Cotação atual, histórico e gráfico do papel: W1BO34

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 W1BO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,92%	0,24	12,73	12,24	12,24	13,09	9K	16
18/11/2024	5,85%	0,69	12,49	12,22	12,22	12,49	1K	5
14/11/2024	0,08%	0,01	11,80	13,96	11,72	13,96	12K	5
13/11/2024	-2,00%	-0,24	11,79	11,75	11,75	11,96	485	9
12/11/2024	-3,30%	-0,41	12,03	12,44	11,92	12,44	3K	16
11/11/2024	-0,40%	-0,05	12,44	12,57	12,24	12,87	38K	21
08/11/2024	-5,81%	-0,77	12,49	13,40	12,36	13,40	4K	13

07/11/2024	3,76%	0,48	13,26	12,78	12,78	13,26	382	3
06/11/2024	-4,84%	-0,65	12,78	13,57	12,78	13,57	27K	11
05/11/2024	1,51%	0,20	13,43	13,43	13,43	13,43	134	1
04/11/2024	1,69%	0,22	13,23	13,23	13,23	13,23	343	2
01/11/2024	0,54%	0,07	13,01	12,69	12,69	13,01	25	2
31/10/2024	-2,78%	-0,37	12,94	12,94	12,94	12,94	6K	1
30/10/2024	-1,04%	-0,14	13,31	13,33	13,26	13,39	7K	5
29/10/2024	-2,32%	-0,32	13,45	13,77	13,41	13,92	11K	6
28/10/2024	3,61%	0,48	13,77	13,40	13,40	13,79	812	4
25/10/2024	2,94%	0,38	13,29	13,39	13,29	13,40	1K	6
24/10/2024	-1,45%	-0,19	12,91	12,83	12,83	12,91	7K	4
23/10/2024	-0,83%	-0,11	13,10	13,13	13,10	13,13	1K	2
22/10/2024	3,20%	0,41	13,21	13,00	13,00	13,25	11K	12
21/10/2024	-3,83%	-0,51	12,80	12,71	12,71	12,80	4K	5
18/10/2024	6,65%	0,83	13,31	13,30	13,30	13,31	3K	3
17/10/2024	-6,09%	-0,81	12,48	12,92	12,48	12,92	33K	13
16/10/2024	-1,56%	-0,21	13,29	13,23	13,23	13,50	7K	6
15/10/2024	-0,52%	-0,07	13,50	13,26	13,26	13,50	761	5
14/10/2024	-4,17%	-0,59	13,57	14,01	13,47	14,01	652	6
11/10/2024	-0,91%	-0,13	14,16	14,16	14,16	14,16	42	1
10/10/2024	1,42%	0,20	14,29	14,02	14,02	14,29	224	2
09/10/2024	-0,07%	-0,01	14,09	13,72	13,52	14,09	42K	5
08/10/2024	-12,53%	-2,02	14,10	15,32	13,75	16,13	25K	26
07/10/2024	1,83%	0,29	16,12	16,32	15,84	16,88	45K	17
04/10/2024	9,17%	1,33	15,83	14,48	14,48	15,83	41K	14
03/10/2024	-3,01%	-0,45	14,50	14,52	14,25	14,64	43K	12
02/10/2024	3,10%	0,45	14,95	15,01	14,89	15,71	64K	19
01/10/2024	6,07%	0,83	14,50	13,68	13,68	14,50	18K	7
30/09/2024	0,89%	0,12	13,67	14,28	13,67	14,76	45K	23
27/09/2024	8,23%	1,03	13,55	12,59	12,54	13,73	8K	15
26/09/2024	9,54%	1,09	12,52	12,27	11,99	12,52	18K	20
25/09/2024	-3,38%	-0,40	11,43	11,48	11,43	11,48	2K	6
24/09/2024	9,64%	1,04	11,83	11,10	11,09	11,86	7K	20
23/09/2024	2,76%	0,29	10,79	10,68	10,68	10,79	1K	4
20/09/2024	2,74%	0,28	10,50	10,44	10,44	10,52	31K	8
18/09/2024	-0,78%	-0,08	10,22	10,30	10,22	10,30	61	3
17/09/2024	3,73%	0,37	10,30	10,35	10,23	10,35	195	5
16/09/2024	-2,17%	-0,22	9,93	10,26	9,90	10,26	10K	12
13/09/2024	-0,78%	-0,08	10,15	10,12	10,10	10,15	415	4
11/09/2024	1,79%	0,18	10,23	10,05	10,04	10,23	2K	5
10/09/2024	0,70%	0,07	10,05	9,98	9,98	10,09	4K	5
09/09/2024	-3,57%	-0,37	9,98	10,46	9,88	10,46	4K	25
06/09/2024	-0,10%	-0,01	10,35	10,47	10,22	10,47	392	6
05/09/2024	0,00%	0,00	10,36	10,36	10,35	10,40	197	4
04/09/2024	0,19%	0,02	10,36	10,81	10,34	10,81	508	7
03/09/2024	-0,19%	-0,02	10,34	10,36	10,34	10,48	3K	10
02/09/2024	-2,91%	-0,31	10,36	10,66	10,36	10,66	156	2
30/08/2024	0,38%	0,04	10,67	10,64	10,59	10,67	361	5
29/08/2024	4,22%	0,43	10,63	10,62	10,62	10,68	17K	6
28/08/2024	-2,86%	-0,30	10,20	10,58	10,18	10,58	70K	25
27/08/2024	-1,22%	-0,13	10,50	10,63	10,50	10,64	15K	10
26/08/2024	-0,47%	-0,05	10,63	10,46	10,46	10,84	664	6
23/08/2024	0,19%	0,02	10,68	10,76	10,68	10,76	1K	5
22/08/2024	0,00%	0,00	10,66	10,66	10,66	10,66	501	3
21/08/2024	0,00%	0,00	10,66	10,66	10,66	10,66	746	2
20/08/2024	-5,24%	-0,59	10,66	10,87	10,63	10,87	23K	11
19/08/2024	-0,53%	-0,06	11,25	11,32	11,25	11,32	2K	3
16/08/2024	3,10%	0,34	11,31	11,32	11,31	11,36	23K	5
15/08/2024	2,14%	0,23	10,97	10,85	10,85	10,97	262	3
14/08/2024	-2,19%	-0,24	10,74	10,74	10,74	10,74	966	1
13/08/2024	-2,05%	-0,23	10,98	11,21	10,90	11,21	6K	8
12/08/2024	4,86%	0,52	11,21	10,72	10,72	11,21	4K	8
09/08/2024	-2,55%	-0,28	10,69	10,74	10,69	10,74	42	2
08/08/2024	2,62%	0,28	10,97	11,06	10,93	11,06	328	5
07/08/2024	-0,28%	-0,03	10,69	10,87	10,69	10,87	183	4
06/08/2024	0,00%	0,00	10,72	10,72	10,72	10,72	53	1
05/08/2024	0,28%	0,03	10,72	10,50	10,50	10,80	1K	10
02/08/2024	-1,29%	-0,14	10,69	10,83	10,68	10,83	545	5
01/08/2024	-1,55%	-0,17	10,83	10,92	10,83	10,98	7K	6
31/07/2024	1,66%	0,18	11,00	11,09	11,00	11,09	551	2
30/07/2024	-1,19%	-0,13	10,82	10,73	10,73	10,84	54	4
29/07/2024	0,27%	0,03	10,95	10,85	10,83	10,95	250	5
26/07/2024	-0,27%	-0,03	10,92	10,93	10,92	10,93	567	3
25/07/2024	-0,36%	-0,04	10,95	10,95	10,95	10,95	21	1
24/07/2024	1,29%	0,14	10,99	11,06	10,99	11,10	99	3
23/07/2024	-2,08%	-0,23	10,85	11,11	10,85	11,11	1K	6
22/07/2024	2,97%	0,32	11,08	10,75	10,75	11,08	260	7
19/07/2024	-2,71%	-0,30	10,76	10,74	10,74	10,77	1K	3
18/07/2024	1,94%	0,21	11,06	11,09	11,03	11,09	4K	5
17/07/2024	-0,64%	-0,07	10,85	10,93	10,85	10,93	600	3
16/07/2024	-0,91%	-0,10	10,92	11,05	10,92	11,05	132	3
15/07/2024	-4,84%	-0,56	11,02	11,70	11,02	11,70	403	8
12/07/2024	-0,77%	-0,09	11,58	11,89	11,58	11,89	481	7
11/07/2024	6,48%	0,71	11,67	11,72	11,67	11,72	268	3
09/07/2024	-0,72%	-0,08	10,96	10,96	10,96	10,96	10	1
08/07/2024	-1,25%	-0,14	11,04	11,26	10,96	11,26	10K	6
05/07/2024	-3,37%	-0,39	11,18	11,57	11,13	11,57	1K	10
04/07/2024	0,52%	0,06	11,57	11,57	11,56	11,59	347	4
03/07/2024	0,88%	0,10	11,51	11,45	11,42	11,67	481	5
02/07/2024	4,58%	0,50	11,41	11,41	11,41	11,41	22	2
01/07/2024	1,30%	0,14	10,91	10,92	10,91	10,93	665	3
28/06/2024	0,56%	0,06	10,77	10,80	10,77	10,81	1K	5
27/06/2024	-2,99%	-0,33	10,71	10,94	10,71	10,97	3K	10
26/06/2024	0,36%	0,04	11,04	11,04	11,04	11,04	11	1
25/06/2024	-0,81%	-0,09	11,00	11,05	11,00	11,08	176	5
24/06/2024	-0,45%	-0,05	11,09	11,12	11,01	11,12	88	4
21/06/2024	0,00%	0,00	11,14	11,25	11,14	11,25	133	4
20/06/2024	-1,24%	-0,14	11,14	11,08	11,01	11,14	2K	3
19/06/2024	-1,40%	-0,16	11,28	11,32	11,12	11,32	78	5
18/06/2024	5,24%	0,57	11,44	11,40	11,37	11,44	2K	4
17/06/2024	-1,09%	-0,12	10,87	10,86	10,86	10,87	880	3
14/06/2024	-1,79%	-0,20	10,99	11,19	10,99	11,19	320	4
13/06/2024	-0,18%	-0,02	11,19	11,30	11,19	11,32	4K	4
12/06/2024	-0,62%	-0,07	11,21	11,39	11,21	11,39	79	2
11/06/2024	-0,27%	-0,03	11,28	11,31	11,28	11,31	5K	4
10/06/2024	5,21%	0,56	11,31	11,40	11,10	11,40	17K	8
07/06/2024	-3,24%	-0,36	10,75	11,02	10,75	11,02	1K	6
06/06/2024	-1,16%	-0,13	11,11	11,24	11,02	11,24	2K	6
05/06/2024	0,09%	0,01	11,24	11,24	11,24	11,24	22	1
04/06/2024	0,54%	0,06	11,23	11,17	11,17	11,23	156	3
03/06/2024	-3,04%	-0,35	11,17	11,55	11,17	11,55	3K	8
31/05/2024	2,31%	0,26	11,52	11,68	11,52	11,76	568	5
29/05/2024	-2,76%	-0,32	11,26	11,58	11,26	11,58	69	2
28/05/2024	0,96%	0,11	11,58	11,64	11,58	11,64	4K	2
24/05/2024	-0,78%	-0,09	11,47	11,57	11,47	11,57	68	2
23/05/2024	1,31%	0,15	11,56	11,35	11,35	11,56	68	2
22/05/2024	-2,23%	-0,26	11,41	11,46	11,41	11,49	126	3
21/05/2024	-3,55%	-0,43	11,67	11,90	11,55	11,90	4K	7
20/05/2024	-1,63%	-0,20	12,10	12,17	12,10	12,17	546	2
17/05/2024	-4,58%	-0,59	12,30	12,73	12,24	12,83	5K	9
16/05/2024	4,80%	0,59	12,89	12,88	12,88	12,89	4K	2
15/05/2024	-0,57%	-0,07	12,30	12,37	12,23	12,37	4K	6
14/05/2024	-2,21%	-0,28	12,37	12,64	12,30	12,64	9K	9
13/05/2024	2,26%	0,28	12,65	12,82	12,65	13,13	25K	17
10/05/2024	0,08%	0,01	12,37	12,50	12,37	12,53	1K	3
09/05/2024	2,57%	0,31	12,36	12,49	12,36	12,55	3K	5
08/05/2024	-	-	12,05	12,38	12,05	12,38	170	2

Date,Open,High,Low,Close,Volume
19-Nov-24,12.24,13.09,12.24,12.73,8743
18-Nov-24,12.22,12.49,12.22,12.49,1027
14-Nov-24,13.96,13.96,11.72,11.80,11676
13-Nov-24,11.75,11.96,11.75,11.79,485
12-Nov-24,12.44,12.44,11.92,12.03,2774
11-Nov-24,12.57,12.87,12.24,12.44,38427
08-Nov-24,13.40,13.40,12.36,12.49,3986
07-Nov-24,12.78,13.26,12.78,13.26,382
06-Nov-24,13.57,13.57,12.78,12.78,26937
05-Nov-24,13.43,13.43,13.43,13.43,134
04-Nov-24,13.23,13.23,13.23,13.23,343
01-Nov-24,12.69,13.01,12.69,13.01,25
31-Oct-24,12.94,12.94,12.94,12.94,6470
30-Oct-24,13.33,13.39,13.26,13.31,7159
29-Oct-24,13.77,13.92,13.41,13.45,10644
28-Oct-24,13.40,13.79,13.40,13.77,812
25-Oct-24,13.39,13.40,13.29,13.29,1177
24-Oct-24,12.83,12.91,12.83,12.91,6776
23-Oct-24,13.13,13.13,13.10,13.10,1180
22-Oct-24,13.00,13.25,13.00,13.21,11052
21-Oct-24,12.71,12.80,12.71,12.80,3900
18-Oct-24,13.30,13.31,13.30,13.31,2668
17-Oct-24,12.92,12.92,12.48,12.48,32795
16-Oct-24,13.23,13.50,13.23,13.29,7422
15-Oct-24,13.26,13.50,13.26,13.50,761
14-Oct-24,14.01,14.01,13.47,13.57,652
11-Oct-24,14.16,14.16,14.16,14.16,42
10-Oct-24,14.02,14.29,14.02,14.29,224
09-Oct-24,13.72,14.09,13.52,14.09,42143
08-Oct-24,15.32,16.13,13.75,14.10,24775
07-Oct-24,16.32,16.88,15.84,16.12,44636
04-Oct-24,14.48,15.83,14.48,15.83,40935
03-Oct-24,14.52,14.64,14.25,14.50,43486
02-Oct-24,15.01,15.71,14.89,14.95,63605
01-Oct-24,13.68,14.50,13.68,14.50,17939
30-Sep-24,14.28,14.76,13.67,13.67,45428
27-Sep-24,12.59,13.73,12.54,13.55,7547
26-Sep-24,12.27,12.52,11.99,12.52,18442
25-Sep-24,11.48,11.48,11.43,11.43,1888
24-Sep-24,11.10,11.86,11.09,11.83,6857
23-Sep-24,10.68,10.79,10.68,10.79,1287
20-Sep-24,10.44,10.52,10.44,10.50,31153
18-Sep-24,10.30,10.30,10.22,10.22,61
17-Sep-24,10.35,10.35,10.23,10.30,195
16-Sep-24,10.26,10.26,9.90,9.93,10209
13-Sep-24,10.12,10.15,10.10,10.15,415
11-Sep-24,10.05,10.23,10.04,10.23,2146
10-Sep-24,9.98,10.09,9.98,10.05,3938
09-Sep-24,10.46,10.46,9.88,9.98,4060
06-Sep-24,10.47,10.47,10.22,10.35,392
05-Sep-24,10.36,10.40,10.35,10.36,197
04-Sep-24,10.81,10.81,10.34,10.36,508
03-Sep-24,10.36,10.48,10.34,10.34,3153
02-Sep-24,10.66,10.66,10.36,10.36,156
30-Aug-24,10.64,10.67,10.59,10.67,361
29-Aug-24,10.62,10.68,10.62,10.63,16733
28-Aug-24,10.58,10.58,10.18,10.20,70493
27-Aug-24,10.63,10.64,10.50,10.50,15027
26-Aug-24,10.46,10.84,10.46,10.63,664
23-Aug-24,10.76,10.76,10.68,10.68,1101
22-Aug-24,10.66,10.66,10.66,10.66,501
21-Aug-24,10.66,10.66,10.66,10.66,746
20-Aug-24,10.87,10.87,10.63,10.66,22882
19-Aug-24,11.32,11.32,11.25,11.25,1801
16-Aug-24,11.32,11.36,11.31,11.31,23120
15-Aug-24,10.85,10.97,10.85,10.97,262
14-Aug-24,10.74,10.74,10.74,10.74,966
13-Aug-24,11.21,11.21,10.90,10.98,6095
12-Aug-24,10.72,11.21,10.72,11.21,4057
09-Aug-24,10.74,10.74,10.69,10.69,42
08-Aug-24,11.06,11.06,10.93,10.97,328
07-Aug-24,10.87,10.87,10.69,10.69,183
06-Aug-24,10.72,10.72,10.72,10.72,53
05-Aug-24,10.50,10.80,10.50,10.72,1184
02-Aug-24,10.83,10.83,10.68,10.69,545
01-Aug-24,10.92,10.98,10.83,10.83,7341
31-Jul-24,11.09,11.09,11.00,11.00,551
30-Jul-24,10.73,10.84,10.73,10.82,54
29-Jul-24,10.85,10.95,10.83,10.95,250
26-Jul-24,10.93,10.93,10.92,10.92,567
25-Jul-24,10.95,10.95,10.95,10.95,21
24-Jul-24,11.06,11.10,10.99,10.99,99
23-Jul-24,11.11,11.11,10.85,10.85,1141
22-Jul-24,10.75,11.08,10.75,11.08,260
19-Jul-24,10.74,10.77,10.74,10.76,1095
18-Jul-24,11.09,11.09,11.03,11.06,3969
17-Jul-24,10.93,10.93,10.85,10.85,600
16-Jul-24,11.05,11.05,10.92,10.92,132
15-Jul-24,11.70,11.70,11.02,11.02,403
12-Jul-24,11.89,11.89,11.58,11.58,481
11-Jul-24,11.72,11.72,11.67,11.67,268
09-Jul-24,10.96,10.96,10.96,10.96,10
08-Jul-24,11.26,11.26,10.96,11.04,9892
05-Jul-24,11.57,11.57,11.13,11.18,1066
04-Jul-24,11.57,11.59,11.56,11.57,347
03-Jul-24,11.45,11.67,11.42,11.51,481
02-Jul-24,11.41,11.41,11.41,11.41,22
01-Jul-24,10.92,10.93,10.91,10.91,665
28-Jun-24,10.80,10.81,10.77,10.77,1208
27-Jun-24,10.94,10.97,10.71,10.71,2942
26-Jun-24,11.04,11.04,11.04,11.04,11
25-Jun-24,11.05,11.08,11.00,11.00,176
24-Jun-24,11.12,11.12,11.01,11.09,88
21-Jun-24,11.25,11.25,11.14,11.14,133
20-Jun-24,11.08,11.14,11.01,11.14,1732
19-Jun-24,11.32,11.32,11.12,11.28,78
18-Jun-24,11.40,11.44,11.37,11.44,1821
17-Jun-24,10.86,10.87,10.86,10.87,880
14-Jun-24,11.19,11.19,10.99,10.99,320
13-Jun-24,11.30,11.32,11.19,11.19,3575
12-Jun-24,11.39,11.39,11.21,11.21,79
11-Jun-24,11.31,11.31,11.28,11.28,4692
10-Jun-24,11.40,11.40,11.10,11.31,17426
07-Jun-24,11.02,11.02,10.75,10.75,1169
06-Jun-24,11.24,11.24,11.02,11.11,1932
05-Jun-24,11.24,11.24,11.24,11.24,22
04-Jun-24,11.17,11.23,11.17,11.23,156
03-Jun-24,11.55,11.55,11.17,11.17,3195
31-May-24,11.68,11.76,11.52,11.52,568
29-May-24,11.58,11.58,11.26,11.26,69
28-May-24,11.64,11.64,11.58,11.58,3549
24-May-24,11.57,11.57,11.47,11.47,68
23-May-24,11.35,11.56,11.35,11.56,68
22-May-24,11.46,11.49,11.41,11.41,126
21-May-24,11.90,11.90,11.55,11.67,4141
20-May-24,12.17,12.17,12.10,12.10,546
17-May-24,12.73,12.83,12.24,12.30,4997
16-May-24,12.88,12.89,12.88,12.89,3699
15-May-24,12.37,12.37,12.23,12.30,4030
14-May-24,12.64,12.64,12.30,12.37,9378
13-May-24,12.82,13.13,12.65,12.65,25361
10-May-24,12.50,12.53,12.37,12.37,1228
09-May-24,12.49,12.55,12.36,12.36,3272
08-May-24,12.38,12.38,12.05,12.05,170

*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: W1BO34