Cotação atual, histórico e gráfico do papel: W1IX34

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 W1IX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	0,46%	0,06	13,15	13,09	13,09	13,22	1K	5
12/08/2022	1,08%	0,14	13,09	13,00	13,00	13,09	4K	3
11/08/2022	0,08%	0,01	12,95	13,59	12,95	13,64	11K	7
10/08/2022	9,20%	1,09	12,94	12,23	12,23	12,94	191	4
09/08/2022	-3,58%	-0,44	11,85	12,29	11,61	12,29	212K	9
08/08/2022	0,49%	0,06	12,29	12,39	12,29	12,39	626	2
05/08/2022	5,80%	0,67	12,23	11,70	11,70	12,23	26K	3
03/08/2022	9,99%	1,05	11,56	11,56	11,56	11,56	18K	1
01/08/2022	2,64%	0,27	10,51	10,51	10,51	10,51	46K	1
29/07/2022	-0,10%	-0,01	10,24	10,24	10,24	10,24	51	1
28/07/2022	1,79%	0,18	10,25	10,00	10,00	10,31	9K	13

27/07/2022	0,00%	0,00	10,07	10,07	10,07	10,07	10	1
26/07/2022	-5,71%	-0,61	10,07	10,11	10,07	10,17	3K	3
25/07/2022	-13,10%	-1,61	10,68	10,68	10,68	10,68	26K	1
21/07/2022	0,57%	0,07	12,29	12,29	12,29	12,29	8K	1
20/07/2022	8,53%	0,96	12,22	11,92	11,92	12,22	71K	3
19/07/2022	1,99%	0,22	11,26	11,27	11,26	11,27	168	8
18/07/2022	0,73%	0,08	11,04	11,28	11,04	11,28	26K	15
15/07/2022	0,37%	0,04	10,96	10,71	10,71	10,99	459	24
14/07/2022	-5,94%	-0,69	10,92	10,92	10,92	10,92	10K	2
13/07/2022	1,49%	0,17	11,61	11,45	11,45	11,61	4K	245
11/07/2022	-7,44%	-0,92	11,44	11,44	11,44	11,44	1K	1
08/07/2022	-1,83%	-0,23	12,36	12,36	12,36	12,36	3K	1
07/07/2022	-1,18%	-0,15	12,59	12,59	12,59	12,59	1K	3
06/07/2022	-0,55%	-0,07	12,74	12,80	12,74	12,80	318	2
05/07/2022	7,65%	0,91	12,81	12,42	12,42	12,81	65K	5
01/07/2022	4,75%	0,54	11,90	11,86	11,86	12,04	80K	28
30/06/2022	0,26%	0,03	11,36	11,21	11,21	11,38	374	13
29/06/2022	-1,90%	-0,22	11,33	11,33	11,33	11,33	113	1
28/06/2022	-2,28%	-0,27	11,55	11,55	11,55	11,55	1K	1
27/06/2022	-1,34%	-0,16	11,82	11,98	11,80	11,98	71K	7
24/06/2022	4,17%	0,48	11,98	11,96	11,96	11,98	12K	3
23/06/2022	11,43%	1,18	11,50	10,49	10,49	11,50	6K	7
22/06/2022	-0,77%	-0,08	10,32	10,32	10,32	10,32	10	1
21/06/2022	0,78%	0,08	10,40	10,40	10,40	10,40	8K	1
17/06/2022	-0,48%	-0,05	10,32	10,30	10,30	10,36	1K	5
15/06/2022	11,51%	1,07	10,37	9,30	9,30	10,37	59K	4
13/06/2022	-3,12%	-0,30	9,30	9,29	9,29	9,35	30K	6
10/06/2022	-3,52%	-0,35	9,60	9,60	9,60	9,60	8K	2
09/06/2022	-3,12%	-0,32	9,95	9,94	9,94	9,95	4K	2
08/06/2022	6,54%	0,63	10,27	9,88	9,88	10,28	153	6
07/06/2022	2,88%	0,27	9,64	9,55	9,55	9,66	2K	3
06/06/2022	-0,21%	-0,02	9,37	9,39	9,35	9,51	28K	4
03/06/2022	-10,23%	-1,07	9,39	9,39	9,39	9,39	9K	1
02/06/2022	6,09%	0,60	10,46	9,97	9,85	10,56	8K	6
01/06/2022	-2,18%	-0,22	9,86	10,22	9,86	10,22	263	4
31/05/2022	-4,55%	-0,48	10,08	10,08	10,08	10,08	14K	4
27/05/2022	2,82%	0,29	10,56	10,56	10,49	10,57	2K	5
26/05/2022	0,00%	0,00	10,27	10,27	10,27	10,27	205	1
25/05/2022	2,09%	0,21	10,27	10,27	10,27	10,27	205	1
24/05/2022	-6,07%	-0,65	10,06	9,90	9,90	10,16	16K	7
23/05/2022	-0,93%	-0,10	10,71	10,81	10,57	10,81	20K	6
20/05/2022	-4,51%	-0,51	10,81	11,24	10,60	11,24	7K	3
19/05/2022	9,06%	0,94	11,32	11,32	11,32	11,32	18K	1
18/05/2022	-6,91%	-0,77	10,38	10,50	10,38	10,50	807	5
17/05/2022	-6,14%	-0,73	11,15	11,00	11,00	11,17	10K	4
13/05/2022	10,00%	1,08	11,88	11,98	11,58	11,98	531	7
12/05/2022	8,00%	0,80	10,80	10,06	9,90	10,80	39K	7
11/05/2022	-9,17%	-1,01	10,00	10,42	10,00	10,50	2K	11
10/05/2022	-1,52%	-0,17	11,01	11,00	11,00	11,01	6K	5
09/05/2022	-8,36%	-1,02	11,18	11,82	11,18	11,82	30K	7
06/05/2022	-10,36%	-1,41	12,20	12,32	12,00	12,32	7K	18
04/05/2022	3,73%	0,49	13,61	13,61	13,61	13,61	6K	1
03/05/2022	-1,43%	-0,19	13,12	13,31	13,12	13,40	83K	5
02/05/2022	5,47%	0,69	13,31	12,59	12,59	13,31	787	24
29/04/2022	-4,90%	-0,65	12,62	13,00	12,61	13,02	91K	7
28/04/2022	6,76%	0,84	13,27	13,20	13,20	13,27	9K	2
27/04/2022	-5,48%	-0,72	12,43	12,62	12,43	12,63	465	5
26/04/2022	-2,30%	-0,31	13,15	13,30	13,15	13,30	52	2
25/04/2022	3,46%	0,45	13,46	13,00	13,00	13,48	3K	4
22/04/2022	-5,52%	-0,76	13,01	13,20	13,01	13,20	23K	4
20/04/2022	-5,56%	-0,81	13,77	14,50	13,77	14,50	28	2
19/04/2022	6,66%	0,91	14,58	14,71	14,58	14,71	235	2
18/04/2022	-3,19%	-0,45	13,67	14,00	13,65	14,00	29K	8
14/04/2022	-5,80%	-0,87	14,12	14,50	14,12	14,50	23K	9
13/04/2022	-0,27%	-0,04	14,99	14,99	14,99	14,99	1K	1
11/04/2022	1,42%	0,21	15,03	14,50	14,20	15,03	5K	190
08/04/2022	-4,88%	-0,76	14,82	15,50	14,74	15,50	1K	8
07/04/2022	-0,19%	-0,03	15,58	15,58	15,58	15,58	15	1
06/04/2022	-6,81%	-1,14	15,61	16,42	15,56	16,42	32K	10
05/04/2022	-0,24%	-0,04	16,75	17,00	16,75	17,00	721	4
04/04/2022	1,45%	0,24	16,79	16,82	16,70	16,84	6K	8
01/04/2022	1,29%	0,21	16,55	16,24	16,24	16,97	40K	9
31/03/2022	-2,91%	-0,49	16,34	16,40	16,22	16,40	958	3
30/03/2022	0,36%	0,06	16,83	16,60	16,60	16,83	1K	3
29/03/2022	9,32%	1,43	16,77	15,91	15,91	16,77	27K	12
28/03/2022	1,66%	0,25	15,34	15,09	15,00	15,34	50K	10
25/03/2022	-5,69%	-0,91	15,09	16,55	15,09	16,55	61K	4
24/03/2022	6,81%	1,02	16,00	15,27	15,27	16,00	26K	9
23/03/2022	-2,66%	-0,41	14,98	14,98	14,98	14,98	1K	1
22/03/2022	5,27%	0,77	15,39	15,10	15,10	15,45	12K	42
21/03/2022	0,41%	0,06	14,62	14,98	14,62	15,23	11K	5
18/03/2022	1,18%	0,17	14,56	15,00	14,56	15,20	15K	6
17/03/2022	0,28%	0,04	14,39	14,35	14,32	14,48	3K	9
16/03/2022	7,33%	0,98	14,35	13,79	13,79	14,35	13K	2
15/03/2022	2,93%	0,38	13,37	12,99	12,90	13,40	3K	42
14/03/2022	-0,23%	-0,03	12,99	12,99	12,99	12,99	12	1
11/03/2022	-1,51%	-0,20	13,02	13,22	12,92	13,22	17K	5
10/03/2022	-1,20%	-0,16	13,22	13,26	13,16	13,38	3K	6
09/03/2022	5,60%	0,71	13,38	13,92	12,84	13,92	97K	91
08/03/2022	-1,71%	-0,22	12,67	13,00	12,67	13,80	88K	10
07/03/2022	4,71%	0,58	12,89	12,31	11,98	12,94	34K	15
04/03/2022	-7,23%	-0,96	12,31	13,27	12,31	13,27	94K	19
03/03/2022	-7,59%	-1,09	13,27	13,38	13,17	13,38	27K	10
02/03/2022	-5,34%	-0,81	14,36	15,16	14,36	15,16	37K	3
25/02/2022	1,81%	0,27	15,17	14,98	14,85	15,18	28K	24
24/02/2022	8,60%	1,18	14,90	13,50	13,50	14,90	34K	3
23/02/2022	-4,92%	-0,71	13,72	14,37	13,72	14,37	9K	120
22/02/2022	3,07%	0,43	14,43	14,65	14,28	14,65	68K	63
21/02/2022	-5,53%	-0,82	14,00	14,62	14,00	14,62	878	3
18/02/2022	-1,85%	-0,28	14,82	15,32	14,48	15,32	6K	8
17/02/2022	-1,88%	-0,29	15,10	15,29	15,03	16,04	58K	23
16/02/2022	-22,47%	-4,46	15,39	18,23	14,08	18,30	265K	318
15/02/2022	1,38%	0,27	19,85	19,77	19,77	20,00	26K	3
14/02/2022	-3,69%	-0,75	19,58	19,84	19,58	19,84	2K	4
11/02/2022	-3,56%	-0,75	20,33	21,00	20,33	21,00	11K	3
10/02/2022	-2,14%	-0,46	21,08	21,53	21,08	21,90	21K	258
09/02/2022	4,21%	0,87	21,54	21,78	21,54	21,78	31K	4
08/02/2022	-3,77%	-0,81	20,67	20,67	20,67	20,67	18K	2
07/02/2022	0,70%	0,15	21,48	21,40	21,40	22,00	3K	4
04/02/2022	10,18%	1,97	21,33	21,00	21,00	21,33	10K	4
03/02/2022	-8,33%	-1,76	19,36	21,00	19,36	21,00	4K	22
02/02/2022	-8,17%	-1,88	21,12	23,14	21,12	23,14	45K	80
01/02/2022	-0,78%	-0,18	23,00	23,18	23,00	23,18	3K	2
31/01/2022	8,32%	1,78	23,18	22,41	22,41	23,26	10K	6
28/01/2022	1,90%	0,40	21,40	20,76	20,76	21,40	27K	4
27/01/2022	-4,55%	-1,00	21,00	21,87	21,00	21,87	14K	12
26/01/2022	-2,40%	-0,54	22,00	25,78	22,00	26,09	122K	11
25/01/2022	-4,29%	-1,01	22,54	25,00	22,34	25,00	53K	15
24/01/2022	-0,80%	-0,19	23,55	22,55	22,55	23,55	18K	7
21/01/2022	-2,90%	-0,71	23,74	24,45	23,57	24,45	34K	7
20/01/2022	-3,51%	-0,89	24,45	25,30	24,45	25,30	9K	2
19/01/2022	2,26%	0,56	25,34	24,41	24,41	25,34	924	5
18/01/2022	-	-	24,78	24,93	24,75	24,93	8K	6

Date,Open,High,Low,Close,Volume
15-Aug-22,13.09,13.22,13.09,13.15,1455
12-Aug-22,13.00,13.09,13.00,13.09,3528
11-Aug-22,13.59,13.64,12.95,12.95,11126
10-Aug-22,12.23,12.94,12.23,12.94,191
09-Aug-22,12.29,12.29,11.61,11.85,211749
08-Aug-22,12.39,12.39,12.29,12.29,626
05-Aug-22,11.70,12.23,11.70,12.23,26327
03-Aug-22,11.56,11.56,11.56,11.56,18033
01-Aug-22,10.51,10.51,10.51,10.51,46033
29-Jul-22,10.24,10.24,10.24,10.24,51
28-Jul-22,10.00,10.31,10.00,10.25,8947
27-Jul-22,10.07,10.07,10.07,10.07,10
26-Jul-22,10.11,10.17,10.07,10.07,3252
25-Jul-22,10.68,10.68,10.68,10.68,25738
21-Jul-22,12.29,12.29,12.29,12.29,8357
20-Jul-22,11.92,12.22,11.92,12.22,70589
19-Jul-22,11.27,11.27,11.26,11.26,168
18-Jul-22,11.28,11.28,11.04,11.04,25638
15-Jul-22,10.71,10.99,10.71,10.96,459
14-Jul-22,10.92,10.92,10.92,10.92,10374
13-Jul-22,11.45,11.61,11.45,11.61,3703
11-Jul-22,11.44,11.44,11.44,11.44,1487
08-Jul-22,12.36,12.36,12.36,12.36,3090
07-Jul-22,12.59,12.59,12.59,12.59,1019
06-Jul-22,12.80,12.80,12.74,12.74,318
05-Jul-22,12.42,12.81,12.42,12.81,64653
01-Jul-22,11.86,12.04,11.86,11.90,79763
30-Jun-22,11.21,11.38,11.21,11.36,374
29-Jun-22,11.33,11.33,11.33,11.33,113
28-Jun-22,11.55,11.55,11.55,11.55,1155
27-Jun-22,11.98,11.98,11.80,11.82,70524
24-Jun-22,11.96,11.98,11.96,11.98,11788
23-Jun-22,10.49,11.50,10.49,11.50,6267
22-Jun-22,10.32,10.32,10.32,10.32,10
21-Jun-22,10.40,10.40,10.40,10.40,8320
17-Jun-22,10.30,10.36,10.30,10.32,1169
15-Jun-22,9.30,10.37,9.30,10.37,58604
13-Jun-22,9.29,9.35,9.29,9.30,29713
10-Jun-22,9.60,9.60,9.60,9.60,8361
09-Jun-22,9.94,9.95,9.94,9.95,3999
08-Jun-22,9.88,10.28,9.88,10.27,153
07-Jun-22,9.55,9.66,9.55,9.64,1844
06-Jun-22,9.39,9.51,9.35,9.37,28427
03-Jun-22,9.39,9.39,9.39,9.39,9023
02-Jun-22,9.97,10.56,9.85,10.46,8170
01-Jun-22,10.22,10.22,9.86,9.86,263
31-May-22,10.08,10.08,10.08,10.08,14172
27-May-22,10.56,10.57,10.49,10.56,2344
26-May-22,10.27,10.27,10.27,10.27,205
25-May-22,10.27,10.27,10.27,10.27,205
24-May-22,9.90,10.16,9.90,10.06,15962
23-May-22,10.81,10.81,10.57,10.71,20434
20-May-22,11.24,11.24,10.60,10.81,7117
19-May-22,11.32,11.32,11.32,11.32,17523
18-May-22,10.50,10.50,10.38,10.38,807
17-May-22,11.00,11.17,11.00,11.15,10323
13-May-22,11.98,11.98,11.58,11.88,531
12-May-22,10.06,10.80,9.90,10.80,39435
11-May-22,10.42,10.50,10.00,10.00,2188
10-May-22,11.00,11.01,11.00,11.01,5625
09-May-22,11.82,11.82,11.18,11.18,30409
06-May-22,12.32,12.32,12.00,12.20,7443
04-May-22,13.61,13.61,13.61,13.61,5988
03-May-22,13.31,13.40,13.12,13.12,82963
02-May-22,12.59,13.31,12.59,13.31,787
29-Apr-22,13.00,13.02,12.61,12.62,91313
28-Apr-22,13.20,13.27,13.20,13.27,9222
27-Apr-22,12.62,12.63,12.43,12.43,465
26-Apr-22,13.30,13.30,13.15,13.15,52
25-Apr-22,13.00,13.48,13.00,13.46,2974
22-Apr-22,13.20,13.20,13.01,13.01,23431
20-Apr-22,14.50,14.50,13.77,13.77,28
19-Apr-22,14.71,14.71,14.58,14.58,235
18-Apr-22,14.00,14.00,13.65,13.67,29037
14-Apr-22,14.50,14.50,14.12,14.12,23060
13-Apr-22,14.99,14.99,14.99,14.99,1169
11-Apr-22,14.50,15.03,14.20,15.03,5333
08-Apr-22,15.50,15.50,14.74,14.82,1272
07-Apr-22,15.58,15.58,15.58,15.58,15
06-Apr-22,16.42,16.42,15.56,15.61,32418
05-Apr-22,17.00,17.00,16.75,16.75,721
04-Apr-22,16.82,16.84,16.70,16.79,6197
01-Apr-22,16.24,16.97,16.24,16.55,39980
31-Mar-22,16.40,16.40,16.22,16.34,958
30-Mar-22,16.60,16.83,16.60,16.83,1109
29-Mar-22,15.91,16.77,15.91,16.77,27147
28-Mar-22,15.09,15.34,15.00,15.34,49713
25-Mar-22,16.55,16.55,15.09,15.09,61130
24-Mar-22,15.27,16.00,15.27,16.00,26443
23-Mar-22,14.98,14.98,14.98,14.98,1498
22-Mar-22,15.10,15.45,15.10,15.39,12056
21-Mar-22,14.98,15.23,14.62,14.62,11362
18-Mar-22,15.00,15.20,14.56,14.56,15076
17-Mar-22,14.35,14.48,14.32,14.39,2819
16-Mar-22,13.79,14.35,13.79,14.35,13043
15-Mar-22,12.99,13.40,12.90,13.37,3192
14-Mar-22,12.99,12.99,12.99,12.99,12
11-Mar-22,13.22,13.22,12.92,13.02,17087
10-Mar-22,13.26,13.38,13.16,13.22,2980
09-Mar-22,13.92,13.92,12.84,13.38,97182
08-Mar-22,13.00,13.80,12.67,12.67,87717
07-Mar-22,12.31,12.94,11.98,12.89,33509
04-Mar-22,13.27,13.27,12.31,12.31,93678
03-Mar-22,13.38,13.38,13.17,13.27,27023
02-Mar-22,15.16,15.16,14.36,14.36,36960
25-Feb-22,14.98,15.18,14.85,15.17,27780
24-Feb-22,13.50,14.90,13.50,14.90,34099
23-Feb-22,14.37,14.37,13.72,13.72,9310
22-Feb-22,14.65,14.65,14.28,14.43,67615
21-Feb-22,14.62,14.62,14.00,14.00,878
18-Feb-22,15.32,15.32,14.48,14.82,6382
17-Feb-22,15.29,16.04,15.03,15.10,58222
16-Feb-22,18.23,18.30,14.08,15.39,265411
15-Feb-22,19.77,20.00,19.77,19.85,26499
14-Feb-22,19.84,19.84,19.58,19.58,2316
11-Feb-22,21.00,21.00,20.33,20.33,11414
10-Feb-22,21.53,21.90,21.08,21.08,20900
09-Feb-22,21.78,21.78,21.54,21.54,31256
08-Feb-22,20.67,20.67,20.67,20.67,17672
07-Feb-22,21.40,22.00,21.40,21.48,2664
04-Feb-22,21.00,21.33,21.00,21.33,10213
03-Feb-22,21.00,21.00,19.36,19.36,4153
02-Feb-22,23.14,23.14,21.12,21.12,45435
01-Feb-22,23.18,23.18,23.00,23.00,2602
31-Jan-22,22.41,23.26,22.41,23.18,10376
28-Jan-22,20.76,21.40,20.76,21.40,27022
27-Jan-22,21.87,21.87,21.00,21.00,14103
26-Jan-22,25.78,26.09,22.00,22.00,122214
25-Jan-22,25.00,25.00,22.34,22.54,53326
24-Jan-22,22.55,23.55,22.55,23.55,18436
21-Jan-22,24.45,24.45,23.57,23.74,34081
20-Jan-22,25.30,25.30,24.45,24.45,8607
19-Jan-22,24.41,25.34,24.41,25.34,924
18-Jan-22,24.93,24.93,24.75,24.78,7784

*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: W1IX34