Cotação atual, histórico e gráfico do papel: W1HR34

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 W1HR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2026	-1,83%	-0,90	48,35	48,35	48,35	48,35	96	2
22/06/2026	-2,73%	-1,38	49,25	50,20	49,25	50,20	9K	4
19/06/2026	-1,88%	-0,97	50,63	50,63	50,63	50,63	50	1
17/06/2026	2,28%	1,15	51,60	51,60	51,60	51,60	51	1
16/06/2026	-7,60%	-4,15	50,45	50,45	50,45	50,45	201	1
15/06/2026	0,83%	0,45	54,60	54,70	54,60	54,70	327	2
12/06/2026	4,11%	2,14	54,15	54,15	54,15	54,15	54	1
11/06/2026	1,98%	1,01	52,01	52,01	52,01	52,01	16K	1
08/06/2026	-2,11%	-1,10	51,00	51,00	51,00	51,00	204	1
02/06/2026	-4,14%	-2,25	52,10	52,25	52,10	52,25	1K	2
01/06/2026	-0,46%	-0,25	54,35	54,35	54,35	54,35	108	1
29/05/2026	-1,25%	-0,69	54,60	54,18	54,18	54,66	272	3
28/05/2026	0,00%	0,00	55,29	55,29	55,29	55,29	110	1
26/05/2026	1,00%	0,55	55,29	55,29	55,29	55,29	442	3
25/05/2026	3,13%	1,66	54,74	54,65	54,65	54,74	218	2
22/05/2026	3,98%	2,03	53,08	53,48	53,08	53,48	267	2
20/05/2026	-1,45%	-0,75	51,05	51,05	51,05	51,05	51	1
19/05/2026	4,65%	2,30	51,80	50,60	50,60	51,80	118K	9
18/05/2026	-3,41%	-1,75	49,50	51,25	49,10	51,25	158K	16
15/05/2026	-3,67%	-1,95	51,25	51,25	51,25	51,25	3K	2
14/05/2026	3,40%	1,75	53,20	51,97	51,97	53,20	5K	3
13/05/2026	0,39%	0,20	51,45	51,69	51,39	51,70	9K	6
12/05/2026	1,57%	0,79	51,25	50,97	50,40	51,25	3K	7
11/05/2026	-8,25%	-4,54	50,46	55,00	50,46	55,00	30K	10
08/05/2026	-6,13%	-3,59	55,00	58,71	55,00	58,71	6K	8
07/05/2026	-13,26%	-8,96	58,59	55,00	52,75	59,29	35K	27
06/05/2026	1,26%	0,84	67,55	68,04	67,55	69,16	50K	8
05/05/2026	-0,06%	-0,04	66,71	66,57	66,00	66,71	797	4
04/05/2026	-4,64%	-3,25	66,75	67,69	66,75	67,90	205K	15
28/04/2026	0,72%	0,50	70,00	70,00	70,00	70,00	7K	1
27/04/2026	4,12%	2,75	69,50	69,51	69,50	69,51	486	2
24/04/2026	-0,77%	-0,52	66,75	67,89	66,22	67,89	3K	7
23/04/2026	-3,49%	-2,43	67,27	69,30	67,27	69,32	17K	9
22/04/2026	-0,43%	-0,30	69,70	71,12	69,70	71,12	71K	11
20/04/2026	0,00%	0,00	70,00	70,00	67,50	70,00	31K	10
17/04/2026	0,00%	0,00	70,00	70,00	70,00	70,00	70	1
16/04/2026	2,04%	1,40	70,00	70,00	70,00	70,00	210	1
14/04/2026	-1,29%	-0,90	68,60	70,00	68,60	70,70	92K	16
13/04/2026	-1,56%	-1,10	69,50	70,49	69,50	70,49	91K	7
10/04/2026	-0,73%	-0,52	70,60	71,47	70,42	71,47	64K	4
08/04/2026	0,00%	0,00	71,12	71,12	71,12	71,12	142	1
07/04/2026	0,06%	0,04	71,12	71,12	71,12	71,12	71	1
06/04/2026	0,44%	0,31	71,08	71,75	70,82	71,75	21K	4
02/04/2026	1,83%	1,27	70,77	70,84	70,77	70,84	2K	2
01/04/2026	-0,93%	-0,65	69,50	68,50	68,25	69,50	41K	4
31/03/2026	5,65%	3,75	70,15	67,75	67,75	70,50	317K	116
30/03/2026	-2,35%	-1,60	66,40	68,00	66,40	68,00	34K	28
27/03/2026	-3,55%	-2,50	68,00	69,80	68,00	69,90	121K	64
26/03/2026	-2,42%	-1,75	70,50	72,25	70,05	72,75	37K	12
25/03/2026	2,19%	1,55	72,25	69,60	69,60	72,25	44K	24
24/03/2026	-2,01%	-1,45	70,70	72,52	70,65	72,75	30K	19
23/03/2026	3,96%	2,75	72,15	71,30	70,84	72,15	117K	76
20/03/2026	-2,80%	-2,00	69,40	70,30	69,40	70,90	72K	32
19/03/2026	-0,10%	-0,07	71,40	71,25	70,77	71,47	25K	12
18/03/2026	-3,77%	-2,80	71,47	72,80	71,47	72,80	59K	27
17/03/2026	-0,64%	-0,48	74,27	73,85	73,85	74,27	221	2
16/03/2026	-0,33%	-0,25	74,75	75,00	74,75	75,00	374	2
12/03/2026	0,00%	0,00	75,00	75,60	75,00	75,60	10K	6
11/03/2026	1,35%	1,00	75,00	73,90	73,10	75,00	26K	15
10/03/2026	-1,18%	-0,88	74,00	74,16	74,00	76,00	88K	22
09/03/2026	-3,26%	-2,52	74,88	75,92	73,80	75,92	81K	18
06/03/2026	-1,90%	-1,50	77,40	78,91	77,40	78,91	69K	26
04/03/2026	-0,88%	-0,70	78,90	79,64	78,10	79,76	2K	6
03/03/2026	-5,20%	-4,37	79,60	79,12	79,12	79,60	2K	5
02/03/2026	-5,41%	-4,80	83,97	88,77	83,97	88,77	18K	13
27/02/2026	-4,53%	-4,21	88,77	88,86	87,11	88,87	2K	6
24/02/2026	-13,18%	-14,12	92,98	104,00	92,84	104,00	69K	21
23/02/2026	-1,49%	-1,62	107,10	109,67	107,10	109,67	971	3
20/02/2026	-7,89%	-9,31	108,72	105,17	105,16	108,72	73K	10
11/02/2026	0,00%	0,00	118,03	118,03	118,03	118,03	3K	1
10/02/2026	4,34%	4,91	118,03	118,78	118,03	118,78	4K	3
09/02/2026	2,02%	2,24	113,12	113,12	113,12	113,12	226	1
05/02/2026	-3,72%	-4,29	110,88	110,05	110,05	110,88	5K	9
04/02/2026	9,52%	10,01	115,17	115,17	115,17	115,17	1K	1
02/02/2026	-0,44%	-0,47	105,16	105,16	105,16	105,16	1K	1
30/01/2026	7,17%	7,07	105,63	105,63	105,63	105,63	7K	1
29/01/2026	-9,04%	-9,79	98,56	100,00	94,00	100,10	8K	11
28/01/2026	-1,28%	-1,41	108,35	108,35	108,35	108,35	866	1
27/01/2026	-1,07%	-1,19	109,76	109,76	109,76	109,76	439	1
26/01/2026	-3,61%	-4,15	110,95	110,55	110,55	110,95	332	2
21/01/2026	-0,36%	-0,42	115,10	115,52	115,10	115,90	11K	4
20/01/2026	2,06%	2,33	115,52	114,48	114,48	115,52	4K	4
19/01/2026	0,00%	0,00	113,19	113,17	113,17	113,19	226	2
16/01/2026	-0,50%	-0,57	113,19	113,19	113,19	113,19	113	1
15/01/2026	-0,22%	-0,25	113,76	113,76	113,76	113,76	3K	1
14/01/2026	0,53%	0,60	114,01	114,01	114,01	114,01	798	1
13/01/2026	1,68%	1,87	113,41	113,41	113,41	113,41	23K	1
12/01/2026	-0,41%	-0,46	111,54	112,00	111,54	112,53	23K	6
09/01/2026	4,00%	4,31	112,00	112,00	112,00	112,00	112	1
08/01/2026	0,00%	0,00	107,69	107,69	107,69	107,69	3K	1
07/01/2026	3,55%	3,69	107,69	107,69	107,69	107,69	107	1
06/01/2026	0,05%	0,05	104,00	104,00	104,00	104,00	312	1
19/12/2025	-0,28%	-0,29	103,95	104,17	103,95	104,17	832	2
18/12/2025	-2,00%	-2,13	104,24	104,24	104,24	104,24	208	1
04/12/2025	0,00%	0,00	106,37	106,37	106,37	106,37	3K	1
03/12/2025	0,00%	0,00	106,37	106,37	106,37	106,37	3K	1
02/12/2025	1,50%	1,57	106,37	106,37	106,37	106,37	319	1
28/11/2025	-1,06%	-1,12	104,80	105,38	104,80	105,38	11K	3
27/11/2025	0,00%	0,00	105,92	103,78	103,78	105,92	315	2
26/11/2025	0,68%	0,72	105,92	103,98	103,98	105,92	209	2
25/11/2025	4,57%	4,60	105,20	102,70	102,70	105,20	8K	6
24/11/2025	2,23%	2,19	100,60	98,41	98,41	100,60	2K	3
21/11/2025	7,62%	6,97	98,41	92,90	92,90	98,41	15K	2
19/11/2025	11,50%	9,43	91,44	97,77	91,21	97,77	373	4
18/11/2025	-11,27%	-10,42	82,01	89,91	82,01	89,91	253	3
17/11/2025	-0,08%	-0,07	92,43	93,51	92,43	93,51	2K	3
14/11/2025	5,90%	5,15	92,50	89,00	89,00	92,50	102K	109
13/11/2025	-0,06%	-0,05	87,35	87,35	87,35	87,35	87	1
12/11/2025	-0,34%	-0,30	87,40	87,40	87,40	87,40	87	1
11/11/2025	0,25%	0,22	87,70	87,48	87,48	87,70	2K	3
10/11/2025	-4,39%	-4,02	87,48	91,71	87,48	91,71	32K	57
07/11/2025	0,00%	0,00	91,50	91,50	89,90	91,50	23K	33
06/11/2025	-4,09%	-3,90	91,50	95,30	91,50	95,30	13K	18
05/11/2025	-0,26%	-0,25	95,40	95,00	92,50	95,40	50K	56
04/11/2025	1,77%	1,66	95,65	93,99	93,75	95,70	8K	10
03/11/2025	-2,60%	-2,51	93,99	95,00	93,90	95,00	1K	3
31/10/2025	0,00%	0,00	96,50	96,50	96,50	96,50	96	1
30/10/2025	-3,47%	-3,47	96,50	97,92	96,50	98,00	56K	39
29/10/2025	-4,15%	-4,33	99,97	100,70	99,97	100,70	3K	2
28/10/2025	5,14%	5,10	104,30	99,20	99,20	104,30	66K	12
27/10/2025	0,00%	0,00	99,20	99,20	99,20	99,20	198	1
22/10/2025	-0,60%	-0,60	99,20	99,20	99,20	99,20	496	1
21/10/2025	2,58%	2,51	99,80	100,00	99,80	100,65	44K	24
20/10/2025	-0,01%	-0,01	97,29	97,30	97,29	97,30	194	2
17/10/2025	-1,57%	-1,55	97,30	98,10	97,30	98,10	41K	37
16/10/2025	-0,15%	-0,15	98,85	98,30	97,95	99,00	50K	31
14/10/2025	0,51%	0,50	99,00	98,60	98,60	99,00	4K	2
13/10/2025	-1,50%	-1,50	98,50	99,90	98,50	99,90	4K	6
10/10/2025	-0,50%	-0,50	100,00	100,50	100,00	100,50	2K	4
09/10/2025	-3,55%	-3,70	100,50	100,90	100,50	100,90	201	2
08/10/2025	-1,00%	-1,05	104,20	104,20	104,20	104,20	104	1
01/10/2025	1,68%	1,74	105,25	105,25	105,25	105,25	421	2
30/09/2025	-1,42%	-1,49	103,51	103,51	103,51	103,51	103	1
29/09/2025	-	-	105,00	104,20	104,20	105,00	417	2

Date,Open,High,Low,Close,Volume
23-Jun-26,48.35,48.35,48.35,48.35,96
22-Jun-26,50.20,50.20,49.25,49.25,8976
19-Jun-26,50.63,50.63,50.63,50.63,50
17-Jun-26,51.60,51.60,51.60,51.60,51
16-Jun-26,50.45,50.45,50.45,50.45,201
15-Jun-26,54.70,54.70,54.60,54.60,327
12-Jun-26,54.15,54.15,54.15,54.15,54
11-Jun-26,52.01,52.01,52.01,52.01,15603
08-Jun-26,51.00,51.00,51.00,51.00,204
02-Jun-26,52.25,52.25,52.10,52.10,1357
01-Jun-26,54.35,54.35,54.35,54.35,108
29-May-26,54.18,54.66,54.18,54.60,272
28-May-26,55.29,55.29,55.29,55.29,110
26-May-26,55.29,55.29,55.29,55.29,442
25-May-26,54.65,54.74,54.65,54.74,218
22-May-26,53.48,53.48,53.08,53.08,267
20-May-26,51.05,51.05,51.05,51.05,51
19-May-26,50.60,51.80,50.60,51.80,118386
18-May-26,51.25,51.25,49.10,49.50,157580
15-May-26,51.25,51.25,51.25,51.25,2562
14-May-26,51.97,53.20,51.97,53.20,5475
13-May-26,51.69,51.70,51.39,51.45,8955
12-May-26,50.97,51.25,50.40,51.25,2897
11-May-26,55.00,55.00,50.46,50.46,30104
08-May-26,58.71,58.71,55.00,55.00,5779
07-May-26,55.00,59.29,52.75,58.59,34942
06-May-26,68.04,69.16,67.55,67.55,50341
05-May-26,66.57,66.71,66.00,66.71,797
04-May-26,67.69,67.90,66.75,66.75,204720
28-Apr-26,70.00,70.00,70.00,70.00,7000
27-Apr-26,69.51,69.51,69.50,69.50,486
24-Apr-26,67.89,67.89,66.22,66.75,3471
23-Apr-26,69.30,69.32,67.27,67.27,16628
22-Apr-26,71.12,71.12,69.70,69.70,70651
20-Apr-26,70.00,70.00,67.50,70.00,31232
17-Apr-26,70.00,70.00,70.00,70.00,70
16-Apr-26,70.00,70.00,70.00,70.00,210
14-Apr-26,70.00,70.70,68.60,68.60,91843
13-Apr-26,70.49,70.49,69.50,69.50,91460
10-Apr-26,71.47,71.47,70.42,70.60,64091
08-Apr-26,71.12,71.12,71.12,71.12,142
07-Apr-26,71.12,71.12,71.12,71.12,71
06-Apr-26,71.75,71.75,70.82,71.08,21466
02-Apr-26,70.84,70.84,70.77,70.77,1840
01-Apr-26,68.50,69.50,68.25,69.50,41350
31-Mar-26,67.75,70.50,67.75,70.15,317280
30-Mar-26,68.00,68.00,66.40,66.40,34346
27-Mar-26,69.80,69.90,68.00,68.00,120711
26-Mar-26,72.25,72.75,70.05,70.50,36831
25-Mar-26,69.60,72.25,69.60,72.25,43818
24-Mar-26,72.52,72.75,70.65,70.70,29500
23-Mar-26,71.30,72.15,70.84,72.15,117323
20-Mar-26,70.30,70.90,69.40,69.40,71821
19-Mar-26,71.25,71.47,70.77,71.40,25211
18-Mar-26,72.80,72.80,71.47,71.47,59010
17-Mar-26,73.85,74.27,73.85,74.27,221
16-Mar-26,75.00,75.00,74.75,74.75,374
12-Mar-26,75.60,75.60,75.00,75.00,9604
11-Mar-26,73.90,75.00,73.10,75.00,25883
10-Mar-26,74.16,76.00,74.00,74.00,87745
09-Mar-26,75.92,75.92,73.80,74.88,80915
06-Mar-26,78.91,78.91,77.40,77.40,68734
04-Mar-26,79.64,79.76,78.10,78.90,2209
03-Mar-26,79.12,79.60,79.12,79.60,1826
02-Mar-26,88.77,88.77,83.97,83.97,18072
27-Feb-26,88.86,88.87,87.11,88.77,1678
24-Feb-26,104.00,104.00,92.84,92.98,69029
23-Feb-26,109.67,109.67,107.10,107.10,971
20-Feb-26,105.17,108.72,105.16,108.72,72506
11-Feb-26,118.03,118.03,118.03,118.03,2596
10-Feb-26,118.78,118.78,118.03,118.03,4156
09-Feb-26,113.12,113.12,113.12,113.12,226
05-Feb-26,110.05,110.88,110.05,110.88,5400
04-Feb-26,115.17,115.17,115.17,115.17,1151
02-Feb-26,105.16,105.16,105.16,105.16,1051
30-Jan-26,105.63,105.63,105.63,105.63,7499
29-Jan-26,100.00,100.10,94.00,98.56,7687
28-Jan-26,108.35,108.35,108.35,108.35,866
27-Jan-26,109.76,109.76,109.76,109.76,439
26-Jan-26,110.55,110.95,110.55,110.95,332
21-Jan-26,115.52,115.90,115.10,115.10,10885
20-Jan-26,114.48,115.52,114.48,115.52,3899
19-Jan-26,113.17,113.19,113.17,113.19,226
16-Jan-26,113.19,113.19,113.19,113.19,113
15-Jan-26,113.76,113.76,113.76,113.76,2502
14-Jan-26,114.01,114.01,114.01,114.01,798
13-Jan-26,113.41,113.41,113.41,113.41,22682
12-Jan-26,112.00,112.53,111.54,111.54,22930
09-Jan-26,112.00,112.00,112.00,112.00,112
08-Jan-26,107.69,107.69,107.69,107.69,2584
07-Jan-26,107.69,107.69,107.69,107.69,107
06-Jan-26,104.00,104.00,104.00,104.00,312
19-Dec-25,104.17,104.17,103.95,103.95,832
18-Dec-25,104.24,104.24,104.24,104.24,208
04-Dec-25,106.37,106.37,106.37,106.37,2552
03-Dec-25,106.37,106.37,106.37,106.37,2552
02-Dec-25,106.37,106.37,106.37,106.37,319
28-Nov-25,105.38,105.38,104.80,104.80,10795
27-Nov-25,103.78,105.92,103.78,105.92,315
26-Nov-25,103.98,105.92,103.98,105.92,209
25-Nov-25,102.70,105.20,102.70,105.20,8172
24-Nov-25,98.41,100.60,98.41,100.60,2288
21-Nov-25,92.90,98.41,92.90,98.41,14854
19-Nov-25,97.77,97.77,91.21,91.44,373
18-Nov-25,89.91,89.91,82.01,82.01,253
17-Nov-25,93.51,93.51,92.43,92.43,2055
14-Nov-25,89.00,92.50,89.00,92.50,102398
13-Nov-25,87.35,87.35,87.35,87.35,87
12-Nov-25,87.40,87.40,87.40,87.40,87
11-Nov-25,87.48,87.70,87.48,87.70,1926
10-Nov-25,91.71,91.71,87.48,87.48,32144
07-Nov-25,91.50,91.50,89.90,91.50,23138
06-Nov-25,95.30,95.30,91.50,91.50,13472
05-Nov-25,95.00,95.40,92.50,95.40,50014
04-Nov-25,93.99,95.70,93.75,95.65,8184
03-Nov-25,95.00,95.00,93.90,93.99,1127
31-Oct-25,96.50,96.50,96.50,96.50,96
30-Oct-25,97.92,98.00,96.50,96.50,56420
29-Oct-25,100.70,100.70,99.97,99.97,3120
28-Oct-25,99.20,104.30,99.20,104.30,66472
27-Oct-25,99.20,99.20,99.20,99.20,198
22-Oct-25,99.20,99.20,99.20,99.20,496
21-Oct-25,100.00,100.65,99.80,99.80,43532
20-Oct-25,97.30,97.30,97.29,97.29,194
17-Oct-25,98.10,98.10,97.30,97.30,40655
16-Oct-25,98.30,99.00,97.95,98.85,50056
14-Oct-25,98.60,99.00,98.60,99.00,3563
13-Oct-25,99.90,99.90,98.50,98.50,3547
10-Oct-25,100.50,100.50,100.00,100.00,1500
09-Oct-25,100.90,100.90,100.50,100.50,201
08-Oct-25,104.20,104.20,104.20,104.20,104
01-Oct-25,105.25,105.25,105.25,105.25,421
30-Sep-25,103.51,103.51,103.51,103.51,103
29-Sep-25,104.20,105.00,104.20,105.00,417

*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: W1HR34