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
30/07/2021	0,97%	0,50	51,95	51,75	51,65	51,95	68K	224
29/07/2021	-1,25%	-0,65	51,45	51,45	50,76	51,70	36K	545
28/07/2021	0,97%	0,50	52,10	52,00	51,76	52,75	24K	31
27/07/2021	-2,22%	-1,17	51,60	51,43	50,50	51,60	4K	9
26/07/2021	0,32%	0,17	52,77	51,70	51,45	52,77	4K	7
23/07/2021	-0,09%	-0,05	52,60	52,42	52,42	52,80	193K	9
22/07/2021	2,17%	1,12	52,65	52,45	52,45	52,74	2K	7
21/07/2021	-0,77%	-0,40	51,53	52,55	51,19	52,55	2K	5
20/07/2021	2,12%	1,08	51,93	50,85	50,30	51,93	13K	10
19/07/2021	8,19%	3,85	50,85	47,00	47,00	50,85	29K	20
16/07/2021	-0,42%	-0,20	47,00	47,85	47,00	47,85	15K	7

15/07/2021	-1,46%	-0,70	47,20	47,85	47,02	47,85	8K	8
14/07/2021	-6,54%	-3,35	47,90	50,60	47,70	50,71	20K	18
13/07/2021	0,00%	0,00	51,25	51,15	51,15	51,90	2K	6
12/07/2021	0,20%	0,10	51,25	52,25	51,05	52,66	108K	15
08/07/2021	-1,63%	-0,85	51,15	51,20	50,95	51,20	1K	5
07/07/2021	-0,38%	-0,20	52,00	53,00	51,50	53,00	10M	20
06/07/2021	5,67%	2,80	52,20	50,35	50,35	52,20	46K	12
05/07/2021	1,25%	0,61	49,40	48,50	48,12	49,65	84K	18
02/07/2021	-0,45%	-0,22	48,79	49,00	48,31	49,16	36K	10
01/07/2021	1,16%	0,56	49,01	48,02	48,00	49,30	29K	14
30/06/2021	0,29%	0,14	48,45	47,92	47,92	48,95	102K	15
29/06/2021	-1,97%	-0,97	48,31	49,70	48,31	49,70	65K	41
28/06/2021	-2,67%	-1,35	49,28	50,63	49,10	50,63	152K	71
25/06/2021	2,26%	1,12	50,63	50,35	49,10	50,63	13K	6
24/06/2021	0,22%	0,11	49,51	48,95	48,85	49,85	11K	24
23/06/2021	0,71%	0,35	49,40	52,42	49,05	52,42	11K	6
22/06/2021	1,55%	0,75	49,05	48,70	48,70	49,39	8K	4
21/06/2021	-5,11%	-2,60	48,30	50,90	48,30	51,40	26K	16
18/06/2021	2,62%	1,30	50,90	49,95	48,25	50,92	37K	58
17/06/2021	3,44%	1,65	49,60	46,35	46,35	49,60	9K	5
16/06/2021	2,35%	1,10	47,95	47,35	47,10	47,95	209K	51
15/06/2021	-4,39%	-2,15	46,85	49,15	46,85	49,15	20K	9
14/06/2021	2,83%	1,35	49,00	48,30	48,21	49,00	2M	8
11/06/2021	4,40%	2,01	47,65	47,23	47,23	47,65	16K	7
10/06/2021	-0,44%	-0,20	45,64	44,72	44,72	45,64	2K	3
08/06/2021	1,33%	0,60	45,84	45,84	45,84	45,84	458	1
07/06/2021	4,29%	1,86	45,24	44,08	44,08	45,32	1K	5
04/06/2021	-1,41%	-0,62	43,38	43,38	43,38	43,38	43	1
02/06/2021	-2,98%	-1,35	44,00	45,08	44,00	45,08	13K	3
01/06/2021	-0,11%	-0,05	45,35	45,05	44,25	45,35	3K	3
28/05/2021	-0,44%	-0,20	45,40	46,60	45,40	46,60	45K	8
26/05/2021	1,67%	0,75	45,60	45,44	45,44	45,84	3K	3
25/05/2021	1,24%	0,55	44,85	44,85	44,85	44,85	23K	2
24/05/2021	-0,23%	-0,10	44,30	44,48	44,30	44,49	14K	4
21/05/2021	1,46%	0,64	44,40	44,44	43,60	44,72	9K	5
20/05/2021	5,45%	2,26	43,76	42,00	42,00	44,08	417K	45
19/05/2021	2,42%	0,98	41,50	41,12	41,12	41,50	2K	8
18/05/2021	8,05%	3,02	40,52	40,14	40,14	40,52	362	4
17/05/2021	-4,58%	-1,80	37,50	38,19	37,50	38,19	2K	6
14/05/2021	0,38%	0,15	39,30	39,15	38,64	39,99	18K	14
13/05/2021	-8,34%	-3,56	39,15	43,04	38,90	43,26	40K	30
12/05/2021	-15,26%	-7,69	42,71	47,46	41,27	47,46	205K	81
11/05/2021	3,70%	1,80	50,40	48,01	47,44	50,40	8K	5
10/05/2021	-4,29%	-2,18	48,60	48,23	48,01	48,60	35K	8
07/05/2021	2,01%	1,00	50,78	49,00	49,00	50,78	302	2
06/05/2021	-6,08%	-3,22	49,78	50,23	49,00	50,23	157K	38
05/05/2021	0,86%	0,45	53,00	52,44	52,44	53,00	11K	2
04/05/2021	-8,45%	-4,85	52,55	52,55	52,55	52,55	525	1
03/05/2021	-1,80%	-1,05	57,40	56,80	56,80	57,40	1K	2
30/04/2021	1,12%	0,65	58,45	58,45	58,45	58,45	584	1
29/04/2021	2,48%	1,40	57,80	52,02	52,02	58,50	783	3
28/04/2021	-0,69%	-0,39	56,40	55,86	55,86	56,40	2K	2
27/04/2021	1,66%	0,93	56,79	56,79	56,79	56,79	227	1
26/04/2021	2,59%	1,41	55,86	54,50	54,50	55,86	98K	20
22/04/2021	1,40%	0,75	54,45	54,65	54,20	54,70	1K	5
20/04/2021	1,32%	0,70	53,70	53,70	53,70	53,70	53	1
19/04/2021	-4,76%	-2,65	53,00	53,60	53,00	53,60	10K	4
16/04/2021	0,63%	0,35	55,65	55,65	55,65	55,65	28K	1
15/04/2021	-2,30%	-1,30	55,30	54,90	54,90	55,50	17K	3
13/04/2021	2,07%	1,15	56,60	56,50	55,80	56,60	230K	4
12/04/2021	-1,60%	-0,90	55,45	55,45	55,45	55,45	110	1
09/04/2021	-0,27%	-0,15	56,35	55,48	55,48	56,35	1M	4
07/04/2021	-0,02%	-0,01	56,50	56,20	56,20	56,50	28K	3
06/04/2021	1,45%	0,81	56,51	56,30	56,30	56,70	75K	3
05/04/2021	0,18%	0,10	55,70	55,70	55,70	55,70	1K	1
01/04/2021	5,00%	2,65	55,60	55,50	55,30	55,60	13K	3
31/03/2021	3,62%	1,85	52,95	52,11	52,11	52,95	2K	3
30/03/2021	-2,29%	-1,20	51,10	51,00	51,00	51,10	357	2
29/03/2021	0,00%	0,00	52,30	52,30	52,30	52,30	10K	2
26/03/2021	-4,32%	-2,36	52,30	52,00	52,00	52,40	1K	3
23/03/2021	-0,44%	-0,24	54,66	54,66	54,66	54,66	55K	2
22/03/2021	-0,45%	-0,25	54,90	54,05	54,05	54,90	11K	4
18/03/2021	-4,09%	-2,35	55,15	55,00	54,89	55,15	27K	4
17/03/2021	0,00%	0,00	57,50	56,20	56,20	57,50	794	4
16/03/2021	1,59%	0,90	57,50	56,80	56,80	57,85	4K	3
15/03/2021	2,82%	1,55	56,60	56,15	56,15	56,60	26K	2
12/03/2021	-2,45%	-1,38	55,05	55,11	55,05	55,18	217K	4
11/03/2021	-4,10%	-2,41	56,43	56,82	56,28	56,85	2M	6
10/03/2021	-1,19%	-0,71	58,84	58,84	58,84	58,84	588	1
09/03/2021	9,25%	5,04	59,55	57,96	57,30	59,55	33K	13
08/03/2021	-6,05%	-3,51	54,51	58,17	54,51	58,17	83K	7
05/03/2021	1,20%	0,69	58,02	58,02	58,02	58,02	58	1
04/03/2021	-4,59%	-2,76	57,33	59,16	56,50	59,16	177K	11
03/03/2021	-8,50%	-5,58	60,09	65,43	60,09	65,43	81K	4
02/03/2021	2,29%	1,47	65,67	64,69	64,69	66,00	28K	3
01/03/2021	-1,88%	-1,23	64,20	66,00	63,63	66,00	12K	9
26/02/2021	6,96%	4,26	65,43	62,50	62,50	66,00	13K	10
25/02/2021	-3,78%	-2,40	61,17	63,00	60,63	65,43	145K	186
24/02/2021	2,17%	1,35	63,57	60,33	60,33	63,57	8K	6
23/02/2021	0,97%	0,60	62,22	58,36	58,36	62,22	56K	6
22/02/2021	-3,48%	-2,22	61,62	63,18	61,11	63,69	3K	6
19/02/2021	1,82%	1,14	63,84	62,70	62,70	64,66	187K	10
18/02/2021	17,22%	9,21	62,70	61,22	61,22	63,42	92K	9
17/02/2021	1,79%	0,94	53,49	51,72	51,72	53,49	68K	2
12/02/2021	-0,87%	-0,46	52,55	53,16	52,55	53,16	42K	5
11/02/2021	0,68%	0,36	53,01	53,28	52,74	53,28	945K	9
10/02/2021	3,19%	1,63	52,65	52,65	52,65	53,00	31K	3
09/02/2021	1,05%	0,53	51,02	50,64	50,64	51,24	448K	4
08/02/2021	1,08%	0,54	50,49	50,49	50,49	50,49	252	1
05/02/2021	-0,79%	-0,40	49,95	49,95	49,95	49,95	5K	1
04/02/2021	0,60%	0,30	50,35	50,65	50,30	50,65	22K	3
03/02/2021	0,93%	0,46	50,05	49,79	49,40	50,05	51K	4
02/02/2021	5,74%	2,69	49,59	47,16	47,16	49,59	27K	7
01/02/2021	4,22%	1,90	46,90	47,19	46,90	47,19	753	3
29/01/2021	-0,27%	-0,12	45,00	45,54	44,56	45,54	103K	5
28/01/2021	7,43%	3,12	45,12	45,00	44,20	45,12	280K	14
27/01/2021	-6,98%	-3,15	42,00	43,00	42,00	44,82	21K	7
22/01/2021	2,15%	0,95	45,15	45,15	45,15	45,15	45	1
21/01/2021	-2,23%	-1,01	44,20	44,64	44,20	45,00	35K	9
20/01/2021	2,96%	1,30	45,21	45,50	44,97	45,69	94K	9
19/01/2021	1,64%	0,71	43,91	42,90	42,80	43,91	445K	9
15/01/2021	0,00%	0,00	43,20	43,25	43,20	43,25	1K	2
14/01/2021	-4,00%	-1,80	43,20	43,20	43,20	43,60	9K	4
13/01/2021	-3,76%	-1,76	45,00	45,00	45,00	45,00	45	1
12/01/2021	-5,02%	-2,47	46,76	46,85	46,76	46,85	29K	2
11/01/2021	3,23%	1,54	49,23	49,67	48,99	49,67	4K	5
08/01/2021	4,26%	1,95	47,69	46,26	46,26	47,91	161K	5
07/01/2021	3,37%	1,49	45,74	45,74	45,74	45,74	45	1
06/01/2021	-2,32%	-1,05	44,25	44,45	44,16	44,45	174K	8
05/01/2021	1,68%	0,75	45,30	44,55	44,55	45,30	87K	7
04/01/2021	-1,26%	-0,57	44,55	43,77	42,98	44,55	133K	10
30/12/2020	3,61%	1,57	45,12	44,43	44,43	45,12	22K	2
29/12/2020	-	-	43,55	43,43	43,43	43,55	1K	2

Date,Open,High,Low,Close,Volume
30-Jul-21,51.75,51.95,51.65,51.95,68052
29-Jul-21,51.45,51.70,50.76,51.45,35663
28-Jul-21,52.00,52.75,51.76,52.10,24480
27-Jul-21,51.43,51.60,50.50,51.60,3726
26-Jul-21,51.70,52.77,51.45,52.77,4250
23-Jul-21,52.42,52.80,52.42,52.60,192525
22-Jul-21,52.45,52.74,52.45,52.65,2104
21-Jul-21,52.55,52.55,51.19,51.53,1757
20-Jul-21,50.85,51.93,50.30,51.93,13082
19-Jul-21,47.00,50.85,47.00,50.85,29132
16-Jul-21,47.85,47.85,47.00,47.00,15191
15-Jul-21,47.85,47.85,47.02,47.20,7883
14-Jul-21,50.60,50.71,47.70,47.90,19894
13-Jul-21,51.15,51.90,51.15,51.25,1551
12-Jul-21,52.25,52.66,51.05,51.25,107974
08-Jul-21,51.20,51.20,50.95,51.15,1175
07-Jul-21,53.00,53.00,51.50,52.00,9649576
06-Jul-21,50.35,52.20,50.35,52.20,45514
05-Jul-21,48.50,49.65,48.12,49.40,84188
02-Jul-21,49.00,49.16,48.31,48.79,35689
01-Jul-21,48.02,49.30,48.00,49.01,29403
30-Jun-21,47.92,48.95,47.92,48.45,101615
29-Jun-21,49.70,49.70,48.31,48.31,64805
28-Jun-21,50.63,50.63,49.10,49.28,151960
25-Jun-21,50.35,50.63,49.10,50.63,12808
24-Jun-21,48.95,49.85,48.85,49.51,10616
23-Jun-21,52.42,52.42,49.05,49.40,11174
22-Jun-21,48.70,49.39,48.70,49.05,8076
21-Jun-21,50.90,51.40,48.30,48.30,25722
18-Jun-21,49.95,50.92,48.25,50.90,37016
17-Jun-21,46.35,49.60,46.35,49.60,9028
16-Jun-21,47.35,47.95,47.10,47.95,209237
15-Jun-21,49.15,49.15,46.85,46.85,19797
14-Jun-21,48.30,49.00,48.21,49.00,1507485
11-Jun-21,47.23,47.65,47.23,47.65,16101
10-Jun-21,44.72,45.64,44.72,45.64,1860
08-Jun-21,45.84,45.84,45.84,45.84,458
07-Jun-21,44.08,45.32,44.08,45.24,1261
04-Jun-21,43.38,43.38,43.38,43.38,43
02-Jun-21,45.08,45.08,44.00,44.00,13146
01-Jun-21,45.05,45.35,44.25,45.35,2529
28-May-21,46.60,46.60,45.40,45.40,44515
26-May-21,45.44,45.84,45.44,45.60,3420
25-May-21,44.85,44.85,44.85,44.85,22604
24-May-21,44.48,44.49,44.30,44.30,14452
21-May-21,44.44,44.72,43.60,44.40,8932
20-May-21,42.00,44.08,42.00,43.76,416955
19-May-21,41.12,41.50,41.12,41.50,1938
18-May-21,40.14,40.52,40.14,40.52,362
17-May-21,38.19,38.19,37.50,37.50,1767
14-May-21,39.15,39.99,38.64,39.30,18004
13-May-21,43.04,43.26,38.90,39.15,39902
12-May-21,47.46,47.46,41.27,42.71,205149
11-May-21,48.01,50.40,47.44,50.40,8468
10-May-21,48.23,48.60,48.01,48.60,35065
07-May-21,49.00,50.78,49.00,50.78,302
06-May-21,50.23,50.23,49.00,49.78,157341
05-May-21,52.44,53.00,52.44,53.00,10757
04-May-21,52.55,52.55,52.55,52.55,525
03-May-21,56.80,57.40,56.80,57.40,1142
30-Apr-21,58.45,58.45,58.45,58.45,584
29-Apr-21,52.02,58.50,52.02,57.80,783
28-Apr-21,55.86,56.40,55.86,56.40,1747
27-Apr-21,56.79,56.79,56.79,56.79,227
26-Apr-21,54.50,55.86,54.50,55.86,98379
22-Apr-21,54.65,54.70,54.20,54.45,1474
20-Apr-21,53.70,53.70,53.70,53.70,53
19-Apr-21,53.60,53.60,53.00,53.00,10367
16-Apr-21,55.65,55.65,55.65,55.65,27825
15-Apr-21,54.90,55.50,54.90,55.30,16625
13-Apr-21,56.50,56.60,55.80,56.60,229745
12-Apr-21,55.45,55.45,55.45,55.45,110
09-Apr-21,55.48,56.35,55.48,56.35,1401155
07-Apr-21,56.20,56.50,56.20,56.50,28157
06-Apr-21,56.30,56.70,56.30,56.51,74547
05-Apr-21,55.70,55.70,55.70,55.70,1114
01-Apr-21,55.50,55.60,55.30,55.60,12776
31-Mar-21,52.11,52.95,52.11,52.95,1616
30-Mar-21,51.00,51.10,51.00,51.10,357
29-Mar-21,52.30,52.30,52.30,52.30,10460
26-Mar-21,52.00,52.40,52.00,52.30,1412
23-Mar-21,54.66,54.66,54.66,54.66,54660
22-Mar-21,54.05,54.90,54.05,54.90,10899
18-Mar-21,55.00,55.15,54.89,55.15,26616
17-Mar-21,56.20,57.50,56.20,57.50,794
16-Mar-21,56.80,57.85,56.80,57.50,3763
15-Mar-21,56.15,56.60,56.15,56.60,25863
12-Mar-21,55.11,55.18,55.05,55.05,216686
11-Mar-21,56.82,56.85,56.28,56.43,1512780
10-Mar-21,58.84,58.84,58.84,58.84,588
09-Mar-21,57.96,59.55,57.30,59.55,32505
08-Mar-21,58.17,58.17,54.51,54.51,82599
05-Mar-21,58.02,58.02,58.02,58.02,58
04-Mar-21,59.16,59.16,56.50,57.33,176604
03-Mar-21,65.43,65.43,60.09,60.09,80627
02-Mar-21,64.69,66.00,64.69,65.67,27808
01-Mar-21,66.00,66.00,63.63,64.20,12164
26-Feb-21,62.50,66.00,62.50,65.43,12812
25-Feb-21,63.00,65.43,60.63,61.17,144686
24-Feb-21,60.33,63.57,60.33,63.57,8369
23-Feb-21,58.36,62.22,58.36,62.22,55766
22-Feb-21,63.18,63.69,61.11,61.62,3311
19-Feb-21,62.70,64.66,62.70,63.84,187017
18-Feb-21,61.22,63.42,61.22,62.70,91779
17-Feb-21,51.72,53.49,51.72,53.49,67770
12-Feb-21,53.16,53.16,52.55,52.55,42313
11-Feb-21,53.28,53.28,52.74,53.01,944545
10-Feb-21,52.65,53.00,52.65,52.65,30607
09-Feb-21,50.64,51.24,50.64,51.02,448114
08-Feb-21,50.49,50.49,50.49,50.49,252
05-Feb-21,49.95,49.95,49.95,49.95,4995
04-Feb-21,50.65,50.65,50.30,50.35,21600
03-Feb-21,49.79,50.05,49.40,50.05,50966
02-Feb-21,47.16,49.59,47.16,49.59,27067
01-Feb-21,47.19,47.19,46.90,46.90,753
29-Jan-21,45.54,45.54,44.56,45.00,102610
28-Jan-21,45.00,45.12,44.20,45.12,280254
27-Jan-21,43.00,44.82,42.00,42.00,20917
22-Jan-21,45.15,45.15,45.15,45.15,45
21-Jan-21,44.64,45.00,44.20,44.20,35322
20-Jan-21,45.50,45.69,44.97,45.21,94093
19-Jan-21,42.90,43.91,42.80,43.91,444994
15-Jan-21,43.25,43.25,43.20,43.20,1080
14-Jan-21,43.20,43.60,43.20,43.20,8714
13-Jan-21,45.00,45.00,45.00,45.00,45
12-Jan-21,46.85,46.85,46.76,46.76,28798
11-Jan-21,49.67,49.67,48.99,49.23,3546
08-Jan-21,46.26,47.91,46.26,47.69,161234
07-Jan-21,45.74,45.74,45.74,45.74,45
06-Jan-21,44.45,44.45,44.16,44.25,173956
05-Jan-21,44.55,45.30,44.55,45.30,87432
04-Jan-21,43.77,44.55,42.98,44.55,132911
30-Dec-20,44.43,45.12,44.43,45.12,22060
29-Dec-20,43.43,43.55,43.43,43.55,1477

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: W1IX34

cotações, gráficos e mais...