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
19/11/2024	-3,61%	-6,05	161,76	169,48	161,76	169,48	331	2
14/11/2024	4,48%	7,20	167,81	157,39	157,39	167,81	491	3
12/11/2024	10,50%	15,26	160,61	160,61	160,61	160,61	160	1
11/11/2024	0,00%	0,00	145,35	145,35	145,35	145,35	145	1
23/10/2024	-1,82%	-2,70	145,35	145,35	145,35	145,35	290	1
21/10/2024	0,00%	0,00	148,05	148,05	148,05	148,05	148	1
17/10/2024	-0,60%	-0,90	148,05	148,05	148,05	148,05	148	1

16/10/2024	4,20%	6,01	148,95	147,99	147,60	148,95	75K	3
07/10/2024	0,00%	0,00	142,94	142,94	142,94	142,94	1K	1
03/10/2024	1,81%	2,54	142,94	142,94	142,94	142,94	714	1
18/09/2024	1,30%	1,80	140,40	139,72	139,72	140,40	1K	2
17/09/2024	5,54%	7,28	138,60	140,67	138,60	140,67	2K	2
11/09/2024	-4,97%	-6,87	131,32	131,32	131,32	131,32	1K	1
04/09/2024	-1,27%	-1,78	138,19	138,19	138,19	138,19	552	1
03/09/2024	-1,13%	-1,60	139,97	139,97	139,97	139,97	139	1
27/08/2024	0,92%	1,29	141,57	141,57	141,57	141,57	141	1
23/08/2024	4,13%	5,56	140,28	140,70	140,28	140,70	6K	2
21/08/2024	2,38%	3,13	134,72	134,72	134,72	134,72	134	1
16/08/2024	0,30%	0,39	131,59	125,02	124,76	131,59	5K	6
13/08/2024	3,84%	4,85	131,20	131,15	131,15	131,20	50K	5
12/08/2024	-4,34%	-5,73	126,35	126,88	126,30	126,88	50K	15
07/08/2024	-6,23%	-8,77	132,08	132,08	132,08	132,08	396	1
01/08/2024	0,01%	0,01	140,85	141,54	140,85	141,54	6K	2
24/07/2024	-1,37%	-1,96	140,84	140,00	140,00	140,84	280	2
23/07/2024	-2,06%	-3,00	142,80	143,11	142,80	143,11	8K	3
18/07/2024	-3,44%	-5,20	145,80	158,56	145,80	158,56	184K	5
15/07/2024	0,67%	1,00	151,00	150,00	150,00	151,00	6K	4
12/07/2024	2,14%	3,14	150,00	146,86	146,86	150,00	5K	2
11/07/2024	6,17%	8,54	146,86	144,95	144,95	146,86	10K	2
09/07/2024	-0,40%	-0,55	138,32	138,87	138,32	138,87	277	2
08/07/2024	0,76%	1,05	138,87	138,87	138,87	138,87	138	1
27/06/2024	0,00%	0,00	137,82	137,82	137,82	137,82	137	1
26/06/2024	15,91%	18,92	137,82	132,16	132,16	141,47	2M	94
25/06/2024	-2,54%	-3,10	118,90	121,35	118,90	121,40	639K	158
18/06/2024	-2,09%	-2,60	122,00	123,00	122,00	123,00	101K	31
17/06/2024	1,60%	1,96	124,60	124,50	124,50	126,00	444K	43
14/06/2024	-1,94%	-2,42	122,64	122,64	122,64	122,64	61K	2
13/06/2024	-2,33%	-2,98	125,06	124,50	123,50	125,32	344K	22
12/06/2024	9,89%	11,52	128,04	124,18	124,18	128,28	606K	126
07/06/2024	-0,51%	-0,60	116,52	116,52	116,52	116,52	116	1
06/06/2024	-3,76%	-4,58	117,12	117,12	117,12	117,12	468	1
03/06/2024	7,80%	8,81	121,70	123,00	121,70	123,73	425K	27
27/05/2024	0,32%	0,36	112,89	112,53	112,53	112,89	225	2
24/05/2024	-4,41%	-5,19	112,53	111,87	111,87	112,53	6K	2
20/05/2024	-0,51%	-0,60	117,72	117,72	117,72	117,72	117	1
16/05/2024	-3,14%	-3,83	118,32	119,19	118,32	119,19	355	3
15/05/2024	-0,88%	-1,09	122,15	122,60	122,15	122,60	3K	2
13/05/2024	0,00%	0,00	123,24	123,24	123,24	123,24	123	1
09/05/2024	2,96%	3,54	123,24	123,24	123,24	123,24	123	1
08/05/2024	-0,75%	-0,90	119,70	120,60	119,70	120,60	1K	3
07/05/2024	-0,20%	-0,24	120,60	121,00	120,45	121,00	33K	19
06/05/2024	-0,59%	-0,72	120,84	120,84	120,84	120,84	120	1
03/05/2024	1,09%	1,31	121,56	122,07	121,56	122,07	3K	2
02/05/2024	-0,41%	-0,50	120,25	120,75	120,25	120,75	12K	2
26/04/2024	-0,98%	-1,19	120,75	121,94	120,75	121,94	93K	17
25/04/2024	-10,80%	-14,76	121,94	123,99	119,98	124,50	407K	110
24/04/2024	0,89%	1,20	136,70	136,00	136,00	136,70	123K	9
23/04/2024	0,37%	0,50	135,50	137,50	135,50	138,75	381K	53
22/04/2024	-0,15%	-0,20	135,00	135,20	135,00	135,20	88K	11
19/04/2024	-0,66%	-0,90	135,20	137,06	135,20	137,06	166K	69
18/04/2024	-0,48%	-0,65	136,10	138,25	136,10	138,25	113K	5
17/04/2024	-1,83%	-2,55	136,75	138,10	136,75	138,10	350K	69
16/04/2024	0,71%	0,98	139,30	139,30	139,30	139,30	696	1
15/04/2024	-0,65%	-0,91	138,32	138,32	138,32	138,32	1K	1
22/03/2024	3,97%	5,31	139,23	139,02	139,02	139,23	835	2
19/03/2024	1,79%	2,36	133,92	133,92	133,92	133,92	1K	1
15/03/2024	-0,56%	-0,74	131,56	132,16	131,56	132,73	396	3
14/03/2024	-2,17%	-2,94	132,30	132,16	132,16	132,30	396	2
11/03/2024	-0,16%	-0,22	135,24	135,24	135,24	135,24	811	2
08/03/2024	5,79%	7,41	135,46	135,46	135,46	135,46	406	1
06/03/2024	-1,50%	-1,95	128,05	130,00	128,05	130,00	1K	4
05/03/2024	-2,40%	-3,20	130,00	130,00	130,00	130,00	130	1
27/02/2024	0,07%	0,09	133,20	134,07	133,00	134,50	2K	4
20/02/2024	-2,12%	-2,89	133,11	135,00	133,11	135,00	2K	2
16/02/2024	0,00%	0,00	136,00	136,00	136,00	136,00	680	2
02/02/2024	0,04%	0,05	136,00	134,50	133,75	136,00	216K	37
01/02/2024	0,33%	0,45	135,95	135,95	135,95	135,95	679	2
31/01/2024	-0,32%	-0,44	135,50	135,70	135,50	135,70	41K	6
24/01/2024	-2,02%	-2,80	135,94	135,94	135,94	135,94	679	1
22/01/2024	-1,41%	-1,99	138,74	138,74	138,74	138,74	277	1
16/01/2024	0,02%	0,03	140,73	140,73	140,73	140,73	703	1
12/01/2024	-5,82%	-8,70	140,70	148,05	140,70	148,05	436	3
28/12/2023	2,10%	3,08	149,40	148,79	148,79	149,40	596	2
26/12/2023	1,87%	2,69	146,32	144,77	144,77	146,32	436	3
21/12/2023	-1,19%	-1,73	143,63	143,12	143,12	143,63	286	2
20/12/2023	-4,37%	-6,65	145,36	153,53	141,88	153,53	5K	12
15/12/2023	0,45%	0,68	152,01	152,01	152,01	152,01	152	1
14/12/2023	10,55%	14,44	151,33	141,99	141,99	151,33	1K	7
12/12/2023	-0,12%	-0,17	136,89	136,89	136,89	136,89	547	1
08/12/2023	2,45%	3,28	137,06	137,06	137,06	137,06	41K	2
30/11/2023	-0,28%	-0,37	133,78	135,68	133,78	136,22	2K	13
29/11/2023	1,87%	2,46	134,15	134,15	134,15	134,15	536	4
28/11/2023	-1,83%	-2,46	131,69	132,34	131,69	132,34	79K	2
21/11/2023	-1,72%	-2,35	134,15	133,97	133,97	134,15	40K	2
16/11/2023	-0,28%	-0,39	136,50	136,78	136,50	137,34	958	3
14/11/2023	3,59%	4,75	136,89	137,93	136,89	139,23	81K	4
13/11/2023	-2,19%	-2,96	132,14	133,18	132,14	133,18	929	6
06/11/2023	-1,17%	-1,60	135,10	136,70	135,10	136,70	271	2
03/11/2023	8,07%	10,21	136,70	136,60	136,60	136,70	273	2
30/10/2023	0,00%	0,00	126,49	126,49	126,49	126,49	126	1
27/10/2023	-4,87%	-6,47	126,49	132,96	126,49	132,96	770	4
26/10/2023	-19,79%	-32,80	132,96	145,00	132,96	145,00	11K	13
17/10/2023	-1,20%	-2,01	165,76	165,76	165,76	165,76	2K	1
29/08/2023	0,86%	1,43	167,77	167,77	167,77	167,77	2K	2
24/08/2023	0,30%	0,50	166,34	166,34	166,34	166,34	831	1
22/08/2023	-0,42%	-0,70	165,84	165,84	165,84	165,84	165	1
21/08/2023	-2,09%	-3,56	166,54	166,25	166,08	166,54	998	3
28/07/2023	-0,11%	-0,18	170,10	170,10	170,10	170,10	1K	1
25/07/2023	-7,46%	-13,72	170,28	170,28	170,28	170,28	6K	1
18/07/2023	-0,64%	-1,19	184,00	185,29	184,00	185,29	369	2
10/07/2023	3,77%	6,73	185,19	185,19	185,19	185,19	185	1
06/07/2023	-0,08%	-0,15	178,46	178,46	178,46	178,46	178	1
13/06/2023	9,54%	15,56	178,61	170,00	170,00	178,89	697	4
22/05/2023	-1,82%	-3,03	163,05	163,05	163,05	163,05	815	1
18/05/2023	6,33%	9,88	166,08	166,08	166,08	166,08	166	1
16/05/2023	-1,74%	-2,76	156,20	156,20	156,20	156,20	781	1
12/05/2023	-3,27%	-5,38	158,96	158,96	158,96	158,96	635	1
11/05/2023	-5,41%	-9,40	164,34	165,39	164,34	165,39	1K	2
28/04/2023	1,31%	2,24	173,74	173,94	173,74	174,18	106K	5
25/04/2023	3,63%	6,00	171,50	171,50	171,50	171,50	1K	1
14/04/2023	-4,52%	-7,83	165,50	165,50	165,50	165,50	662	1
21/03/2023	2,37%	4,01	173,33	173,33	173,33	173,33	2K	2
17/03/2023	-1,20%	-2,06	169,32	169,32	169,32	169,32	169	1
10/03/2023	-1,87%	-3,27	171,38	171,38	171,38	171,38	342	1
08/03/2023	-3,17%	-5,71	174,65	173,83	173,83	174,65	9K	2
03/03/2023	1,44%	2,56	180,36	180,36	180,36	180,36	180	1
02/03/2023	-5,20%	-9,76	177,80	177,80	177,80	177,80	177	1
01/03/2023	2,77%	5,05	187,56	187,20	187,20	187,56	10K	2
28/02/2023	0,00%	0,00	182,51	182,51	182,51	182,51	912	1
22/02/2023	-5,19%	-9,99	182,51	182,51	182,51	182,51	1K	1
01/02/2023	2,88%	5,39	192,50	192,50	192,50	192,50	4K	2
07/12/2022	-10,62%	-22,24	187,11	207,78	187,11	207,78	394	2
11/11/2022	4,18%	8,40	209,35	209,35	209,35	209,35	837	2
10/11/2022	-	-	200,95	196,45	196,45	200,95	2K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,169.48,169.48,161.76,161.76,331
14-Nov-24,157.39,167.81,157.39,167.81,491
12-Nov-24,160.61,160.61,160.61,160.61,160
11-Nov-24,145.35,145.35,145.35,145.35,145
23-Oct-24,145.35,145.35,145.35,145.35,290
21-Oct-24,148.05,148.05,148.05,148.05,148
17-Oct-24,148.05,148.05,148.05,148.05,148
16-Oct-24,147.99,148.95,147.60,148.95,75185
07-Oct-24,142.94,142.94,142.94,142.94,1429
03-Oct-24,142.94,142.94,142.94,142.94,714
18-Sep-24,139.72,140.40,139.72,140.40,1260
17-Sep-24,140.67,140.67,138.60,138.60,1526
11-Sep-24,131.32,131.32,131.32,131.32,1444
04-Sep-24,138.19,138.19,138.19,138.19,552
03-Sep-24,139.97,139.97,139.97,139.97,139
27-Aug-24,141.57,141.57,141.57,141.57,141
23-Aug-24,140.70,140.70,140.28,140.28,5619
21-Aug-24,134.72,134.72,134.72,134.72,134
16-Aug-24,125.02,131.59,124.76,131.59,5008
13-Aug-24,131.15,131.20,131.15,131.20,49724
12-Aug-24,126.88,126.88,126.30,126.35,50455
07-Aug-24,132.08,132.08,132.08,132.08,396
01-Aug-24,141.54,141.54,140.85,140.85,5647
24-Jul-24,140.00,140.84,140.00,140.84,280
23-Jul-24,143.11,143.11,142.80,142.80,7864
18-Jul-24,158.56,158.56,145.80,145.80,184225
15-Jul-24,150.00,151.00,150.00,151.00,5736
12-Jul-24,146.86,150.00,146.86,150.00,5396
11-Jul-24,144.95,146.86,144.95,146.86,10425
09-Jul-24,138.87,138.87,138.32,138.32,277
08-Jul-24,138.87,138.87,138.87,138.87,138
27-Jun-24,137.82,137.82,137.82,137.82,137
26-Jun-24,132.16,141.47,132.16,137.82,1551866
25-Jun-24,121.35,121.40,118.90,118.90,639165
18-Jun-24,123.00,123.00,122.00,122.00,101143
17-Jun-24,124.50,126.00,124.50,124.60,443878
14-Jun-24,122.64,122.64,122.64,122.64,61320
13-Jun-24,124.50,125.32,123.50,125.06,344462
12-Jun-24,124.18,128.28,124.18,128.04,606079
07-Jun-24,116.52,116.52,116.52,116.52,116
06-Jun-24,117.12,117.12,117.12,117.12,468
03-Jun-24,123.00,123.73,121.70,121.70,424883
27-May-24,112.53,112.89,112.53,112.89,225
24-May-24,111.87,112.53,111.87,112.53,5706
20-May-24,117.72,117.72,117.72,117.72,117
16-May-24,119.19,119.19,118.32,118.32,355
15-May-24,122.60,122.60,122.15,122.15,2565
13-May-24,123.24,123.24,123.24,123.24,123
09-May-24,123.24,123.24,123.24,123.24,123
08-May-24,120.60,120.60,119.70,119.70,1317
07-May-24,121.00,121.00,120.45,120.60,33408
06-May-24,120.84,120.84,120.84,120.84,120
03-May-24,122.07,122.07,121.56,121.56,2553
02-May-24,120.75,120.75,120.25,120.25,12145
26-Apr-24,121.94,121.94,120.75,120.75,93306
25-Apr-24,123.99,124.50,119.98,121.94,406814
24-Apr-24,136.00,136.70,136.00,136.70,122680
23-Apr-24,137.50,138.75,135.50,135.50,381496
22-Apr-24,135.20,135.20,135.00,135.00,87813
19-Apr-24,137.06,137.06,135.20,135.20,166372
18-Apr-24,138.25,138.25,136.10,136.10,113065
17-Apr-24,138.10,138.10,136.75,136.75,350016
16-Apr-24,139.30,139.30,139.30,139.30,696
15-Apr-24,138.32,138.32,138.32,138.32,1106
22-Mar-24,139.02,139.23,139.02,139.23,835
19-Mar-24,133.92,133.92,133.92,133.92,1339
15-Mar-24,132.16,132.73,131.56,131.56,396
14-Mar-24,132.16,132.30,132.16,132.30,396
11-Mar-24,135.24,135.24,135.24,135.24,811
08-Mar-24,135.46,135.46,135.46,135.46,406
06-Mar-24,130.00,130.00,128.05,128.05,1291
05-Mar-24,130.00,130.00,130.00,130.00,130
27-Feb-24,134.07,134.50,133.00,133.20,1606
20-Feb-24,135.00,135.00,133.11,133.11,1606
16-Feb-24,136.00,136.00,136.00,136.00,680
02-Feb-24,134.50,136.00,133.75,136.00,215762
01-Feb-24,135.95,135.95,135.95,135.95,679
31-Jan-24,135.70,135.70,135.50,135.50,40678
24-Jan-24,135.94,135.94,135.94,135.94,679
22-Jan-24,138.74,138.74,138.74,138.74,277
16-Jan-24,140.73,140.73,140.73,140.73,703
12-Jan-24,148.05,148.05,140.70,140.70,436
28-Dec-23,148.79,149.40,148.79,149.40,596
26-Dec-23,144.77,146.32,144.77,146.32,436
21-Dec-23,143.12,143.63,143.12,143.63,286
20-Dec-23,153.53,153.53,141.88,145.36,5287
15-Dec-23,152.01,152.01,152.01,152.01,152
14-Dec-23,141.99,151.33,141.99,151.33,1024
12-Dec-23,136.89,136.89,136.89,136.89,547
08-Dec-23,137.06,137.06,137.06,137.06,41392
30-Nov-23,135.68,136.22,133.78,133.78,1758
29-Nov-23,134.15,134.15,134.15,134.15,536
28-Nov-23,132.34,132.34,131.69,131.69,79209
21-Nov-23,133.97,134.15,133.97,134.15,40459
16-Nov-23,136.78,137.34,136.50,136.50,958
14-Nov-23,137.93,139.23,136.89,136.89,80611
13-Nov-23,133.18,133.18,132.14,132.14,929
06-Nov-23,136.70,136.70,135.10,135.10,271
03-Nov-23,136.60,136.70,136.60,136.70,273
30-Oct-23,126.49,126.49,126.49,126.49,126
27-Oct-23,132.96,132.96,126.49,126.49,770
26-Oct-23,145.00,145.00,132.96,132.96,10540
17-Oct-23,165.76,165.76,165.76,165.76,1657
29-Aug-23,167.77,167.77,167.77,167.77,1845
24-Aug-23,166.34,166.34,166.34,166.34,831
22-Aug-23,165.84,165.84,165.84,165.84,165
21-Aug-23,166.25,166.54,166.08,166.54,998
28-Jul-23,170.10,170.10,170.10,170.10,1020
25-Jul-23,170.28,170.28,170.28,170.28,6130
18-Jul-23,185.29,185.29,184.00,184.00,369
10-Jul-23,185.19,185.19,185.19,185.19,185
06-Jul-23,178.46,178.46,178.46,178.46,178
13-Jun-23,170.00,178.89,170.00,178.61,697
22-May-23,163.05,163.05,163.05,163.05,815
18-May-23,166.08,166.08,166.08,166.08,166
16-May-23,156.20,156.20,156.20,156.20,781
12-May-23,158.96,158.96,158.96,158.96,635
11-May-23,165.39,165.39,164.34,164.34,1483
28-Apr-23,173.94,174.18,173.74,173.74,105523
25-Apr-23,171.50,171.50,171.50,171.50,1029
14-Apr-23,165.50,165.50,165.50,165.50,662
21-Mar-23,173.33,173.33,173.33,173.33,1733
17-Mar-23,169.32,169.32,169.32,169.32,169
10-Mar-23,171.38,171.38,171.38,171.38,342
08-Mar-23,173.83,174.65,173.83,174.65,9215
03-Mar-23,180.36,180.36,180.36,180.36,180
02-Mar-23,177.80,177.80,177.80,177.80,177
01-Mar-23,187.20,187.56,187.20,187.56,9547
28-Feb-23,182.51,182.51,182.51,182.51,912
22-Feb-23,182.51,182.51,182.51,182.51,1095
01-Feb-23,192.50,192.50,192.50,192.50,3850
07-Dec-22,207.78,207.78,187.11,187.11,394
11-Nov-22,209.35,209.35,209.35,209.35,837
10-Nov-22,196.45,200.95,196.45,200.95,2178

*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