Cotação atual, histórico e gráfico do papel: W1DA34

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 W1DA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/03/2025	-6,83%	-6,12	83,52	83,08	83,08	83,61	2K	3
24/03/2025	1,31%	1,16	89,64	89,64	89,64	89,64	13K	1
21/03/2025	1,14%	1,00	88,48	88,48	88,48	88,48	515K	1
12/03/2025	-1,32%	-1,17	87,48	87,92	87,48	87,92	406K	3
11/03/2025	-0,31%	-0,28	88,65	89,16	88,65	89,16	2K	2
10/03/2025	-1,79%	-1,62	88,93	88,93	88,93	88,93	2K	1
07/03/2025	-1,55%	-1,43	90,55	90,55	90,55	90,55	543	1

06/03/2025	-1,94%	-1,82	91,98	91,51	91,07	91,98	372K	3
05/03/2025	-1,68%	-1,60	93,80	93,65	93,24	93,80	4K	3
28/02/2025	0,85%	0,80	95,40	95,40	95,40	95,40	954	1
27/02/2025	-3,20%	-3,13	94,60	96,88	94,60	96,88	2K	2
26/02/2025	7,35%	6,69	97,73	97,73	97,73	97,73	781	1
25/02/2025	-2,89%	-2,71	91,04	92,44	91,04	92,44	733	2
24/02/2025	1,73%	1,59	93,75	93,06	93,06	93,75	214K	2
21/02/2025	-1,25%	-1,17	92,16	92,03	92,03	92,16	1K	2
20/02/2025	1,17%	1,08	93,33	92,79	92,79	93,44	24K	62
19/02/2025	-2,19%	-2,07	92,25	92,25	92,25	92,25	92	1
18/02/2025	2,03%	1,88	94,32	93,82	93,82	94,32	564	2
14/02/2025	-0,38%	-0,35	92,44	93,87	92,44	93,87	742K	2
13/02/2025	-5,61%	-5,51	92,79	92,91	92,79	92,91	2K	2
10/02/2025	-0,58%	-0,57	98,30	98,58	98,30	98,58	1K	2
07/02/2025	-0,73%	-0,73	98,87	98,87	98,87	98,87	889	1
06/02/2025	6,72%	6,27	99,60	101,18	99,60	101,18	134K	7
03/02/2025	-1,81%	-1,72	93,33	94,55	93,33	94,55	1K	2
30/01/2025	-5,09%	-5,10	95,05	95,10	94,90	95,10	2K	4
28/01/2025	6,02%	5,69	100,15	100,15	100,15	100,15	34K	1
24/01/2025	1,21%	1,13	94,46	93,85	93,85	94,46	188	2
23/01/2025	-0,19%	-0,18	93,33	93,33	93,33	93,33	746	1
21/01/2025	-11,11%	-11,69	93,51	94,09	93,51	94,09	735K	4
23/12/2024	-0,79%	-0,84	105,20	105,20	105,20	105,20	526	1
18/12/2024	1,87%	1,95	106,04	106,31	106,04	106,31	1K	2
12/12/2024	1,64%	1,68	104,09	104,09	104,09	104,09	277K	1
10/12/2024	-4,56%	-4,89	102,41	105,60	102,41	106,37	846	3
09/12/2024	13,33%	12,62	107,30	94,68	94,68	109,59	61K	12
02/12/2024	1,59%	1,48	94,68	94,68	94,68	94,68	284	1
29/11/2024	-1,48%	-1,40	93,20	94,54	93,20	94,54	5K	2
27/11/2024	-3,95%	-3,89	94,60	96,80	94,60	96,80	26K	2
26/11/2024	0,71%	0,69	98,49	97,80	97,00	98,49	491K	3
25/11/2024	0,41%	0,40	97,80	98,60	97,80	98,60	2K	2
22/11/2024	3,76%	3,53	97,40	98,30	97,40	98,30	25K	2
19/11/2024	0,58%	0,54	93,87	93,84	93,84	93,87	8K	2
18/11/2024	-5,25%	-5,17	93,33	94,68	93,33	94,68	755	3
14/11/2024	4,03%	3,82	98,50	99,11	98,50	99,11	141K	2
11/11/2024	11,56%	9,81	94,68	92,22	92,22	94,90	9K	15
31/10/2024	0,27%	0,23	84,87	85,15	84,87	85,15	43K	2
29/10/2024	-0,94%	-0,80	84,64	84,64	84,64	84,64	253	1
25/10/2024	1,42%	1,20	85,44	85,92	85,44	85,92	14K	3
24/10/2024	-3,90%	-3,42	84,24	84,24	84,24	84,24	43K	3
23/10/2024	1,74%	1,50	87,66	87,66	87,66	87,66	332K	1
15/10/2024	0,56%	0,48	86,16	86,16	86,16	86,16	86	1
11/10/2024	0,19%	0,16	85,68	85,68	85,68	85,68	514	1
10/10/2024	0,47%	0,40	85,52	85,60	85,40	85,60	427	4
20/09/2024	-0,71%	-0,61	85,12	85,12	85,12	85,12	3K	1
17/09/2024	0,05%	0,04	85,73	85,73	85,73	85,73	257	1
16/09/2024	-4,31%	-3,86	85,69	85,69	85,69	85,69	1M	1
26/08/2024	11,91%	9,53	89,55	89,38	89,38	89,55	12K	7
21/08/2024	4,88%	3,72	80,02	80,02	80,02	80,02	159K	1
02/08/2024	-5,80%	-4,70	76,30	76,56	76,30	76,56	229	3
31/07/2024	4,92%	3,80	81,00	81,00	81,00	81,00	195K	1
11/07/2024	1,93%	1,46	77,20	77,20	77,20	77,20	154	1
10/07/2024	-3,87%	-3,05	75,74	75,74	75,74	75,74	151	1
03/07/2024	2,05%	1,58	78,79	78,79	78,79	78,79	417K	1
27/06/2024	3,57%	2,66	77,21	76,95	76,75	77,21	924	8
26/06/2024	0,81%	0,60	74,55	75,25	74,55	75,25	1K	16
25/06/2024	4,15%	2,95	73,95	73,95	73,95	73,97	221	3
18/06/2024	-0,70%	-0,50	71,00	71,20	71,00	71,20	355	5
17/06/2024	1,42%	1,00	71,50	71,50	71,50	71,50	3K	1
14/06/2024	1,00%	0,70	70,50	70,65	70,50	70,65	917	5
13/06/2024	-2,72%	-1,95	69,80	70,00	69,80	70,00	489	7
11/06/2024	1,56%	1,10	71,75	71,89	71,74	71,89	1K	10
10/06/2024	0,00%	0,00	70,65	70,65	70,65	70,65	282	1
07/06/2024	-0,07%	-0,05	70,65	70,65	70,65	70,65	2K	1
06/06/2024	2,23%	1,54	70,70	70,70	70,70	70,70	989	1
29/05/2024	-2,66%	-1,89	69,16	69,16	69,16	69,16	10K	1
28/05/2024	-1,25%	-0,90	71,05	71,05	71,05	71,05	213	1
24/05/2024	-12,85%	-10,61	71,95	71,95	71,95	71,95	11K	1
20/05/2024	3,10%	2,48	82,56	82,56	82,56	82,56	2K	1
09/05/2024	-2,15%	-1,76	80,08	80,08	80,08	80,08	4K	1
26/04/2024	-4,39%	-3,76	81,84	81,84	81,84	81,84	3K	1
03/04/2024	-0,20%	-0,17	85,60	85,77	85,60	85,77	342	4
21/03/2024	0,08%	0,07	85,77	85,77	85,77	85,77	12K	1
19/03/2024	0,12%	0,10	85,70	85,70	85,70	85,70	2K	2
18/03/2024	4,80%	3,92	85,60	85,60	85,60	85,60	34K	2
11/03/2024	-0,21%	-0,17	81,68	81,68	81,68	81,68	7K	1
07/03/2024	-14,57%	-13,96	81,85	81,90	81,85	81,90	620K	2
26/02/2024	0,11%	0,11	95,81	95,81	95,81	95,81	5K	1
23/02/2024	-0,06%	-0,06	95,70	95,70	95,70	95,70	10K	2
16/02/2024	1,82%	1,71	95,76	96,48	95,76	96,48	8K	3
15/02/2024	0,91%	0,85	94,05	94,05	94,05	94,05	94	1
14/02/2024	0,90%	0,83	93,20	93,20	93,20	93,20	5K	3
08/02/2024	0,33%	0,30	92,37	92,37	92,37	92,37	1K	1
05/02/2024	1,19%	1,08	92,07	92,07	92,07	92,07	92	1
31/01/2024	1,30%	1,17	90,99	90,99	90,99	90,99	2K	1
25/01/2024	-1,19%	-1,08	89,82	89,82	89,82	89,82	89	1
24/01/2024	1,51%	1,35	90,90	90,76	90,76	90,90	303K	2
19/01/2024	6,10%	5,15	89,55	88,70	88,70	89,55	5K	2
12/01/2024	2,22%	1,83	84,40	84,40	84,40	84,40	6K	1
08/01/2024	1,99%	1,61	82,57	82,57	82,57	82,57	290K	1
05/01/2024	-1,17%	-0,96	80,96	80,96	80,96	80,96	161	1
04/01/2024	-2,77%	-2,33	81,92	81,92	81,92	81,92	11K	2
15/12/2023	1,19%	0,99	84,25	84,60	84,25	84,60	249K	2
14/12/2023	-2,47%	-2,11	83,26	83,26	83,26	83,26	333	1
11/12/2023	2,36%	1,97	85,37	85,76	85,37	85,76	274K	2
07/12/2023	1,81%	1,48	83,40	81,92	81,92	83,40	6K	2
05/12/2023	0,00%	0,00	81,92	81,92	81,92	81,92	81	1
01/12/2023	0,80%	0,65	81,92	81,92	81,92	81,92	327	1
30/11/2023	0,11%	0,09	81,27	81,27	81,27	81,27	1K	1
29/11/2023	14,99%	10,58	81,18	81,35	81,18	81,35	565K	2
16/11/2023	1,26%	0,88	70,60	70,60	70,60	70,60	7K	1
13/11/2023	-0,17%	-0,12	69,72	69,72	69,72	69,72	7K	1
09/11/2023	6,85%	4,48	69,84	69,84	69,84	69,84	69	1
30/10/2023	1,76%	1,13	65,36	65,36	65,36	65,36	269K	1
27/10/2023	-6,33%	-4,34	64,23	64,06	64,06	64,23	320	2
17/10/2023	0,31%	0,21	68,57	68,57	68,57	68,57	494K	1
10/10/2023	-2,01%	-1,40	68,36	68,36	68,36	68,36	136	1
09/10/2023	4,98%	3,31	69,76	69,76	69,76	69,76	69	1
05/10/2023	0,45%	0,30	66,45	66,45	66,45	66,45	597K	1
28/09/2023	-7,48%	-5,35	66,15	64,00	64,00	66,15	330K	2
25/09/2023	-6,60%	-5,05	71,50	71,25	71,25	71,50	11K	2
12/09/2023	-0,34%	-0,26	76,55	76,55	76,55	76,55	217K	1
11/09/2023	0,27%	0,21	76,81	76,81	76,81	76,81	6K	1
06/09/2023	9,57%	6,69	76,60	76,60	76,60	76,60	127K	2
24/08/2023	-3,17%	-2,29	69,91	69,91	69,91	69,91	1K	1
15/08/2023	2,44%	1,72	72,20	72,20	72,20	72,20	5K	1
14/08/2023	-1,08%	-0,77	70,48	70,48	70,48	70,48	264K	1
07/08/2023	0,92%	0,65	71,25	70,81	70,24	71,56	190K	67
01/08/2023	3,81%	2,59	70,60	70,60	70,60	70,60	11K	2
27/07/2023	1,58%	1,06	68,01	68,01	68,01	68,01	595K	2
07/07/2023	-0,39%	-0,26	66,95	67,73	66,63	67,73	21K	61
05/07/2023	-3,00%	-2,08	67,21	67,08	67,08	67,21	278K	2
29/06/2023	2,27%	1,54	69,29	69,29	69,29	69,29	485	1
28/06/2023	13,11%	7,85	67,75	69,20	67,75	69,20	277K	4
23/05/2023	3,94%	2,27	59,90	59,90	59,90	59,90	225K	1
17/05/2023	-	-	57,63	57,65	57,63	57,65	258K	3

Date,Open,High,Low,Close,Volume
31-Mar-25,83.08,83.61,83.08,83.52,1999
24-Mar-25,89.64,89.64,89.64,89.64,13266
21-Mar-25,88.48,88.48,88.48,88.48,515042
12-Mar-25,87.92,87.92,87.48,87.48,405623
11-Mar-25,89.16,89.16,88.65,88.65,2133
10-Mar-25,88.93,88.93,88.93,88.93,1511
07-Mar-25,90.55,90.55,90.55,90.55,543
06-Mar-25,91.51,91.98,91.07,91.98,372023
05-Mar-25,93.65,93.80,93.24,93.80,3647
28-Feb-25,95.40,95.40,95.40,95.40,954
27-Feb-25,96.88,96.88,94.60,94.60,2297
26-Feb-25,97.73,97.73,97.73,97.73,781
25-Feb-25,92.44,92.44,91.04,91.04,733
24-Feb-25,93.06,93.75,93.06,93.75,214410
21-Feb-25,92.03,92.16,92.03,92.16,1289
20-Feb-25,92.79,93.44,92.79,93.33,24372
19-Feb-25,92.25,92.25,92.25,92.25,92
18-Feb-25,93.82,94.32,93.82,94.32,564
14-Feb-25,93.87,93.87,92.44,92.44,742314
13-Feb-25,92.91,92.91,92.79,92.79,2042
10-Feb-25,98.58,98.58,98.30,98.30,1378
07-Feb-25,98.87,98.87,98.87,98.87,889
06-Feb-25,101.18,101.18,99.60,99.60,133644
03-Feb-25,94.55,94.55,93.33,93.33,1494
30-Jan-25,95.10,95.10,94.90,95.05,1520
28-Jan-25,100.15,100.15,100.15,100.15,34351
24-Jan-25,93.85,94.46,93.85,94.46,188
23-Jan-25,93.33,93.33,93.33,93.33,746
21-Jan-25,94.09,94.09,93.51,93.51,735213
23-Dec-24,105.20,105.20,105.20,105.20,526
18-Dec-24,106.31,106.31,106.04,106.04,1274
12-Dec-24,104.09,104.09,104.09,104.09,276567
10-Dec-24,105.60,106.37,102.41,102.41,846
09-Dec-24,94.68,109.59,94.68,107.30,61194
02-Dec-24,94.68,94.68,94.68,94.68,284
29-Nov-24,94.54,94.54,93.20,93.20,5278
27-Nov-24,96.80,96.80,94.60,94.60,26092
26-Nov-24,97.80,98.49,97.00,98.49,490674
25-Nov-24,98.60,98.60,97.80,97.80,2449
22-Nov-24,98.30,98.30,97.40,97.40,25159
19-Nov-24,93.84,93.87,93.84,93.87,8259
18-Nov-24,94.68,94.68,93.33,93.33,755
14-Nov-24,99.11,99.11,98.50,98.50,141128
11-Nov-24,92.22,94.90,92.22,94.68,9203
31-Oct-24,85.15,85.15,84.87,84.87,42914
29-Oct-24,84.64,84.64,84.64,84.64,253
25-Oct-24,85.92,85.92,85.44,85.44,14185
24-Oct-24,84.24,84.24,84.24,84.24,42625
23-Oct-24,87.66,87.66,87.66,87.66,332494
15-Oct-24,86.16,86.16,86.16,86.16,86
11-Oct-24,85.68,85.68,85.68,85.68,514
10-Oct-24,85.60,85.60,85.40,85.52,427
20-Sep-24,85.12,85.12,85.12,85.12,2553
17-Sep-24,85.73,85.73,85.73,85.73,257
16-Sep-24,85.69,85.69,85.69,85.69,1071553
26-Aug-24,89.38,89.55,89.38,89.55,11717
21-Aug-24,80.02,80.02,80.02,80.02,158679
02-Aug-24,76.56,76.56,76.30,76.30,229
31-Jul-24,81.00,81.00,81.00,81.00,194724
11-Jul-24,77.20,77.20,77.20,77.20,154
10-Jul-24,75.74,75.74,75.74,75.74,151
03-Jul-24,78.79,78.79,78.79,78.79,416877
27-Jun-24,76.95,77.21,76.75,77.21,924
26-Jun-24,75.25,75.25,74.55,74.55,1273
25-Jun-24,73.95,73.97,73.95,73.95,221
18-Jun-24,71.20,71.20,71.00,71.00,355
17-Jun-24,71.50,71.50,71.50,71.50,3003
14-Jun-24,70.65,70.65,70.50,70.50,917
13-Jun-24,70.00,70.00,69.80,69.80,489
11-Jun-24,71.89,71.89,71.74,71.75,1292
10-Jun-24,70.65,70.65,70.65,70.65,282
07-Jun-24,70.65,70.65,70.65,70.65,1695
06-Jun-24,70.70,70.70,70.70,70.70,989
29-May-24,69.16,69.16,69.16,69.16,10374
28-May-24,71.05,71.05,71.05,71.05,213
24-May-24,71.95,71.95,71.95,71.95,10792
20-May-24,82.56,82.56,82.56,82.56,2476
09-May-24,80.08,80.08,80.08,80.08,4164
26-Apr-24,81.84,81.84,81.84,81.84,3273
03-Apr-24,85.77,85.77,85.60,85.60,342
21-Mar-24,85.77,85.77,85.77,85.77,12007
19-Mar-24,85.70,85.70,85.70,85.70,1714
18-Mar-24,85.60,85.60,85.60,85.60,34240
11-Mar-24,81.68,81.68,81.68,81.68,7351
07-Mar-24,81.90,81.90,81.85,81.85,619931
26-Feb-24,95.81,95.81,95.81,95.81,4982
23-Feb-24,95.70,95.70,95.70,95.70,10048
16-Feb-24,96.48,96.48,95.76,95.76,8384
15-Feb-24,94.05,94.05,94.05,94.05,94
14-Feb-24,93.20,93.20,93.20,93.20,5126
08-Feb-24,92.37,92.37,92.37,92.37,1385
05-Feb-24,92.07,92.07,92.07,92.07,92
31-Jan-24,90.99,90.99,90.99,90.99,2001
25-Jan-24,89.82,89.82,89.82,89.82,89
24-Jan-24,90.76,90.90,90.76,90.90,303138
19-Jan-24,88.70,89.55,88.70,89.55,5013
12-Jan-24,84.40,84.40,84.40,84.40,5739
08-Jan-24,82.57,82.57,82.57,82.57,290316
05-Jan-24,80.96,80.96,80.96,80.96,161
04-Jan-24,81.92,81.92,81.92,81.92,10649
15-Dec-23,84.60,84.60,84.25,84.25,248813
14-Dec-23,83.26,83.26,83.26,83.26,333
11-Dec-23,85.76,85.76,85.37,85.37,273697
07-Dec-23,81.92,83.40,81.92,83.40,5502
05-Dec-23,81.92,81.92,81.92,81.92,81
01-Dec-23,81.92,81.92,81.92,81.92,327
30-Nov-23,81.27,81.27,81.27,81.27,1056
29-Nov-23,81.35,81.35,81.18,81.18,564850
16-Nov-23,70.60,70.60,70.60,70.60,7060
13-Nov-23,69.72,69.72,69.72,69.72,6972
09-Nov-23,69.84,69.84,69.84,69.84,69
30-Oct-23,65.36,65.36,65.36,65.36,268694
27-Oct-23,64.06,64.23,64.06,64.23,320
17-Oct-23,68.57,68.57,68.57,68.57,494252
10-Oct-23,68.36,68.36,68.36,68.36,136
09-Oct-23,69.76,69.76,69.76,69.76,69
05-Oct-23,66.45,66.45,66.45,66.45,597053
28-Sep-23,64.00,66.15,64.00,66.15,329887
25-Sep-23,71.25,71.50,71.25,71.50,11420
12-Sep-23,76.55,76.55,76.55,76.55,217172
11-Sep-23,76.81,76.81,76.81,76.81,6221
06-Sep-23,76.60,76.60,76.60,76.60,126773
24-Aug-23,69.91,69.91,69.91,69.91,1118
15-Aug-23,72.20,72.20,72.20,72.20,5054
14-Aug-23,70.48,70.48,70.48,70.48,264440
07-Aug-23,70.81,71.56,70.24,71.25,190331
01-Aug-23,70.60,70.60,70.60,70.60,10590
27-Jul-23,68.01,68.01,68.01,68.01,594679
07-Jul-23,67.73,67.73,66.63,66.95,20627
05-Jul-23,67.08,67.21,67.08,67.21,278382
29-Jun-23,69.29,69.29,69.29,69.29,485
28-Jun-23,69.20,69.20,67.75,67.75,276669
23-May-23,59.90,59.90,59.90,59.90,225044
17-May-23,57.65,57.65,57.63,57.63,257779

*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: W1DA34