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
22/06/2026	0,11%	0,01	9,51	9,51	9,42	9,51	1K	5
19/06/2026	-0,73%	-0,07	9,50	9,50	9,50	9,50	9	1
18/06/2026	0,21%	0,02	9,57	9,57	9,57	9,57	38	1
17/06/2026	0,53%	0,05	9,55	9,42	9,42	9,55	5K	9
16/06/2026	-2,86%	-0,28	9,50	9,60	9,50	9,64	7K	14
15/06/2026	0,41%	0,04	9,78	9,78	9,60	10,12	252	8
12/06/2026	-0,10%	-0,01	9,74	10,15	9,69	10,15	10K	7
11/06/2026	-1,71%	-0,17	9,75	9,75	9,65	9,75	97K	14
08/06/2026	0,10%	0,01	9,92	9,91	9,85	9,93	752	9
05/06/2026	-2,36%	-0,24	9,91	10,00	9,88	10,15	14K	7
03/06/2026	0,10%	0,01	10,15	10,10	10,01	10,15	41K	6
02/06/2026	1,20%	0,12	10,14	10,07	10,07	10,14	20	2
01/06/2026	0,91%	0,09	10,02	10,03	9,99	10,05	1K	5
29/05/2026	1,02%	0,10	9,93	9,70	9,70	9,93	369	6
28/05/2026	-3,91%	-0,40	9,83	10,23	9,76	10,23	101K	34
27/05/2026	1,39%	0,14	10,23	9,90	9,90	10,23	30	3
26/05/2026	-0,69%	-0,07	10,09	10,33	10,09	10,33	21K	4
25/05/2026	0,20%	0,02	10,16	10,12	10,12	10,16	2K	2
22/05/2026	-0,20%	-0,02	10,14	10,00	9,87	10,56	43K	19
21/05/2026	-1,36%	-0,14	10,16	10,16	10,15	10,16	1K	7
20/05/2026	-0,39%	-0,04	10,30	10,13	10,13	10,45	143	8
19/05/2026	0,29%	0,03	10,34	10,34	10,34	10,34	10	1
18/05/2026	-0,58%	-0,06	10,31	10,10	10,10	10,31	3K	5
15/05/2026	-5,30%	-0,58	10,37	10,38	10,33	10,39	2K	4
14/05/2026	0,74%	0,08	10,95	10,95	10,95	10,95	54	1
13/05/2026	6,46%	0,66	10,87	10,47	10,47	10,87	19K	17
12/05/2026	-0,49%	-0,05	10,21	10,20	10,16	10,23	41K	6
11/05/2026	-1,16%	-0,12	10,26	10,30	10,26	10,38	2K	4
08/05/2026	-0,29%	-0,03	10,38	10,30	10,20	10,38	27K	9
07/05/2026	-0,29%	-0,03	10,41	10,50	10,41	10,50	19K	10
06/05/2026	1,06%	0,11	10,44	10,26	10,26	10,60	32K	10
05/05/2026	-0,67%	-0,07	10,33	10,48	10,24	10,86	21K	7
04/05/2026	-2,62%	-0,28	10,40	10,50	10,40	10,50	3K	3
30/04/2026	4,60%	0,47	10,68	10,37	10,33	10,68	300	7
29/04/2026	-0,39%	-0,04	10,21	10,18	10,18	10,25	5K	4
28/04/2026	-1,25%	-0,13	10,25	10,53	10,09	10,53	6K	13
27/04/2026	-1,14%	-0,12	10,38	10,61	10,35	10,61	4K	6
24/04/2026	-0,10%	-0,01	10,50	10,40	10,40	10,56	2K	7
23/04/2026	-0,94%	-0,10	10,51	10,72	10,36	10,72	6K	16
22/04/2026	-2,93%	-0,32	10,61	10,81	10,61	10,81	3K	16
20/04/2026	-0,18%	-0,02	10,93	11,06	10,92	11,06	6K	11
17/04/2026	4,39%	0,46	10,95	10,80	10,70	11,19	126K	165
16/04/2026	-7,82%	-0,89	10,49	11,28	10,45	11,28	129K	497
15/04/2026	-0,18%	-0,02	11,38	11,68	11,10	11,68	14K	24
14/04/2026	2,70%	0,30	11,40	11,15	11,11	11,48	65K	248
13/04/2026	0,36%	0,04	11,10	11,06	11,03	11,18	37K	35
10/04/2026	-1,25%	-0,14	11,06	11,25	11,06	11,37	74K	45
09/04/2026	-1,41%	-0,16	11,20	11,55	11,15	11,55	90K	21
08/04/2026	1,43%	0,16	11,36	11,48	11,32	11,48	101K	22
07/04/2026	-1,15%	-0,13	11,20	11,33	11,12	11,33	36K	221
06/04/2026	0,44%	0,05	11,33	11,45	11,20	11,46	15K	18
02/04/2026	-0,18%	-0,02	11,28	11,30	11,20	11,30	14K	15
01/04/2026	-1,05%	-0,12	11,30	11,54	11,30	11,54	18K	23
31/03/2026	0,53%	0,06	11,42	11,37	11,27	11,49	12K	12
30/03/2026	0,62%	0,07	11,36	11,20	11,20	11,40	15K	10
27/03/2026	0,00%	0,00	11,29	11,32	11,29	11,35	4K	12
26/03/2026	-1,31%	-0,15	11,29	11,30	11,20	11,30	14K	193
25/03/2026	-0,44%	-0,05	11,44	11,61	11,40	11,61	4K	20
24/03/2026	0,00%	0,00	11,49	11,49	11,42	11,51	3K	10
23/03/2026	0,00%	0,00	11,49	11,69	11,32	11,69	171K	25
20/03/2026	-0,09%	-0,01	11,49	11,65	11,49	11,87	77K	16
19/03/2026	1,41%	0,16	11,50	11,40	11,25	11,50	15K	13
18/03/2026	-9,42%	-1,18	11,34	12,20	11,24	12,20	110K	22
17/03/2026	-4,13%	-0,54	12,52	12,59	12,52	12,59	276	4
16/03/2026	0,93%	0,12	13,06	12,94	12,94	13,06	52	2
13/03/2026	2,54%	0,32	12,94	12,94	12,94	12,94	517	1
12/03/2026	-4,47%	-0,59	12,62	12,62	12,62	12,62	126	1
11/03/2026	3,61%	0,46	13,21	13,26	13,21	13,26	158	2
10/03/2026	3,16%	0,39	12,75	12,70	12,70	12,75	497	2
09/03/2026	-2,98%	-0,38	12,36	12,50	12,20	12,66	2K	12
06/03/2026	0,31%	0,04	12,74	12,80	12,68	12,80	660	4
05/03/2026	0,32%	0,04	12,70	12,70	12,70	12,70	114	2
04/03/2026	-0,71%	-0,09	12,66	12,75	12,66	12,84	292	6
03/03/2026	0,16%	0,02	12,75	12,86	12,66	12,86	1K	5
02/03/2026	-0,55%	-0,07	12,73	12,75	12,72	13,38	765	8
27/02/2026	-4,76%	-0,64	12,80	13,02	12,80	13,02	6K	10
26/02/2026	2,05%	0,27	13,44	12,85	12,85	13,44	52	2
25/02/2026	-0,90%	-0,12	13,17	13,17	13,17	13,17	13	1
24/02/2026	0,45%	0,06	13,29	13,29	13,29	13,29	159	2
23/02/2026	2,56%	0,33	13,23	12,86	12,86	13,87	37K	8
20/02/2026	-0,77%	-0,10	12,90	12,90	12,90	12,90	232	2
19/02/2026	-0,54%	-0,07	13,00	13,00	13,00	13,00	234	3
18/02/2026	-0,91%	-0,12	13,07	13,07	13,07	13,07	26	2
13/02/2026	1,46%	0,19	13,19	13,23	13,19	13,23	555	2
12/02/2026	-1,81%	-0,24	13,00	13,09	12,99	13,22	612	6
11/02/2026	1,15%	0,15	13,24	13,37	13,10	13,37	358	4
10/02/2026	-0,68%	-0,09	13,09	13,18	13,09	13,51	132	4
09/02/2026	0,76%	0,10	13,18	13,18	13,18	13,24	6K	3
06/02/2026	-0,30%	-0,04	13,08	13,16	13,08	13,67	1K	5
05/02/2026	-0,91%	-0,12	13,12	13,61	13,12	13,61	7K	5
04/02/2026	-1,85%	-0,25	13,24	13,44	13,24	13,44	357	2
03/02/2026	-3,51%	-0,49	13,49	13,62	13,38	13,65	2K	10
02/02/2026	0,29%	0,04	13,98	13,98	13,98	13,98	13	1
30/01/2026	-1,13%	-0,16	13,94	13,93	13,93	13,94	208	4
29/01/2026	-1,19%	-0,17	14,10	14,05	13,97	14,13	2K	8
28/01/2026	0,99%	0,14	14,27	14,27	14,27	14,27	1K	2
27/01/2026	-1,81%	-0,26	14,13	14,55	14,13	14,55	297	2
26/01/2026	1,48%	0,21	14,39	14,39	14,27	14,39	243	5
23/01/2026	-2,88%	-0,42	14,18	14,36	14,18	14,44	4K	7
22/01/2026	-0,14%	-0,02	14,60	14,83	14,59	15,19	4K	8
21/01/2026	2,96%	0,42	14,62	14,23	14,23	15,18	2K	9
20/01/2026	-2,41%	-0,35	14,20	14,43	14,20	14,43	5K	8
19/01/2026	-0,21%	-0,03	14,55	15,41	13,65	15,41	370	4
16/01/2026	-2,02%	-0,30	14,58	15,03	14,54	15,03	7K	6
15/01/2026	-1,98%	-0,30	14,88	15,34	14,68	15,34	10K	7
14/01/2026	2,85%	0,42	15,18	14,88	14,88	15,18	60	4
13/01/2026	-1,93%	-0,29	14,76	14,88	14,76	14,88	44	3
12/01/2026	3,37%	0,49	15,05	14,56	14,41	15,05	3K	9
09/01/2026	1,39%	0,20	14,56	14,61	14,56	14,61	306	3
08/01/2026	-0,55%	-0,08	14,36	14,36	14,36	14,36	1K	1
07/01/2026	0,42%	0,06	14,44	14,57	14,36	14,57	172	3
06/01/2026	-0,48%	-0,07	14,38	14,62	14,30	14,62	374	9
05/01/2026	0,84%	0,12	14,45	14,30	14,20	14,45	26K	78
02/01/2026	2,07%	0,29	14,33	14,34	14,26	14,35	14K	10
30/12/2025	-0,50%	-0,07	14,04	14,15	13,95	14,15	2K	7
29/12/2025	0,64%	0,09	14,11	14,00	14,00	14,34	98	4
26/12/2025	0,43%	0,06	14,02	13,98	13,94	14,02	2K	5
23/12/2025	-1,48%	-0,21	13,96	14,17	13,96	14,17	776	6
22/12/2025	1,21%	0,17	14,17	13,72	13,72	14,27	1K	5
19/12/2025	-0,50%	-0,07	14,00	14,10	14,00	14,10	324	3
18/12/2025	1,52%	0,21	14,07	13,84	13,82	14,10	2K	6
17/12/2025	0,65%	0,09	13,86	14,01	13,84	14,08	3K	6
16/12/2025	-0,07%	-0,01	13,77	13,60	13,60	13,77	5K	3
15/12/2025	-0,86%	-0,12	13,78	13,97	13,78	13,99	375	6
12/12/2025	0,51%	0,07	13,90	13,88	13,87	13,92	2K	5
11/12/2025	-1,71%	-0,24	13,83	13,94	13,68	13,94	12K	8
09/12/2025	0,72%	0,10	14,07	13,97	13,97	14,07	702	2
08/12/2025	-1,90%	-0,27	13,97	14,17	13,97	14,17	167	3
05/12/2025	3,79%	0,52	14,24	13,86	13,86	14,24	130K	10
04/12/2025	0,15%	0,02	13,72	13,68	13,67	13,72	424	3
03/12/2025	-1,37%	-0,19	13,70	13,73	13,60	13,85	78K	13
02/12/2025	0,07%	0,01	13,89	13,64	13,56	13,89	3K	9
01/12/2025	3,97%	0,53	13,88	13,48	13,34	13,88	28K	5
28/11/2025	-	-	13,35	13,40	13,35	13,40	628	4

Date,Open,High,Low,Close,Volume
22-Jun-26,9.51,9.51,9.42,9.51,1140
19-Jun-26,9.50,9.50,9.50,9.50,9
18-Jun-26,9.57,9.57,9.57,9.57,38
17-Jun-26,9.42,9.55,9.42,9.55,4891
16-Jun-26,9.60,9.64,9.50,9.50,7464
15-Jun-26,9.78,10.12,9.60,9.78,252
12-Jun-26,10.15,10.15,9.69,9.74,10198
11-Jun-26,9.75,9.75,9.65,9.75,97182
08-Jun-26,9.91,9.93,9.85,9.92,752
05-Jun-26,10.00,10.15,9.88,9.91,13990
03-Jun-26,10.10,10.15,10.01,10.15,40714
02-Jun-26,10.07,10.14,10.07,10.14,20
01-Jun-26,10.03,10.05,9.99,10.02,1339
29-May-26,9.70,9.93,9.70,9.93,369
28-May-26,10.23,10.23,9.76,9.83,100964
27-May-26,9.90,10.23,9.90,10.23,30
26-May-26,10.33,10.33,10.09,10.09,20532
25-May-26,10.12,10.16,10.12,10.16,1922
22-May-26,10.00,10.56,9.87,10.14,43214
21-May-26,10.16,10.16,10.15,10.16,1177
20-May-26,10.13,10.45,10.13,10.30,143
19-May-26,10.34,10.34,10.34,10.34,10
18-May-26,10.10,10.31,10.10,10.31,2708
15-May-26,10.38,10.39,10.33,10.37,2035
14-May-26,10.95,10.95,10.95,10.95,54
13-May-26,10.47,10.87,10.47,10.87,18756
12-May-26,10.20,10.23,10.16,10.21,41142
11-May-26,10.30,10.38,10.26,10.26,1894
08-May-26,10.30,10.38,10.20,10.38,27059
07-May-26,10.50,10.50,10.41,10.41,19403
06-May-26,10.26,10.60,10.26,10.44,32268
05-May-26,10.48,10.86,10.24,10.33,20623
04-May-26,10.50,10.50,10.40,10.40,3299
30-Apr-26,10.37,10.68,10.33,10.68,300
29-Apr-26,10.18,10.25,10.18,10.21,5384
28-Apr-26,10.53,10.53,10.09,10.25,6319
27-Apr-26,10.61,10.61,10.35,10.38,4361
24-Apr-26,10.40,10.56,10.40,10.50,1608
23-Apr-26,10.72,10.72,10.36,10.51,6021
22-Apr-26,10.81,10.81,10.61,10.61,3438
20-Apr-26,11.06,11.06,10.92,10.93,5719
17-Apr-26,10.80,11.19,10.70,10.95,126232
16-Apr-26,11.28,11.28,10.45,10.49,129385
15-Apr-26,11.68,11.68,11.10,11.38,13910
14-Apr-26,11.15,11.48,11.11,11.40,65119
13-Apr-26,11.06,11.18,11.03,11.10,36680
10-Apr-26,11.25,11.37,11.06,11.06,73771
09-Apr-26,11.55,11.55,11.15,11.20,89732
08-Apr-26,11.48,11.48,11.32,11.36,101217
07-Apr-26,11.33,11.33,11.12,11.20,36039
06-Apr-26,11.45,11.46,11.20,11.33,15327
02-Apr-26,11.30,11.30,11.20,11.28,14193
01-Apr-26,11.54,11.54,11.30,11.30,17580
31-Mar-26,11.37,11.49,11.27,11.42,11720
30-Mar-26,11.20,11.40,11.20,11.36,14914
27-Mar-26,11.32,11.35,11.29,11.29,4256
26-Mar-26,11.30,11.30,11.20,11.29,13578
25-Mar-26,11.61,11.61,11.40,11.44,3864
24-Mar-26,11.49,11.51,11.42,11.49,2626
23-Mar-26,11.69,11.69,11.32,11.49,170958
20-Mar-26,11.65,11.87,11.49,11.49,77476
19-Mar-26,11.40,11.50,11.25,11.50,15284
18-Mar-26,12.20,12.20,11.24,11.34,109518
17-Mar-26,12.59,12.59,12.52,12.52,276
16-Mar-26,12.94,13.06,12.94,13.06,52
13-Mar-26,12.94,12.94,12.94,12.94,517
12-Mar-26,12.62,12.62,12.62,12.62,126
11-Mar-26,13.26,13.26,13.21,13.21,158
10-Mar-26,12.70,12.75,12.70,12.75,497
09-Mar-26,12.50,12.66,12.20,12.36,2423
06-Mar-26,12.80,12.80,12.68,12.74,660
05-Mar-26,12.70,12.70,12.70,12.70,114
04-Mar-26,12.75,12.84,12.66,12.66,292
03-Mar-26,12.86,12.86,12.66,12.75,1074
02-Mar-26,12.75,13.38,12.72,12.73,765
27-Feb-26,13.02,13.02,12.80,12.80,6042
26-Feb-26,12.85,13.44,12.85,13.44,52
25-Feb-26,13.17,13.17,13.17,13.17,13
24-Feb-26,13.29,13.29,13.29,13.29,159
23-Feb-26,12.86,13.87,12.86,13.23,37188
20-Feb-26,12.90,12.90,12.90,12.90,232
19-Feb-26,13.00,13.00,13.00,13.00,234
18-Feb-26,13.07,13.07,13.07,13.07,26
13-Feb-26,13.23,13.23,13.19,13.19,555
12-Feb-26,13.09,13.22,12.99,13.00,612
11-Feb-26,13.37,13.37,13.10,13.24,358
10-Feb-26,13.18,13.51,13.09,13.09,132
09-Feb-26,13.18,13.24,13.18,13.18,6395
06-Feb-26,13.16,13.67,13.08,13.08,1446
05-Feb-26,13.61,13.61,13.12,13.12,6591
04-Feb-26,13.44,13.44,13.24,13.24,357
03-Feb-26,13.62,13.65,13.38,13.49,1865
02-Feb-26,13.98,13.98,13.98,13.98,13
30-Jan-26,13.93,13.94,13.93,13.94,208
29-Jan-26,14.05,14.13,13.97,14.10,1671
28-Jan-26,14.27,14.27,14.27,14.27,1384
27-Jan-26,14.55,14.55,14.13,14.13,297
26-Jan-26,14.39,14.39,14.27,14.39,243
23-Jan-26,14.36,14.44,14.18,14.18,4333
22-Jan-26,14.83,15.19,14.59,14.60,4134
21-Jan-26,14.23,15.18,14.23,14.62,1873
20-Jan-26,14.43,14.43,14.20,14.20,4584
19-Jan-26,15.41,15.41,13.65,14.55,370
16-Jan-26,15.03,15.03,14.54,14.58,6545
15-Jan-26,15.34,15.34,14.68,14.88,9942
14-Jan-26,14.88,15.18,14.88,15.18,60
13-Jan-26,14.88,14.88,14.76,14.76,44
12-Jan-26,14.56,15.05,14.41,15.05,3238
09-Jan-26,14.61,14.61,14.56,14.56,306
08-Jan-26,14.36,14.36,14.36,14.36,1436
07-Jan-26,14.57,14.57,14.36,14.44,172
06-Jan-26,14.62,14.62,14.30,14.38,374
05-Jan-26,14.30,14.45,14.20,14.45,25991
02-Jan-26,14.34,14.35,14.26,14.33,13715
30-Dec-25,14.15,14.15,13.95,14.04,1946
29-Dec-25,14.00,14.34,14.00,14.11,98
26-Dec-25,13.98,14.02,13.94,14.02,1536
23-Dec-25,14.17,14.17,13.96,13.96,776
22-Dec-25,13.72,14.27,13.72,14.17,1473
19-Dec-25,14.10,14.10,14.00,14.00,324
18-Dec-25,13.84,14.10,13.82,14.07,1548
17-Dec-25,14.01,14.08,13.84,13.86,3174
16-Dec-25,13.60,13.77,13.60,13.77,4611
15-Dec-25,13.97,13.99,13.78,13.78,375
12-Dec-25,13.88,13.92,13.87,13.90,1513
11-Dec-25,13.94,13.94,13.68,13.83,11611
09-Dec-25,13.97,14.07,13.97,14.07,702
08-Dec-25,14.17,14.17,13.97,13.97,167
05-Dec-25,13.86,14.24,13.86,14.24,129993
04-Dec-25,13.68,13.72,13.67,13.72,424
03-Dec-25,13.73,13.85,13.60,13.70,78019
02-Dec-25,13.64,13.89,13.56,13.89,3396
01-Dec-25,13.48,13.88,13.34,13.88,27867
28-Nov-25,13.40,13.40,13.35,13.35,628

*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