13/12/2024	-3,04%	-2,28	72,66	73,99	72,66	75,38	15K	10
12/12/2024	15,61%	10,12	74,94	64,00	64,00	76,03	115K	310
11/12/2024	-1,16%	-0,76	64,82	65,58	64,55	66,29	258K	1.113
10/12/2024	1,86%	1,20	65,58	63,93	63,93	66,33	22K	8
09/12/2024	-0,88%	-0,57	64,38	66,00	64,38	67,86	116K	14
06/12/2024	0,05%	0,03	64,95	65,16	64,92	65,52	7K	5
05/12/2024	0,70%	0,45	64,92	64,47	63,60	64,92	15K	18
04/12/2024	0,59%	0,38	64,47	64,36	63,61	64,47	43K	137
03/12/2024	-0,16%	-0,10	64,09	62,92	62,92	64,09	19K	7
02/12/2024	1,78%	1,12	64,19	63,36	63,07	64,19	34K	39
29/11/2024	5,06%	3,04	63,07	63,00	61,78	63,57	32K	93
28/11/2024	1,94%	1,14	60,03	58,89	58,00	62,00	16K	11
27/11/2024	0,15%	0,09	58,89	58,86	58,86	61,98	21K	9
26/11/2024	-2,58%	-1,56	58,80	60,36	58,68	60,36	3K	20
25/11/2024	2,92%	1,71	60,36	59,34	58,86	60,84	5K	28
22/11/2024	-1,92%	-1,15	58,65	59,22	58,65	60,17	16K	11
21/11/2024	8,24%	4,55	59,80	58,50	58,50	60,06	89K	403
19/11/2024	0,91%	0,50	55,25	52,50	52,50	55,43	11K	27
18/11/2024	-3,98%	-2,27	54,75	55,64	54,05	55,73	13K	19
14/11/2024	-0,31%	-0,18	57,02	57,00	56,58	57,20	7K	14
13/11/2024	8,03%	4,25	57,20	53,48	53,40	57,35	28K	35
12/11/2024	-1,12%	-0,60	52,95	53,32	52,65	53,55	4K	7
11/11/2024	2,39%	1,25	53,55	54,17	53,50	54,86	57K	23
08/11/2024	-1,23%	-0,65	52,30	53,25	51,20	54,00	10K	73
07/11/2024	11,12%	5,30	52,95	48,85	48,85	55,00	59K	48
06/11/2024	0,85%	0,40	47,65	49,00	47,65	49,40	7K	13
05/11/2024	-0,61%	-0,29	47,25	47,05	47,05	47,25	282	2
04/11/2024	-0,46%	-0,22	47,54	48,05	46,80	48,50	948	4
01/11/2024	0,78%	0,37	47,76	47,39	46,85	47,85	20K	5
31/10/2024	5,43%	2,44	47,39	45,43	45,43	47,72	64K	10
30/10/2024	3,95%	1,71	44,95	44,73	44,52	45,07	10K	9
29/10/2024	-0,60%	-0,26	43,24	43,68	43,20	43,68	563	5
25/10/2024	4,17%	1,74	43,50	43,36	43,26	44,28	50K	7
23/10/2024	-3,24%	-1,40	41,76	42,74	41,48	42,74	9K	35
22/10/2024	0,00%	0,00	43,16	43,16	43,16	43,16	10K	1
21/10/2024	-3,57%	-1,60	43,16	44,64	42,97	44,64	6K	5
18/10/2024	-0,71%	-0,32	44,76	44,16	44,16	44,76	28K	21
16/10/2024	7,13%	3,00	45,08	44,33	44,33	45,28	167K	14
14/10/2024	-0,59%	-0,25	42,08	41,67	41,67	42,24	3K	5
11/10/2024	0,43%	0,18	42,33	42,80	42,33	42,80	4K	3
10/10/2024	-2,61%	-1,13	42,15	43,09	41,84	43,09	10K	6
09/10/2024	2,85%	1,20	43,28	42,72	42,72	43,80	5K	8
08/10/2024	-0,50%	-0,21	42,08	42,32	42,08	42,32	9K	3
07/10/2024	0,21%	0,09	42,29	42,63	42,08	42,63	17K	9
04/10/2024	1,27%	0,53	42,20	41,68	41,68	42,96	253	3
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	-	-	41,48	41,42	41,41	41,60	4K	6

Date,Open,High,Low,Close,Volume
17-Jan-25,57.99,58.02,57.99,58.02,928
16-Jan-25,58.93,58.93,57.63,57.63,34759
15-Jan-25,59.69,59.69,59.00,59.00,3260
13-Jan-25,57.96,59.96,57.96,59.65,6868
10-Jan-25,59.20,59.20,58.56,59.07,9050
09-Jan-25,60.10,60.10,59.56,59.56,3347
08-Jan-25,63.98,64.07,60.56,61.55,6861
07-Jan-25,66.03,66.03,63.40,64.13,107151
06-Jan-25,66.09,66.85,65.30,66.85,50681
03-Jan-25,64.75,66.09,64.75,66.09,29373
02-Jan-25,66.50,66.84,65.01,65.64,12289
30-Dec-24,65.00,65.24,64.63,64.75,2016
27-Dec-24,65.50,65.73,65.50,65.52,3996
26-Dec-24,64.47,65.50,64.47,65.45,5706
23-Dec-24,66.12,66.12,64.31,64.54,21912
20-Dec-24,63.42,65.40,63.42,64.16,7071
19-Dec-24,64.33,65.66,64.33,65.03,3626
18-Dec-24,69.51,69.51,66.80,66.80,14308
17-Dec-24,69.62,71.75,69.44,69.71,4753
16-Dec-24,72.66,73.13,70.42,70.42,13661
13-Dec-24,73.99,75.38,72.66,72.66,15320
12-Dec-24,64.00,76.03,64.00,74.94,114567
11-Dec-24,65.58,66.29,64.55,64.82,257895
10-Dec-24,63.93,66.33,63.93,65.58,22121
09-Dec-24,66.00,67.86,64.38,64.38,116405
06-Dec-24,65.16,65.52,64.92,64.95,7416
05-Dec-24,64.47,64.92,63.60,64.92,15092
04-Dec-24,64.36,64.47,63.61,64.47,42923
03-Dec-24,62.92,64.09,62.92,64.09,18766
02-Dec-24,63.36,64.19,63.07,64.19,33968
29-Nov-24,63.00,63.57,61.78,63.07,31521
28-Nov-24,58.89,62.00,58.00,60.03,15920
27-Nov-24,58.86,61.98,58.86,58.89,20930
26-Nov-24,60.36,60.36,58.68,58.80,2884
25-Nov-24,59.34,60.84,58.86,60.36,5330
22-Nov-24,59.22,60.17,58.65,58.65,16105
21-Nov-24,58.50,60.06,58.50,59.80,88993
19-Nov-24,52.50,55.43,52.50,55.25,11319
18-Nov-24,55.64,55.73,54.05,54.75,13082
14-Nov-24,57.00,57.20,56.58,57.02,6985
13-Nov-24,53.48,57.35,53.40,57.20,27857
12-Nov-24,53.32,53.55,52.65,52.95,4125
11-Nov-24,54.17,54.86,53.50,53.55,56632
08-Nov-24,53.25,54.00,51.20,52.30,10213
07-Nov-24,48.85,55.00,48.85,52.95,58651
06-Nov-24,49.00,49.40,47.65,47.65,7239
05-Nov-24,47.05,47.25,47.05,47.25,282
04-Nov-24,48.05,48.50,46.80,47.54,948
01-Nov-24,47.39,47.85,46.85,47.76,20220
31-Oct-24,45.43,47.72,45.43,47.39,63888
30-Oct-24,44.73,45.07,44.52,44.95,9528
29-Oct-24,43.68,43.68,43.20,43.24,563
25-Oct-24,43.36,44.28,43.26,43.50,49678
23-Oct-24,42.74,42.74,41.48,41.76,9281
22-Oct-24,43.16,43.16,43.16,43.16,10099
21-Oct-24,44.64,44.64,42.97,43.16,5699
18-Oct-24,44.16,44.76,44.16,44.76,27699
16-Oct-24,44.33,45.28,44.33,45.08,166567
14-Oct-24,41.67,42.24,41.67,42.08,2573
11-Oct-24,42.80,42.80,42.33,42.33,4266
10-Oct-24,43.09,43.09,41.84,42.15,9687
09-Oct-24,42.72,43.80,42.72,43.28,4707
08-Oct-24,42.32,42.32,42.08,42.08,9089
07-Oct-24,42.63,42.63,42.08,42.29,17078
04-Oct-24,41.68,42.96,41.68,42.20,253
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

*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