Cotação atual, histórico e gráfico do papel: W1MB34

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 W1MB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2025	0,57%	1,76	312,48	310,00	308,76	313,10	12K	19
24/10/2025	-4,31%	-13,98	310,72	315,52	307,84	318,40	35K	94
23/10/2025	-2,25%	-7,48	324,70	322,66	321,30	324,70	5K	16
22/10/2025	-1,11%	-3,74	332,18	337,62	329,80	337,62	10K	29
21/10/2025	-0,10%	-0,34	335,92	340,00	335,00	340,00	13K	25
20/10/2025	0,10%	0,34	336,26	338,64	336,26	338,64	15K	35
17/10/2025	-1,66%	-5,68	335,92	341,60	335,58	341,60	36K	87

16/10/2025	-0,82%	-2,82	341,60	344,05	340,72	344,40	4K	12
15/10/2025	0,64%	2,18	344,42	346,46	344,42	347,76	2K	5
14/10/2025	-0,02%	-0,06	342,24	341,36	338,64	343,06	28K	81
13/10/2025	-1,51%	-5,25	342,30	344,05	342,30	344,05	9K	2
10/10/2025	2,22%	7,54	347,55	347,48	344,05	350,91	20K	23
09/10/2025	0,40%	1,37	340,01	343,40	338,64	343,40	8K	10
08/10/2025	-0,06%	-0,20	338,64	338,98	337,62	340,62	9K	25
07/10/2025	-0,54%	-1,84	338,84	337,28	337,28	340,68	13K	35
06/10/2025	-1,86%	-6,46	340,68	343,90	338,98	344,10	23K	66
03/10/2025	0,99%	3,40	347,14	345,10	342,04	348,16	39K	87
02/10/2025	1,61%	5,44	343,74	344,42	343,74	348,84	6K	7
01/10/2025	0,40%	1,35	338,30	337,28	336,60	340,00	2M	188
29/09/2025	-0,10%	-0,33	336,95	345,10	336,95	345,10	1K	2
25/09/2025	8,15%	25,42	337,28	339,66	337,28	339,66	676	2
17/09/2025	-0,10%	-0,31	311,86	311,86	311,86	311,86	623	1
15/09/2025	-2,15%	-6,87	312,17	314,96	312,17	314,96	940	3
12/09/2025	1,80%	5,63	319,04	319,36	319,04	319,36	2K	3
03/09/2025	0,40%	1,24	313,41	315,58	313,41	315,58	7K	2
02/09/2025	-2,09%	-6,66	312,17	334,77	312,17	334,77	3K	4
01/09/2025	0,63%	2,01	318,83	316,96	316,82	318,83	5K	4
29/08/2025	2,61%	8,06	316,82	316,82	316,82	316,82	5K	1
26/08/2025	0,10%	0,31	308,76	308,76	308,76	308,76	308	1
25/08/2025	-1,44%	-4,51	308,45	309,38	308,00	309,38	8K	4
22/08/2025	0,45%	1,41	312,96	312,96	312,96	312,96	312	1
20/08/2025	0,00%	0,00	311,55	311,55	311,55	311,55	623	1
15/08/2025	0,30%	0,93	311,55	310,62	310,62	314,34	3K	3
14/08/2025	-0,20%	-0,62	310,62	310,62	310,62	310,62	310	1
13/08/2025	0,89%	2,76	311,24	308,48	308,48	311,24	2K	2
12/08/2025	-2,76%	-8,74	308,48	311,36	308,48	311,36	619	2
11/08/2025	1,51%	4,72	317,22	317,22	317,22	317,22	317	1
08/08/2025	-1,46%	-4,63	312,50	314,65	312,50	314,65	6K	3
07/08/2025	-1,39%	-4,47	317,13	317,13	317,13	317,13	951	1
06/08/2025	1,41%	4,47	321,60	321,60	321,60	321,60	643	1
05/08/2025	-5,78%	-19,47	317,13	317,13	317,13	317,13	317	1
01/08/2025	3,02%	9,88	336,60	332,18	332,18	336,60	1000	2
29/07/2025	1,29%	4,16	326,72	326,72	326,72	326,72	653	2
28/07/2025	0,00%	0,00	322,56	322,56	322,56	322,56	645	2
25/07/2025	-0,44%	-1,44	322,56	323,20	322,56	323,20	5K	2
24/07/2025	0,65%	2,08	324,00	322,56	322,24	324,00	5K	3
22/07/2025	-2,99%	-9,92	321,92	323,84	321,92	323,84	2K	3
18/07/2025	1,37%	4,48	331,84	330,88	330,88	331,84	17K	2
16/07/2025	0,92%	2,97	327,36	327,36	327,36	327,36	4K	1
15/07/2025	0,57%	1,83	324,39	324,39	324,39	324,39	3K	1
11/07/2025	1,43%	4,56	322,56	322,56	322,56	322,56	2K	1
10/07/2025	0,00%	0,00	318,00	318,00	318,00	318,00	318	1
09/07/2025	0,79%	2,48	318,00	318,08	318,00	318,08	3K	2
08/07/2025	-1,50%	-4,80	315,52	318,40	313,92	318,40	18K	5
07/07/2025	-0,20%	-0,64	320,32	320,32	320,32	320,32	2K	2
03/07/2025	1,21%	3,84	320,96	317,00	317,00	320,96	6K	6
02/07/2025	-2,33%	-7,58	317,12	319,68	317,12	319,68	2K	3
01/07/2025	-6,20%	-21,45	324,70	325,00	320,96	325,04	23K	5
27/06/2025	0,60%	2,07	346,15	344,08	344,08	346,15	1K	3
26/06/2025	2,92%	9,75	344,08	344,08	344,08	344,08	1K	2
23/06/2025	0,75%	2,50	334,33	334,29	334,29	334,33	3K	2
20/06/2025	2,37%	7,67	331,83	331,83	331,83	331,83	1K	1
17/06/2025	-0,27%	-0,89	324,16	324,16	324,16	324,16	648	1
16/06/2025	-2,09%	-6,95	325,05	324,72	324,72	325,05	2K	2
13/06/2025	0,75%	2,48	332,00	330,17	330,17	332,00	14K	3
10/06/2025	-2,51%	-8,48	329,52	329,52	329,52	329,52	3K	2
06/06/2025	-0,69%	-2,34	338,00	338,00	338,00	338,00	3K	1
05/06/2025	-1,64%	-5,66	340,34	340,34	340,34	340,34	680	1
04/06/2025	0,14%	0,50	346,00	346,00	346,00	346,00	692	1
03/06/2025	0,81%	2,78	345,50	345,50	345,50	345,50	2K	2
30/05/2025	0,00%	0,00	342,72	342,72	342,72	342,72	342	1
29/05/2025	-0,69%	-2,38	342,72	342,72	342,72	342,72	2K	1
28/05/2025	1,14%	3,88	345,10	344,28	344,28	345,10	1K	2
27/05/2025	4,66%	15,18	341,22	341,22	341,22	341,22	6K	1
22/05/2025	-1,23%	-4,06	326,04	326,04	326,04	326,04	326	1
21/05/2025	-0,63%	-2,10	330,10	330,10	330,10	330,10	660	1
20/05/2025	-0,13%	-0,44	332,20	332,64	332,20	332,64	5K	2
19/05/2025	0,00%	0,00	332,64	332,64	332,64	332,64	2K	1
16/05/2025	0,50%	1,65	332,64	332,64	332,64	332,64	665	1
15/05/2025	1,39%	4,54	330,99	327,13	327,13	330,99	2K	4
14/05/2025	0,43%	1,40	326,45	326,45	326,45	326,45	652	1
12/05/2025	-0,51%	-1,67	325,05	326,72	325,05	326,72	2K	4
09/05/2025	-0,52%	-1,72	326,72	325,44	325,44	326,72	1K	2
08/05/2025	-3,02%	-10,24	328,44	331,50	328,10	331,50	1K	4
07/05/2025	1,54%	5,14	338,68	339,31	338,68	339,31	2K	2
06/05/2025	-1,21%	-4,08	333,54	333,54	333,54	333,54	3K	1
02/05/2025	0,78%	2,62	337,62	337,62	337,62	337,62	1K	1
30/04/2025	0,23%	0,76	335,00	335,00	335,00	335,00	1K	1
29/04/2025	-1,40%	-4,74	334,24	334,24	334,24	334,24	668	1
25/04/2025	-0,46%	-1,58	338,98	338,98	338,98	338,98	1K	1
24/04/2025	1,07%	3,62	340,56	340,89	340,56	340,89	1K	2
15/04/2025	3,94%	12,78	336,94	336,94	336,94	336,94	336	1
07/04/2025	0,34%	1,09	324,16	323,07	323,07	324,16	99K	2
04/04/2025	-2,78%	-9,25	323,07	313,00	313,00	323,07	7K	3
03/04/2025	-3,42%	-11,76	332,32	341,03	332,32	341,03	3K	3
01/04/2025	1,30%	4,42	344,08	344,08	344,08	344,08	344	1
31/03/2025	-0,13%	-0,43	339,66	339,66	339,66	339,66	339	1
28/03/2025	-0,67%	-2,29	340,09	340,09	340,09	340,09	340	1
27/03/2025	4,95%	16,15	342,38	341,70	341,70	343,00	5K	4
24/03/2025	-5,00%	-17,17	326,23	326,23	326,23	326,23	326	1
21/03/2025	1,61%	5,44	343,40	343,40	343,40	343,40	1K	1
20/03/2025	1,48%	4,92	337,96	337,96	337,96	337,96	337	1
19/03/2025	0,01%	0,04	333,04	333,04	333,04	333,04	1K	1
17/03/2025	4,24%	13,56	333,00	349,62	333,00	349,62	14K	6
11/03/2025	1,32%	4,17	319,44	319,44	319,44	319,44	638	1
10/03/2025	0,31%	0,97	315,27	311,24	311,24	317,13	7K	5
07/03/2025	-0,01%	-0,04	314,30	315,00	314,30	315,00	1K	2
06/03/2025	-7,43%	-25,23	314,34	320,00	314,34	320,00	2K	4
28/02/2025	2,77%	9,16	339,57	339,57	339,57	339,57	679	1
27/02/2025	-1,55%	-5,20	330,41	330,10	330,10	331,32	1K	3
25/02/2025	1,40%	4,62	335,61	335,61	335,61	335,61	335	1
19/02/2025	0,44%	1,46	330,99	330,99	330,99	330,99	992	1
17/02/2025	0,71%	2,33	329,53	329,53	329,53	329,53	659	1
14/02/2025	4,20%	13,20	327,20	329,01	327,20	329,01	983	2
13/02/2025	-0,98%	-3,12	314,00	318,00	314,00	318,00	2K	2
12/02/2025	0,23%	0,72	317,12	317,12	317,12	317,12	10K	1
11/02/2025	-1,85%	-5,95	316,40	322,30	316,40	322,30	638	2
07/02/2025	-0,73%	-2,37	322,35	321,28	321,28	325,00	34K	3
06/02/2025	0,59%	1,92	324,72	323,06	323,00	326,37	1K	4
04/02/2025	-1,71%	-5,60	322,80	322,80	322,80	322,80	322	1
03/02/2025	0,12%	0,40	328,40	323,01	323,01	328,40	974	2
31/01/2025	2,89%	9,21	328,00	328,00	328,00	328,00	3K	1
28/01/2025	0,28%	0,89	318,79	322,29	318,79	322,29	12K	3
27/01/2025	-9,22%	-32,28	317,90	344,05	315,80	344,05	34K	12
24/01/2025	-0,69%	-2,44	350,18	350,18	350,18	350,18	1K	1
23/01/2025	-1,00%	-3,56	352,62	352,62	352,62	352,62	352	1
22/01/2025	-1,61%	-5,82	356,18	356,18	356,18	356,18	1K	1
21/01/2025	6,61%	22,45	362,00	362,00	362,00	362,00	362	1
10/01/2025	0,69%	2,34	339,55	342,04	339,55	342,04	681	2
07/01/2025	-1,49%	-5,09	337,21	337,21	337,21	337,21	337	1
06/01/2025	-2,54%	-8,92	342,30	342,30	342,30	342,30	342	1
03/01/2025	4,24%	14,29	351,22	349,75	349,75	351,22	35K	3
30/12/2024	0,79%	2,64	336,93	336,93	336,93	336,93	336	1
27/12/2024	-	-	334,29	334,29	334,29	334,29	668	1

Date,Open,High,Low,Close,Volume
27-Oct-25,310.00,313.10,308.76,312.48,11824
24-Oct-25,315.52,318.40,307.84,310.72,34695
23-Oct-25,322.66,324.70,321.30,324.70,5162
22-Oct-25,337.62,337.62,329.80,332.18,9981
21-Oct-25,340.00,340.00,335.00,335.92,13463
20-Oct-25,338.64,338.64,336.26,336.26,15191
17-Oct-25,341.60,341.60,335.58,335.92,35858
16-Oct-25,344.05,344.40,340.72,341.60,4116
15-Oct-25,346.46,347.76,344.42,344.42,1729
14-Oct-25,341.36,343.06,338.64,342.24,27654
13-Oct-25,344.05,344.05,342.30,342.30,8559
10-Oct-25,347.48,350.91,344.05,347.55,20143
09-Oct-25,343.40,343.40,338.64,340.01,8162
08-Oct-25,338.98,340.62,337.62,338.64,8813
07-Oct-25,337.28,340.68,337.28,338.84,12860
06-Oct-25,343.90,344.10,338.98,340.68,22859
03-Oct-25,345.10,348.16,342.04,347.14,39126
02-Oct-25,344.42,348.84,343.74,343.74,6207
01-Oct-25,337.28,340.00,336.60,338.30,2463444
29-Sep-25,345.10,345.10,336.95,336.95,1019
25-Sep-25,339.66,339.66,337.28,337.28,676
17-Sep-25,311.86,311.86,311.86,311.86,623
15-Sep-25,314.96,314.96,312.17,312.17,940
12-Sep-25,319.36,319.36,319.04,319.04,1596
03-Sep-25,315.58,315.58,313.41,313.41,6585
02-Sep-25,334.77,334.77,312.17,312.17,3171
01-Sep-25,316.96,318.83,316.82,318.83,5388
29-Aug-25,316.82,316.82,316.82,316.82,5069
26-Aug-25,308.76,308.76,308.76,308.76,308
25-Aug-25,309.38,309.38,308.00,308.45,8023
22-Aug-25,312.96,312.96,312.96,312.96,312
20-Aug-25,311.55,311.55,311.55,311.55,623
15-Aug-25,310.62,314.34,310.62,311.55,2803
14-Aug-25,310.62,310.62,310.62,310.62,310
13-Aug-25,308.48,311.24,308.48,311.24,1550
12-Aug-25,311.36,311.36,308.48,308.48,619
11-Aug-25,317.22,317.22,317.22,317.22,317
08-Aug-25,314.65,314.65,312.50,312.50,5652
07-Aug-25,317.13,317.13,317.13,317.13,951
06-Aug-25,321.60,321.60,321.60,321.60,643
05-Aug-25,317.13,317.13,317.13,317.13,317
01-Aug-25,332.18,336.60,332.18,336.60,1000
29-Jul-25,326.72,326.72,326.72,326.72,653
28-Jul-25,322.56,322.56,322.56,322.56,645
25-Jul-25,323.20,323.20,322.56,322.56,4845
24-Jul-25,322.56,324.00,322.24,324.00,5163
22-Jul-25,323.84,323.84,321.92,321.92,1617
18-Jul-25,330.88,331.84,330.88,331.84,17253
16-Jul-25,327.36,327.36,327.36,327.36,3928
15-Jul-25,324.39,324.39,324.39,324.39,3243
11-Jul-25,322.56,322.56,322.56,322.56,1612
10-Jul-25,318.00,318.00,318.00,318.00,318
09-Jul-25,318.08,318.08,318.00,318.00,2862
08-Jul-25,318.40,318.40,313.92,315.52,17987
07-Jul-25,320.32,320.32,320.32,320.32,1601
03-Jul-25,317.00,320.96,317.00,320.96,6347
02-Jul-25,319.68,319.68,317.12,317.12,2227
01-Jul-25,325.00,325.04,320.96,324.70,23047
27-Jun-25,344.08,346.15,344.08,346.15,1382
26-Jun-25,344.08,344.08,344.08,344.08,1032
23-Jun-25,334.29,334.33,334.29,334.33,2674
20-Jun-25,331.83,331.83,331.83,331.83,1327
17-Jun-25,324.16,324.16,324.16,324.16,648
16-Jun-25,324.72,325.05,324.72,325.05,1624
13-Jun-25,330.17,332.00,330.17,332.00,13570
10-Jun-25,329.52,329.52,329.52,329.52,3295
06-Jun-25,338.00,338.00,338.00,338.00,3380
05-Jun-25,340.34,340.34,340.34,340.34,680
04-Jun-25,346.00,346.00,346.00,346.00,692
03-Jun-25,345.50,345.50,345.50,345.50,2070
30-May-25,342.72,342.72,342.72,342.72,342
29-May-25,342.72,342.72,342.72,342.72,2056
28-May-25,344.28,345.10,344.28,345.10,1033
27-May-25,341.22,341.22,341.22,341.22,6141
22-May-25,326.04,326.04,326.04,326.04,326
21-May-25,330.10,330.10,330.10,330.10,660
20-May-25,332.64,332.64,332.20,332.20,5316
19-May-25,332.64,332.64,332.64,332.64,1663
16-May-25,332.64,332.64,332.64,332.64,665
15-May-25,327.13,330.99,327.13,330.99,2312
14-May-25,326.45,326.45,326.45,326.45,652
12-May-25,326.72,326.72,325.05,325.05,1956
09-May-25,325.44,326.72,325.44,326.72,1305
08-May-25,331.50,331.50,328.10,328.44,1316
07-May-25,339.31,339.31,338.68,338.68,2032
06-May-25,333.54,333.54,333.54,333.54,3001
02-May-25,337.62,337.62,337.62,337.62,1012
30-Apr-25,335.00,335.00,335.00,335.00,1340
29-Apr-25,334.24,334.24,334.24,334.24,668
25-Apr-25,338.98,338.98,338.98,338.98,1355
24-Apr-25,340.89,340.89,340.56,340.56,1022
15-Apr-25,336.94,336.94,336.94,336.94,336
07-Apr-25,323.07,324.16,323.07,324.16,98863
04-Apr-25,313.00,323.07,313.00,323.07,6758
03-Apr-25,341.03,341.03,332.32,332.32,2683
01-Apr-25,344.08,344.08,344.08,344.08,344
31-Mar-25,339.66,339.66,339.66,339.66,339
28-Mar-25,340.09,340.09,340.09,340.09,340
27-Mar-25,341.70,343.00,341.70,342.38,5138
24-Mar-25,326.23,326.23,326.23,326.23,326
21-Mar-25,343.40,343.40,343.40,343.40,1030
20-Mar-25,337.96,337.96,337.96,337.96,337
19-Mar-25,333.04,333.04,333.04,333.04,1332
17-Mar-25,349.62,349.62,333.00,333.00,14330
11-Mar-25,319.44,319.44,319.44,319.44,638
10-Mar-25,311.24,317.13,311.24,315.27,6948
07-Mar-25,315.00,315.00,314.30,314.30,1257
06-Mar-25,320.00,320.00,314.34,314.34,1590
28-Feb-25,339.57,339.57,339.57,339.57,679
27-Feb-25,330.10,331.32,330.10,330.41,1321
25-Feb-25,335.61,335.61,335.61,335.61,335
19-Feb-25,330.99,330.99,330.99,330.99,992
17-Feb-25,329.53,329.53,329.53,329.53,659
14-Feb-25,329.01,329.01,327.20,327.20,983
13-Feb-25,318.00,318.00,314.00,314.00,1904
12-Feb-25,317.12,317.12,317.12,317.12,9513
11-Feb-25,322.30,322.30,316.40,316.40,638
07-Feb-25,321.28,325.00,321.28,322.35,34459
06-Feb-25,323.06,326.37,323.00,324.72,1297
04-Feb-25,322.80,322.80,322.80,322.80,322
03-Feb-25,323.01,328.40,323.01,328.40,974
31-Jan-25,328.00,328.00,328.00,328.00,3280
28-Jan-25,322.29,322.29,318.79,318.79,11840
27-Jan-25,344.05,344.05,315.80,317.90,34376
24-Jan-25,350.18,350.18,350.18,350.18,1050
23-Jan-25,352.62,352.62,352.62,352.62,352
22-Jan-25,356.18,356.18,356.18,356.18,1068
21-Jan-25,362.00,362.00,362.00,362.00,362
10-Jan-25,342.04,342.04,339.55,339.55,681
07-Jan-25,337.21,337.21,337.21,337.21,337
06-Jan-25,342.30,342.30,342.30,342.30,342
03-Jan-25,349.75,351.22,349.75,351.22,35326
30-Dec-24,336.93,336.93,336.93,336.93,336
27-Dec-24,334.29,334.29,334.29,334.29,668

*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: W1MB34