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
14/09/2026	0,58%	0,84	144,62	144,62	144,62	144,62	85K	1
10/09/2026	0,39%	0,56	143,78	143,00	143,00	143,78	92K	2
09/09/2026	0,20%	0,28	143,22	143,08	143,08	143,22	2K	2
08/09/2026	-1,54%	-2,24	142,94	144,30	142,94	144,30	145K	6
04/09/2026	-0,73%	-1,07	145,18	144,90	144,90	145,18	116K	2
02/09/2026	0,11%	0,16	146,25	146,25	146,25	146,25	86K	2
01/09/2026	-0,99%	-1,46	146,09	147,55	146,09	147,55	32K	3
31/08/2026	-1,82%	-2,74	147,55	147,28	147,28	147,61	590	3
28/08/2026	1,27%	1,89	150,29	150,29	150,29	150,29	8K	1
26/08/2026	0,00%	0,00	148,40	148,40	148,40	148,40	148	1
25/08/2026	0,11%	0,17	148,40	149,72	147,80	149,72	3K	7
24/08/2026	1,45%	2,12	148,23	148,35	148,23	148,35	6K	2
21/08/2026	-0,77%	-1,14	146,11	145,51	145,51	146,11	2K	2
19/08/2026	-0,53%	-0,79	147,25	146,77	146,52	147,25	20K	3
18/08/2026	1,75%	2,55	148,04	146,73	146,73	148,04	441	2
17/08/2026	0,08%	0,12	145,49	146,27	143,82	146,27	10K	4
14/08/2026	0,33%	0,48	145,37	144,66	144,47	145,37	20K	33
13/08/2026	2,18%	3,09	144,89	143,22	143,22	144,89	29K	2
12/08/2026	3,70%	5,06	141,80	141,00	141,00	141,80	423	2
10/08/2026	1,23%	1,66	136,74	137,57	136,74	138,19	525K	7
07/08/2026	0,13%	0,18	135,08	136,25	135,00	136,25	406	3
06/08/2026	2,46%	3,24	134,90	135,07	134,90	135,07	19K	2
05/08/2026	-0,63%	-0,84	131,66	131,66	131,66	131,66	7K	1
04/08/2026	-0,72%	-0,96	132,50	132,30	132,30	133,81	20K	3
03/08/2026	2,57%	3,34	133,46	130,12	130,12	133,75	2K	4
30/07/2026	-0,18%	-0,24	130,12	130,05	130,05	130,25	390K	8
28/07/2026	0,74%	0,96	130,36	130,43	130,36	130,43	2K	2
27/07/2026	-1,51%	-1,99	129,40	129,40	129,40	129,40	6K	1
24/07/2026	-0,94%	-1,25	131,39	132,25	131,39	132,25	764K	6
23/07/2026	0,59%	0,78	132,64	132,06	132,06	132,64	106K	2
22/07/2026	1,38%	1,80	131,86	130,13	130,13	131,86	126K	3
21/07/2026	-2,21%	-2,94	130,06	130,06	130,06	130,06	2K	1
20/07/2026	-3,65%	-5,04	133,00	135,31	133,00	135,37	825K	6
17/07/2026	-1,22%	-1,71	138,04	136,95	136,95	138,04	274	2
13/07/2026	3,21%	4,34	139,75	139,27	139,27	139,75	35K	3
09/07/2026	0,34%	0,46	135,41	135,41	135,41	135,41	135	1
07/07/2026	-0,98%	-1,33	134,95	135,09	134,95	135,09	2K	2
06/07/2026	-1,22%	-1,68	136,28	136,28	136,28	136,28	136	1
30/06/2026	-1,17%	-1,63	137,96	138,97	137,96	138,97	20K	2
23/06/2026	2,33%	3,18	139,59	138,00	138,00	139,59	2K	4
22/06/2026	1,28%	1,73	136,41	134,19	134,19	136,41	2K	2
18/06/2026	0,58%	0,77	134,68	134,68	134,68	134,68	108K	1
17/06/2026	-1,03%	-1,39	133,91	133,91	133,91	133,91	107K	1
16/06/2026	-0,89%	-1,22	135,30	136,35	135,30	136,35	59K	3
12/06/2026	-0,46%	-0,63	136,52	136,52	136,52	136,52	5K	1
11/06/2026	-0,62%	-0,86	137,15	137,15	137,15	137,15	274	1
09/06/2026	1,18%	1,61	138,01	138,01	138,01	138,01	138	1
08/06/2026	-0,05%	-0,07	136,40	136,53	136,36	136,53	26K	3
05/06/2026	-0,26%	-0,36	136,47	137,84	136,47	137,84	668K	8
03/06/2026	0,51%	0,69	136,83	136,60	136,60	136,83	273	2
02/06/2026	0,25%	0,34	136,14	133,08	133,08	136,14	109K	2
28/05/2026	0,36%	0,49	135,80	135,87	135,80	135,87	168K	2
26/05/2026	-0,51%	-0,69	135,31	135,37	135,31	135,41	3K	6
22/05/2026	0,00%	0,00	136,00	136,00	136,00	136,00	136	1
21/05/2026	-0,34%	-0,47	136,00	136,00	136,00	136,00	27K	1
20/05/2026	0,04%	0,05	136,47	136,45	136,45	136,48	36K	3
19/05/2026	-0,25%	-0,34	136,42	136,42	136,42	136,42	14K	1
15/05/2026	0,82%	1,11	136,76	136,89	136,73	137,07	9K	10
14/05/2026	0,37%	0,50	135,65	135,38	135,38	135,65	4K	2
13/05/2026	1,65%	2,19	135,15	135,15	135,15	135,15	9K	1
12/05/2026	0,29%	0,39	132,96	132,96	132,96	132,96	51K	1
11/05/2026	-0,41%	-0,54	132,57	132,57	132,57	132,57	5K	3
08/05/2026	0,38%	0,51	133,11	133,11	133,11	133,11	133	1
05/05/2026	-0,82%	-1,10	132,60	133,56	132,60	133,56	13K	2
04/05/2026	-0,12%	-0,16	133,70	132,82	132,82	133,70	94K	3
30/04/2026	-1,12%	-1,52	133,86	134,99	133,86	134,99	10K	2
29/04/2026	1,20%	1,61	135,38	135,28	135,28	135,38	1K	2
28/04/2026	-0,17%	-0,23	133,77	133,77	133,54	134,03	12K	89
27/04/2026	-1,02%	-1,38	134,00	134,67	133,60	134,67	30K	20
24/04/2026	0,50%	0,68	135,38	136,05	135,38	136,05	271	2
23/04/2026	-0,30%	-0,40	134,70	135,04	134,70	135,04	2K	2
22/04/2026	-1,82%	-2,51	135,10	135,88	135,10	135,88	39K	5
20/04/2026	0,45%	0,61	137,61	137,61	137,61	137,61	275	1
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	-	-	153,43	153,69	153,43	153,69	17K	2

Date,Open,High,Low,Close,Volume
14-Sep-26,144.62,144.62,144.62,144.62,85325
10-Sep-26,143.00,143.78,143.00,143.78,91980
09-Sep-26,143.08,143.22,143.08,143.22,2147
08-Sep-26,144.30,144.30,142.94,142.94,145456
04-Sep-26,144.90,145.18,144.90,145.18,115978
02-Sep-26,146.25,146.25,146.25,146.25,86433
01-Sep-26,147.55,147.55,146.09,146.09,32464
31-Aug-26,147.28,147.61,147.28,147.55,590
28-Aug-26,150.29,150.29,150.29,150.29,7514
26-Aug-26,148.40,148.40,148.40,148.40,148
25-Aug-26,149.72,149.72,147.80,148.40,2666
24-Aug-26,148.35,148.35,148.23,148.23,5781
21-Aug-26,145.51,146.11,145.51,146.11,2479
19-Aug-26,146.77,147.25,146.52,147.25,19837
18-Aug-26,146.73,148.04,146.73,148.04,441
17-Aug-26,146.27,146.27,143.82,145.49,9807
14-Aug-26,144.66,145.37,144.47,145.37,19525
13-Aug-26,143.22,144.89,143.22,144.89,29407
12-Aug-26,141.00,141.80,141.00,141.80,423
10-Aug-26,137.57,138.19,136.74,136.74,524527
07-Aug-26,136.25,136.25,135.00,135.08,406
06-Aug-26,135.07,135.07,134.90,134.90,19314
05-Aug-26,131.66,131.66,131.66,131.66,6583
04-Aug-26,132.30,133.81,132.30,132.50,20449
03-Aug-26,130.12,133.75,130.12,133.46,1846
30-Jul-26,130.05,130.25,130.05,130.12,390414
28-Jul-26,130.43,130.43,130.36,130.36,2477
27-Jul-26,129.40,129.40,129.40,129.40,6470
24-Jul-26,132.25,132.25,131.39,131.39,763726
23-Jul-26,132.06,132.64,132.06,132.64,106311
22-Jul-26,130.13,131.86,130.13,131.86,126122
21-Jul-26,130.06,130.06,130.06,130.06,1950
20-Jul-26,135.31,135.37,133.00,133.00,824689
17-Jul-26,136.95,138.04,136.95,138.04,274
13-Jul-26,139.27,139.75,139.27,139.75,34957
09-Jul-26,135.41,135.41,135.41,135.41,135
07-Jul-26,135.09,135.09,134.95,134.95,1754
06-Jul-26,136.28,136.28,136.28,136.28,136
30-Jun-26,138.97,138.97,137.96,137.96,19593
23-Jun-26,138.00,139.59,138.00,139.59,2487
22-Jun-26,134.19,136.41,134.19,136.41,1612
18-Jun-26,134.68,134.68,134.68,134.68,107744
17-Jun-26,133.91,133.91,133.91,133.91,107128
16-Jun-26,136.35,136.35,135.30,135.30,58698
12-Jun-26,136.52,136.52,136.52,136.52,5460
11-Jun-26,137.15,137.15,137.15,137.15,274
09-Jun-26,138.01,138.01,138.01,138.01,138
08-Jun-26,136.53,136.53,136.36,136.40,26188
05-Jun-26,137.84,137.84,136.47,136.47,668260
03-Jun-26,136.60,136.83,136.60,136.83,273
02-Jun-26,133.08,136.14,133.08,136.14,109045
28-May-26,135.87,135.87,135.80,135.80,168448
26-May-26,135.37,135.41,135.31,135.31,2707
22-May-26,136.00,136.00,136.00,136.00,136
21-May-26,136.00,136.00,136.00,136.00,27200
20-May-26,136.45,136.48,136.45,136.47,36028
19-May-26,136.42,136.42,136.42,136.42,13642
15-May-26,136.89,137.07,136.73,136.76,8904
14-May-26,135.38,135.65,135.38,135.65,3522
13-May-26,135.15,135.15,135.15,135.15,9460
12-May-26,132.96,132.96,132.96,132.96,50524
11-May-26,132.57,132.57,132.57,132.57,4896
08-May-26,133.11,133.11,133.11,133.11,133
05-May-26,133.56,133.56,132.60,132.60,13393
04-May-26,132.82,133.70,132.82,133.70,94121
30-Apr-26,134.99,134.99,133.86,133.86,10252
29-Apr-26,135.28,135.38,135.28,135.38,1488
28-Apr-26,133.77,134.03,133.54,133.77,11899
27-Apr-26,134.67,134.67,133.60,134.00,30201
24-Apr-26,136.05,136.05,135.38,135.38,271
23-Apr-26,135.04,135.04,134.70,134.70,2160
22-Apr-26,135.88,135.88,135.10,135.10,39375
20-Apr-26,137.61,137.61,137.61,137.61,275
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

*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