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
22/10/2021	-3,46%	-1,32	36,80	38,12	36,80	38,12	34K	8
21/10/2021	3,90%	1,43	38,12	37,00	37,00	38,12	675K	1.231
20/10/2021	-0,38%	-0,14	36,69	36,00	36,00	36,69	268K	8
19/10/2021	2,39%	0,86	36,83	36,40	36,40	36,88	136K	17
18/10/2021	5,45%	1,86	35,97	34,84	34,71	35,97	15K	13
15/10/2021	-3,07%	-1,08	34,11	34,41	34,08	34,70	57K	243
14/10/2021	1,38%	0,48	35,19	34,86	34,86	35,43	15K	11
13/10/2021	2,54%	0,86	34,71	34,39	34,39	34,71	1K	11
11/10/2021	-0,59%	-0,20	33,85	34,00	33,51	34,00	532K	8
08/10/2021	0,00%	0,00	34,05	34,38	33,90	34,38	217K	968
07/10/2021	4,70%	1,53	34,05	33,81	33,81	34,47	6K	36

06/10/2021	0,56%	0,18	32,52	32,16	31,50	32,52	34K	7
05/10/2021	-0,46%	-0,15	32,34	34,00	32,34	34,00	107K	828
04/10/2021	-3,76%	-1,27	32,49	32,55	32,30	32,55	116K	174
01/10/2021	-5,80%	-2,08	33,76	34,80	33,70	34,80	7K	7
30/09/2021	1,01%	0,36	35,84	35,20	35,20	35,84	141	2
29/09/2021	-4,11%	-1,52	35,48	37,19	35,44	37,19	321	8
28/09/2021	1,09%	0,40	37,00	36,64	36,00	37,00	30K	6
27/09/2021	-0,76%	-0,28	36,60	36,20	36,00	37,04	77K	655
24/09/2021	0,22%	0,08	36,88	37,16	36,64	37,16	12K	11
23/09/2021	-1,18%	-0,44	36,80	36,65	36,00	36,80	68K	166
22/09/2021	-1,46%	-0,55	37,24	36,60	36,60	37,24	2K	3
21/09/2021	2,69%	0,99	37,79	37,40	36,64	37,79	53K	54
20/09/2021	-1,50%	-0,56	36,80	36,52	36,52	36,95	9K	237
17/09/2021	1,63%	0,60	37,36	37,48	37,26	38,12	24K	48
16/09/2021	-1,08%	-0,40	36,76	44,90	36,60	44,90	73K	9
15/09/2021	-0,96%	-0,36	37,16	37,44	37,04	37,61	41K	7
14/09/2021	0,03%	0,01	37,52	37,96	37,32	37,96	12K	272
13/09/2021	-1,50%	-0,57	37,51	36,80	36,80	37,60	62K	814
10/09/2021	-3,96%	-1,57	38,08	39,55	37,94	39,55	1M	982
09/09/2021	-0,38%	-0,15	39,65	40,00	39,65	40,50	5K	50
08/09/2021	-1,00%	-0,40	39,80	40,20	39,36	40,20	43K	7
06/09/2021	-0,72%	-0,29	40,20	40,20	40,20	40,20	5K	1
03/09/2021	3,08%	1,21	40,49	39,64	39,20	40,50	1M	425
02/09/2021	1,24%	0,48	39,28	39,14	38,84	39,76	64K	982
01/09/2021	0,31%	0,12	38,80	38,68	38,32	39,00	16K	164
31/08/2021	-0,92%	-0,36	38,68	38,39	38,08	38,83	42K	134
30/08/2021	0,83%	0,32	39,04	39,08	38,60	39,28	83K	1.281
27/08/2021	-0,82%	-0,32	38,72	39,20	38,36	39,21	29K	69
26/08/2021	-0,51%	-0,20	39,04	38,94	38,68	39,08	40K	229
25/08/2021	0,20%	0,08	39,24	39,80	38,97	39,80	93K	826
24/08/2021	2,62%	1,00	39,16	38,52	38,24	39,52	9K	121
23/08/2021	0,53%	0,20	38,16	38,64	38,12	38,92	44K	717
20/08/2021	-3,16%	-1,24	37,96	39,41	37,96	39,68	459	5
19/08/2021	5,38%	2,00	39,20	37,29	37,29	39,28	55K	9
18/08/2021	5,44%	1,92	37,20	35,04	35,04	37,24	16K	11
17/08/2021	-1,29%	-0,46	35,28	34,86	34,80	35,31	7K	4
16/08/2021	-0,72%	-0,26	35,74	36,00	34,92	36,00	5K	9
13/08/2021	-1,85%	-0,68	36,00	36,68	35,65	36,84	40K	314
12/08/2021	-2,13%	-0,80	36,68	38,00	36,58	38,00	267K	1.139
11/08/2021	-17,26%	-7,82	37,48	43,01	36,20	43,01	748K	182
10/08/2021	-4,23%	-2,00	45,30	47,29	45,20	47,29	123K	1.607
09/08/2021	0,42%	0,20	47,30	47,25	46,75	47,40	9K	169
06/08/2021	-1,15%	-0,55	47,10	46,75	46,74	47,10	2K	4
05/08/2021	-7,39%	-3,80	47,65	51,45	47,65	51,45	8K	5
04/08/2021	1,18%	0,60	51,45	51,45	51,45	51,45	257	1
03/08/2021	-1,36%	-0,70	50,85	52,05	50,80	52,30	24K	47
02/08/2021	-0,77%	-0,40	51,55	51,20	51,05	51,61	2K	8
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	-	-	55,70	55,70	55,70	55,70	1K	1

Date,Open,High,Low,Close,Volume
22-Oct-21,38.12,38.12,36.80,36.80,34363
21-Oct-21,37.00,38.12,37.00,38.12,674803
20-Oct-21,36.00,36.69,36.00,36.69,267870
19-Oct-21,36.40,36.88,36.40,36.83,136492
18-Oct-21,34.84,35.97,34.71,35.97,15115
15-Oct-21,34.41,34.70,34.08,34.11,56966
14-Oct-21,34.86,35.43,34.86,35.19,14829
13-Oct-21,34.39,34.71,34.39,34.71,1003
11-Oct-21,34.00,34.00,33.51,33.85,532206
08-Oct-21,34.38,34.38,33.90,34.05,216678
07-Oct-21,33.81,34.47,33.81,34.05,5823
06-Oct-21,32.16,32.52,31.50,32.52,34055
05-Oct-21,34.00,34.00,32.34,32.34,106660
04-Oct-21,32.55,32.55,32.30,32.49,116224
01-Oct-21,34.80,34.80,33.70,33.76,7013
30-Sep-21,35.20,35.84,35.20,35.84,141
29-Sep-21,37.19,37.19,35.44,35.48,321
28-Sep-21,36.64,37.00,36.00,37.00,29730
27-Sep-21,36.20,37.04,36.00,36.60,76510
24-Sep-21,37.16,37.16,36.64,36.88,11624
23-Sep-21,36.65,36.80,36.00,36.80,67540
22-Sep-21,36.60,37.24,36.60,37.24,2014
21-Sep-21,37.40,37.79,36.64,37.79,52658
20-Sep-21,36.52,36.95,36.52,36.80,8697
17-Sep-21,37.48,38.12,37.26,37.36,23680
16-Sep-21,44.90,44.90,36.60,36.76,73478
15-Sep-21,37.44,37.61,37.04,37.16,40601
14-Sep-21,37.96,37.96,37.32,37.52,11591
13-Sep-21,36.80,37.60,36.80,37.51,62039
10-Sep-21,39.55,39.55,37.94,38.08,1288112
09-Sep-21,40.00,40.50,39.65,39.65,4973
08-Sep-21,40.20,40.20,39.36,39.80,43287
06-Sep-21,40.20,40.20,40.20,40.20,4824
03-Sep-21,39.64,40.50,39.20,40.49,1487550
02-Sep-21,39.14,39.76,38.84,39.28,63791
01-Sep-21,38.68,39.00,38.32,38.80,15892
31-Aug-21,38.39,38.83,38.08,38.68,42409
30-Aug-21,39.08,39.28,38.60,39.04,82696
27-Aug-21,39.20,39.21,38.36,38.72,28625
26-Aug-21,38.94,39.08,38.68,39.04,40172
25-Aug-21,39.80,39.80,38.97,39.24,92709
24-Aug-21,38.52,39.52,38.24,39.16,9281
23-Aug-21,38.64,38.92,38.12,38.16,44021
20-Aug-21,39.41,39.68,37.96,37.96,459
19-Aug-21,37.29,39.28,37.29,39.20,54966
18-Aug-21,35.04,37.24,35.04,37.20,15603
17-Aug-21,34.86,35.31,34.80,35.28,7369
16-Aug-21,36.00,36.00,34.92,35.74,5009
13-Aug-21,36.68,36.84,35.65,36.00,40223
12-Aug-21,38.00,38.00,36.58,36.68,267031
11-Aug-21,43.01,43.01,36.20,37.48,748398
10-Aug-21,47.29,47.29,45.20,45.30,122564
09-Aug-21,47.25,47.40,46.75,47.30,9137
06-Aug-21,46.75,47.10,46.74,47.10,1637
05-Aug-21,51.45,51.45,47.65,47.65,8347
04-Aug-21,51.45,51.45,51.45,51.45,257
03-Aug-21,52.05,52.30,50.80,50.85,24460
02-Aug-21,51.20,51.61,51.05,51.55,2210
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: W1IX34

cotações, gráficos e mais...