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
19/11/2024	0,35%	0,12	34,65	34,65	34,65	34,65	5K	1
18/11/2024	-3,33%	-1,19	34,53	35,06	34,53	35,06	312	2
14/11/2024	-2,40%	-0,88	35,72	36,12	35,72	36,20	23K	3
13/11/2024	1,16%	0,42	36,60	36,60	36,60	36,60	18K	1
12/11/2024	1,86%	0,66	36,18	36,30	36,15	36,30	37K	3
11/11/2024	8,13%	2,67	35,52	33,03	33,03	35,52	208K	6
08/11/2024	3,14%	1,00	32,85	32,85	32,85	32,85	32	1

06/11/2024	0,35%	0,11	31,85	31,89	31,85	31,89	9K	2
05/11/2024	-1,58%	-0,51	31,74	32,16	31,74	32,16	11K	2
30/10/2024	1,99%	0,63	32,25	32,25	32,25	32,25	741	1
28/10/2024	1,25%	0,39	31,62	31,68	31,62	31,68	2K	2
25/10/2024	0,77%	0,24	31,23	31,20	31,20	31,23	967	2
24/10/2024	-1,05%	-0,33	30,99	30,99	30,99	30,99	16K	2
23/10/2024	-1,51%	-0,48	31,32	31,50	31,32	31,50	501	2
22/10/2024	-3,55%	-1,17	31,80	31,62	31,62	32,01	6K	5
21/10/2024	0,83%	0,27	32,97	33,09	32,97	33,45	139K	14
18/10/2024	-1,51%	-0,50	32,70	33,66	32,70	33,66	1K	2
17/10/2024	7,97%	2,45	33,20	31,58	31,58	33,20	388	3
10/10/2024	3,22%	0,96	30,75	30,75	30,75	30,75	615	1
09/10/2024	2,90%	0,84	29,79	29,40	29,40	29,79	4K	2
01/10/2024	-4,39%	-1,33	28,95	28,95	28,95	28,95	6K	1
30/09/2024	0,10%	0,03	30,28	30,28	30,28	30,28	151	1
25/09/2024	3,49%	1,02	30,25	30,25	30,25	30,25	2K	1
20/09/2024	0,34%	0,10	29,23	29,23	29,23	29,23	3K	1
19/09/2024	-0,10%	-0,03	29,13	29,13	29,13	29,13	436	1
17/09/2024	0,31%	0,09	29,16	29,16	29,16	29,16	174	1
10/09/2024	-0,45%	-0,13	29,07	29,01	29,01	29,07	87	2
06/09/2024	-5,68%	-1,76	29,20	29,22	29,20	29,25	1K	3
30/08/2024	0,00%	0,00	30,96	30,96	30,96	30,96	1K	1
29/08/2024	2,52%	0,76	30,96	30,96	30,96	30,96	526	1
28/08/2024	-1,21%	-0,37	30,20	30,20	30,20	30,20	6K	1
27/08/2024	-4,94%	-1,59	30,57	30,18	30,18	30,60	38K	8
26/08/2024	2,75%	0,86	32,16	32,16	32,16	32,16	964	1
22/08/2024	1,59%	0,49	31,30	31,30	31,30	31,30	532	1
21/08/2024	-0,77%	-0,24	30,81	30,84	30,81	30,84	2K	2
20/08/2024	2,34%	0,71	31,05	31,00	31,00	31,05	2K	3
19/08/2024	4,40%	1,28	30,34	30,34	30,34	30,34	606	1
12/08/2024	-2,15%	-0,64	29,06	29,00	29,00	29,06	2K	4
09/08/2024	-1,20%	-0,36	29,70	29,70	29,70	29,70	30K	1
08/08/2024	1,93%	0,57	30,06	30,18	30,06	30,18	331	2
07/08/2024	2,72%	0,78	29,49	31,99	29,44	31,99	50K	18
06/08/2024	-1,03%	-0,30	28,71	28,71	28,71	28,71	287	1
05/08/2024	2,95%	0,83	29,01	28,47	28,47	29,01	142	3
02/08/2024	-2,83%	-0,82	28,18	28,08	28,08	28,18	1K	2
30/07/2024	-2,46%	-0,73	29,00	29,00	29,00	29,00	2K	1
29/07/2024	1,23%	0,36	29,73	29,47	29,47	29,73	4K	3
26/07/2024	-0,07%	-0,02	29,37	29,69	29,37	29,70	4K	3
25/07/2024	-5,19%	-1,61	29,39	29,67	29,16	29,67	44K	11
24/07/2024	-0,93%	-0,29	31,00	31,00	31,00	31,00	2K	1
23/07/2024	1,07%	0,33	31,29	31,29	31,29	31,29	31	1
22/07/2024	3,27%	0,98	30,96	30,96	30,93	30,96	8K	4
17/07/2024	-2,22%	-0,68	29,98	29,98	29,98	29,98	359	1
16/07/2024	1,89%	0,57	30,66	29,93	29,93	30,66	49K	7
15/07/2024	1,01%	0,30	30,09	30,09	30,09	30,09	30	1
12/07/2024	0,37%	0,11	29,79	29,79	29,79	29,79	59	1
11/07/2024	1,47%	0,43	29,68	29,68	29,68	29,68	95K	1
10/07/2024	4,06%	1,14	29,25	29,00	29,00	29,25	3K	3
09/07/2024	-1,16%	-0,33	28,11	28,11	28,11	28,11	28	1
08/07/2024	-2,57%	-0,75	28,44	27,93	27,93	28,44	705	2
05/07/2024	-0,03%	-0,01	29,19	29,19	29,19	29,19	1K	1
03/07/2024	-0,54%	-0,16	29,20	28,41	28,35	29,20	4K	3
02/07/2024	0,17%	0,05	29,36	29,36	29,36	29,36	2K	1
01/07/2024	0,72%	0,21	29,31	29,16	28,95	29,31	4K	5
28/06/2024	0,31%	0,09	29,10	29,50	29,10	29,50	3K	3
27/06/2024	1,15%	0,33	29,01	28,10	28,10	29,28	21K	6
26/06/2024	1,41%	0,40	28,68	28,96	28,62	28,96	10K	5
25/06/2024	-0,77%	-0,22	28,28	28,28	28,28	28,28	10K	1
24/06/2024	-0,49%	-0,14	28,50	28,40	28,40	28,50	8K	2
21/06/2024	0,63%	0,18	28,64	28,62	28,62	28,64	17K	2
20/06/2024	-1,15%	-0,33	28,46	28,79	28,46	28,79	14K	3
19/06/2024	-0,83%	-0,24	28,79	28,79	28,79	28,79	662	2
18/06/2024	-0,85%	-0,25	29,03	29,03	29,03	29,03	3K	1
17/06/2024	-1,08%	-0,32	29,28	28,83	28,83	29,28	5K	2
14/06/2024	-0,84%	-0,25	29,60	29,68	29,28	29,68	5K	6
13/06/2024	-1,97%	-0,60	29,85	29,55	29,49	29,85	3K	3
12/06/2024	0,59%	0,18	30,45	30,50	30,45	30,55	1K	3
11/06/2024	0,20%	0,06	30,27	30,27	30,27	30,27	302	1
10/06/2024	0,73%	0,22	30,21	30,44	29,94	30,44	61K	3
07/06/2024	-2,15%	-0,66	29,99	29,83	29,80	29,99	2K	3
06/06/2024	1,06%	0,32	30,65	31,00	30,63	31,02	18K	6
05/06/2024	6,23%	1,78	30,33	29,82	29,82	30,33	88K	6
04/06/2024	-0,97%	-0,28	28,55	28,89	28,18	28,89	29K	5
03/06/2024	4,00%	1,11	28,83	26,58	26,58	28,83	139K	9
31/05/2024	-3,41%	-0,98	27,72	28,76	27,21	28,76	3K	6
29/05/2024	1,13%	0,32	28,70	28,50	28,50	28,74	3K	9
28/05/2024	-0,49%	-0,14	28,38	28,75	28,38	28,75	39K	4
27/05/2024	-0,66%	-0,19	28,52	28,52	28,52	28,52	1K	1
24/05/2024	1,84%	0,52	28,71	29,02	28,71	29,02	212K	4
23/05/2024	-2,02%	-0,58	28,19	28,62	28,19	28,62	9K	3
22/05/2024	-1,74%	-0,51	28,77	29,85	28,23	29,85	37K	15
21/05/2024	2,38%	0,68	29,28	28,60	28,60	29,28	48K	9
20/05/2024	21,55%	5,07	28,60	24,24	24,24	28,80	34K	20
15/05/2024	2,75%	0,63	23,53	22,90	22,90	23,53	3K	3
14/05/2024	12,04%	2,46	22,90	22,90	22,90	22,90	251	1
07/05/2024	-0,29%	-0,06	20,44	20,50	20,44	20,50	572	3
02/05/2024	0,00%	0,00	20,50	20,50	20,50	20,50	143	2
25/04/2024	-5,62%	-1,22	20,50	20,50	20,50	20,50	512	1
16/04/2024	-0,28%	-0,06	21,72	21,72	21,72	21,72	65	1
12/04/2024	0,00%	0,00	21,78	21,78	21,78	21,78	653	1
11/04/2024	-4,47%	-1,02	21,78	21,78	21,78	21,78	544	1
08/04/2024	0,00%	0,00	22,80	22,80	22,80	22,80	342	1
05/04/2024	-2,23%	-0,52	22,80	22,80	22,80	22,80	1K	1
03/04/2024	0,26%	0,06	23,32	23,23	23,23	23,32	325	2
28/03/2024	3,29%	0,74	23,26	23,26	23,26	23,26	6K	1
27/03/2024	-2,17%	-0,50	22,52	23,05	22,52	23,05	23K	2
26/03/2024	-4,08%	-0,98	23,02	23,02	23,02	23,26	24K	5
21/03/2024	3,27%	0,76	24,00	24,00	24,00	24,00	240	1
20/03/2024	0,00%	0,00	23,24	23,24	23,24	23,24	69	1
18/03/2024	-0,94%	-0,22	23,24	23,04	23,04	23,28	25K	4
13/03/2024	-0,09%	-0,02	23,46	23,46	23,46	23,46	46	1
12/03/2024	0,00%	0,00	23,48	23,32	23,32	23,48	912	2
08/03/2024	0,00%	0,00	23,48	23,48	23,48	23,48	70	1
07/03/2024	1,29%	0,30	23,48	23,36	23,34	23,48	23K	4
04/03/2024	-0,34%	-0,08	23,18	23,22	23,18	23,22	696	2
01/03/2024	0,22%	0,05	23,26	23,26	23,26	23,26	1K	1
29/02/2024	3,25%	0,73	23,21	23,21	23,21	23,21	464	1
28/02/2024	0,00%	0,00	22,48	22,48	22,48	22,48	134	1
27/02/2024	0,00%	0,00	22,48	22,64	22,44	22,64	4K	3
26/02/2024	0,90%	0,20	22,48	22,28	22,28	22,48	19K	3
23/02/2024	0,27%	0,06	22,28	22,60	22,28	22,60	13K	3
22/02/2024	1,74%	0,38	22,22	22,94	22,22	22,94	10K	4
21/02/2024	2,78%	0,59	21,84	21,61	21,61	23,06	19K	9
20/02/2024	0,90%	0,19	21,25	20,84	20,84	21,25	15K	3
16/02/2024	-1,86%	-0,40	21,06	21,06	21,06	21,06	3K	1
15/02/2024	2,29%	0,48	21,46	20,56	20,56	21,46	1K	2
14/02/2024	-4,29%	-0,94	20,98	20,98	20,98	20,98	209	1
09/02/2024	-0,63%	-0,14	21,92	21,92	21,92	21,92	3K	1
08/02/2024	-0,18%	-0,04	22,06	22,10	22,06	22,10	5K	4
07/02/2024	3,85%	0,82	22,10	22,10	22,10	22,10	3K	3
06/02/2024	0,47%	0,10	21,28	21,35	21,28	21,35	3K	2
05/02/2024	0,47%	0,10	21,18	21,18	21,18	21,18	635	1
02/02/2024	1,25%	0,26	21,08	21,08	21,08	21,08	5K	1
01/02/2024	-1,42%	-0,30	20,82	20,92	20,82	21,06	8K	3
31/01/2024	-	-	21,12	21,02	21,02	21,12	1K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,34.65,34.65,34.65,34.65,5197
18-Nov-24,35.06,35.06,34.53,34.53,312
14-Nov-24,36.12,36.20,35.72,35.72,22880
13-Nov-24,36.60,36.60,36.60,36.60,18300
12-Nov-24,36.30,36.30,36.15,36.18,36534
11-Nov-24,33.03,35.52,33.03,35.52,208378
08-Nov-24,32.85,32.85,32.85,32.85,32
06-Nov-24,31.89,31.89,31.85,31.85,8606
05-Nov-24,32.16,32.16,31.74,31.74,11251
30-Oct-24,32.25,32.25,32.25,32.25,741
28-Oct-24,31.68,31.68,31.62,31.62,1900
25-Oct-24,31.20,31.23,31.20,31.23,967
24-Oct-24,30.99,30.99,30.99,30.99,15649
23-Oct-24,31.50,31.50,31.32,31.32,501
22-Oct-24,31.62,32.01,31.62,31.80,6237
21-Oct-24,33.09,33.45,32.97,32.97,138739
18-Oct-24,33.66,33.66,32.70,32.70,1042
17-Oct-24,31.58,33.20,31.58,33.20,388
10-Oct-24,30.75,30.75,30.75,30.75,615
09-Oct-24,29.40,29.79,29.40,29.79,3624
01-Oct-24,28.95,28.95,28.95,28.95,5790
30-Sep-24,30.28,30.28,30.28,30.28,151
25-Sep-24,30.25,30.25,30.25,30.25,2117
20-Sep-24,29.23,29.23,29.23,29.23,3361
19-Sep-24,29.13,29.13,29.13,29.13,436
17-Sep-24,29.16,29.16,29.16,29.16,174
10-Sep-24,29.01,29.07,29.01,29.07,87
06-Sep-24,29.22,29.25,29.20,29.20,1490
30-Aug-24,30.96,30.96,30.96,30.96,1238
29-Aug-24,30.96,30.96,30.96,30.96,526
28-Aug-24,30.20,30.20,30.20,30.20,6040
27-Aug-24,30.18,30.60,30.18,30.57,38444
26-Aug-24,32.16,32.16,32.16,32.16,964
22-Aug-24,31.30,31.30,31.30,31.30,532
21-Aug-24,30.84,30.84,30.81,30.81,1603
20-Aug-24,31.00,31.05,31.00,31.05,1798
19-Aug-24,30.34,30.34,30.34,30.34,606
12-Aug-24,29.00,29.06,29.00,29.06,1598
09-Aug-24,29.70,29.70,29.70,29.70,29700
08-Aug-24,30.18,30.18,30.06,30.06,331
07-Aug-24,31.99,31.99,29.44,29.49,50477
06-Aug-24,28.71,28.71,28.71,28.71,287
05-Aug-24,28.47,29.01,28.47,29.01,142
02-Aug-24,28.08,28.18,28.08,28.18,1125
30-Jul-24,29.00,29.00,29.00,29.00,2030
29-Jul-24,29.47,29.73,29.47,29.73,3924
26-Jul-24,29.69,29.70,29.37,29.37,3867
25-Jul-24,29.67,29.67,29.16,29.39,43884
24-Jul-24,31.00,31.00,31.00,31.00,1550
23-Jul-24,31.29,31.29,31.29,31.29,31
22-Jul-24,30.96,30.96,30.93,30.96,7708
17-Jul-24,29.98,29.98,29.98,29.98,359
16-Jul-24,29.93,30.66,29.93,30.66,49379
15-Jul-24,30.09,30.09,30.09,30.09,30
12-Jul-24,29.79,29.79,29.79,29.79,59
11-Jul-24,29.68,29.68,29.68,29.68,94976
10-Jul-24,29.00,29.25,29.00,29.25,2683
09-Jul-24,28.11,28.11,28.11,28.11,28
08-Jul-24,27.93,28.44,27.93,28.44,705
05-Jul-24,29.19,29.19,29.19,29.19,1021
03-Jul-24,28.41,29.20,28.35,29.20,4267
02-Jul-24,29.36,29.36,29.36,29.36,2348
01-Jul-24,29.16,29.31,28.95,29.31,4067
28-Jun-24,29.50,29.50,29.10,29.10,3423
27-Jun-24,28.10,29.28,28.10,29.01,20792
26-Jun-24,28.96,28.96,28.62,28.68,9904
25-Jun-24,28.28,28.28,28.28,28.28,10180
24-Jun-24,28.40,28.50,28.40,28.50,8435
21-Jun-24,28.62,28.64,28.62,28.64,17069
20-Jun-24,28.79,28.79,28.46,28.46,13670
19-Jun-24,28.79,28.79,28.79,28.79,662
18-Jun-24,29.03,29.03,29.03,29.03,3483
17-Jun-24,28.83,29.28,28.83,29.28,4621
14-Jun-24,29.68,29.68,29.28,29.60,5314
13-Jun-24,29.55,29.85,29.49,29.85,3043
12-Jun-24,30.50,30.55,30.45,30.45,1220
11-Jun-24,30.27,30.27,30.27,30.27,302
10-Jun-24,30.44,30.44,29.94,30.21,61226
07-Jun-24,29.83,29.99,29.80,29.99,2207
06-Jun-24,31.00,31.02,30.63,30.65,17952
05-Jun-24,29.82,30.33,29.82,30.33,88422
04-Jun-24,28.89,28.89,28.18,28.55,28938
03-Jun-24,26.58,28.83,26.58,28.83,138693
31-May-24,28.76,28.76,27.21,27.72,2549
29-May-24,28.50,28.74,28.50,28.70,2551
28-May-24,28.75,28.75,28.38,28.38,39418
27-May-24,28.52,28.52,28.52,28.52,1311
24-May-24,29.02,29.02,28.71,28.71,211812
23-May-24,28.62,28.62,28.19,28.19,8823
22-May-24,29.85,29.85,28.23,28.77,37013
21-May-24,28.60,29.28,28.60,29.28,48239
20-May-24,24.24,28.80,24.24,28.60,34283
15-May-24,22.90,23.53,22.90,23.53,3194
14-May-24,22.90,22.90,22.90,22.90,251
07-May-24,20.50,20.50,20.44,20.44,572
02-May-24,20.50,20.50,20.50,20.50,143
25-Apr-24,20.50,20.50,20.50,20.50,512
16-Apr-24,21.72,21.72,21.72,21.72,65
12-Apr-24,21.78,21.78,21.78,21.78,653
11-Apr-24,21.78,21.78,21.78,21.78,544
08-Apr-24,22.80,22.80,22.80,22.80,342
05-Apr-24,22.80,22.80,22.80,22.80,1140
03-Apr-24,23.23,23.32,23.23,23.32,325
28-Mar-24,23.26,23.26,23.26,23.26,5768
27-Mar-24,23.05,23.05,22.52,22.52,22750
26-Mar-24,23.02,23.26,23.02,23.02,23677
21-Mar-24,24.00,24.00,24.00,24.00,240
20-Mar-24,23.24,23.24,23.24,23.24,69
18-Mar-24,23.04,23.28,23.04,23.24,25324
13-Mar-24,23.46,23.46,23.46,23.46,46
12-Mar-24,23.32,23.48,23.32,23.48,912
08-Mar-24,23.48,23.48,23.48,23.48,70
07-Mar-24,23.36,23.48,23.34,23.48,22876
04-Mar-24,23.22,23.22,23.18,23.18,696
01-Mar-24,23.26,23.26,23.26,23.26,1163
29-Feb-24,23.21,23.21,23.21,23.21,464
28-Feb-24,22.48,22.48,22.48,22.48,134
27-Feb-24,22.64,22.64,22.44,22.48,4079
26-Feb-24,22.28,22.48,22.28,22.48,19422
23-Feb-24,22.60,22.60,22.28,22.28,13292
22-Feb-24,22.94,22.94,22.22,22.22,9649
21-Feb-24,21.61,23.06,21.61,21.84,18705
20-Feb-24,20.84,21.25,20.84,21.25,15153
16-Feb-24,21.06,21.06,21.06,21.06,2948
15-Feb-24,20.56,21.46,20.56,21.46,1328
14-Feb-24,20.98,20.98,20.98,20.98,209
09-Feb-24,21.92,21.92,21.92,21.92,3288
08-Feb-24,22.10,22.10,22.06,22.06,4768
07-Feb-24,22.10,22.10,22.10,22.10,3315
06-Feb-24,21.35,21.35,21.28,21.28,3308
05-Feb-24,21.18,21.18,21.18,21.18,635
02-Feb-24,21.08,21.08,21.08,21.08,4848
01-Feb-24,20.92,21.06,20.82,20.82,7863
31-Jan-24,21.02,21.12,21.02,21.12,1072

*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