Cotação atual, histórico e gráfico do papel: W1MC34

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 W1MC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	0,05%	0,31	580,58	580,58	580,58	580,58	2K	2
25/11/2025	0,95%	5,44	580,27	580,27	580,27	580,27	580	1
24/11/2025	-2,02%	-11,87	574,83	574,83	574,83	574,83	5K	1
21/11/2025	1,86%	10,70	586,70	586,70	586,70	586,70	2K	1
19/11/2025	2,77%	15,55	576,00	576,00	576,00	576,00	22K	19
18/11/2025	1,19%	6,60	560,45	560,45	560,45	560,45	560	1
17/11/2025	-0,25%	-1,38	553,85	553,85	552,84	553,85	118K	3

14/11/2025	1,62%	8,84	555,23	555,23	555,23	555,23	1K	1
13/11/2025	1,52%	8,19	546,39	546,39	546,39	546,39	2K	1
12/11/2025	0,63%	3,37	538,20	538,20	538,20	538,20	1K	1
11/11/2025	1,27%	6,72	534,83	534,83	534,83	534,83	2K	1
10/11/2025	-1,91%	-10,29	528,11	528,11	528,11	528,11	5K	1
05/11/2025	0,35%	1,86	538,40	538,40	538,40	538,40	1K	1
04/11/2025	0,32%	1,69	536,54	537,42	536,54	537,42	179K	4
31/10/2025	-0,58%	-3,10	534,85	538,75	534,85	538,75	2K	2
30/10/2025	1,57%	8,30	537,95	538,48	537,95	538,48	3K	2
29/10/2025	-3,21%	-17,56	529,65	547,21	529,65	547,21	3K	2
28/10/2025	-5,13%	-29,58	547,21	547,21	547,21	547,21	3K	1
24/10/2025	-0,95%	-5,53	576,79	576,79	576,79	576,79	3K	1
23/10/2025	0,65%	3,78	582,32	582,32	582,32	582,32	7K	1
21/10/2025	-0,55%	-3,21	578,54	578,54	578,54	578,54	578	1
17/10/2025	0,40%	2,32	581,75	581,75	581,75	581,75	581	1
16/10/2025	-2,25%	-13,36	579,43	598,72	578,98	598,72	11K	4
15/10/2025	-0,67%	-4,00	592,79	592,79	592,79	592,79	592	1
14/10/2025	0,56%	3,30	596,79	596,79	596,79	596,79	1K	1
13/10/2025	-1,53%	-9,23	593,49	593,49	593,49	593,49	50K	2
10/10/2025	3,20%	18,67	602,72	602,72	602,72	602,72	5K	1
09/10/2025	-0,63%	-3,71	584,05	584,05	584,05	584,05	2K	1
08/10/2025	1,02%	5,94	587,76	587,76	587,76	587,76	3K	1
07/10/2025	0,42%	2,44	581,82	579,42	579,42	581,82	3K	3
06/10/2025	-1,57%	-9,23	579,38	579,32	579,32	579,38	48K	2
03/10/2025	1,70%	9,82	588,61	588,61	588,61	588,61	588	1
02/10/2025	-1,11%	-6,49	578,79	578,79	578,79	578,79	5K	1
01/10/2025	-0,49%	-2,87	585,28	585,28	585,28	585,28	12K	1
30/09/2025	1,30%	7,57	588,15	588,12	588,12	588,15	4K	2
29/09/2025	-0,60%	-3,48	580,58	580,58	580,58	580,58	3K	1
25/09/2025	0,20%	1,16	584,06	584,06	584,06	584,06	7K	1
24/09/2025	1,63%	9,35	582,90	582,90	582,90	582,90	2K	1
23/09/2025	-0,41%	-2,39	573,55	575,20	573,55	575,20	9K	2
19/09/2025	0,15%	0,89	575,94	575,94	575,94	575,94	3K	1
18/09/2025	0,80%	4,55	575,05	575,05	575,05	575,05	575	1
17/09/2025	0,29%	1,64	570,50	570,50	570,50	570,50	11K	1
16/09/2025	-0,99%	-5,70	568,86	568,86	568,86	568,86	568	1
15/09/2025	-2,27%	-13,34	574,56	579,42	574,56	579,42	5K	2
12/09/2025	-0,43%	-2,56	587,90	590,59	584,10	590,59	24K	6
11/09/2025	0,23%	1,33	590,46	590,46	590,46	590,46	4K	1
10/09/2025	-0,58%	-3,46	589,13	589,13	589,13	589,13	2K	1
09/09/2025	-0,04%	-0,21	592,59	595,00	592,59	595,00	38K	2
08/09/2025	-0,23%	-1,34	592,80	592,80	592,80	592,80	592	1
05/09/2025	-2,88%	-17,60	594,14	611,30	588,65	611,30	597K	606
04/09/2025	0,05%	0,32	611,74	611,74	611,74	611,74	4K	2
29/08/2025	0,91%	5,54	611,42	609,23	608,97	613,44	409K	291
28/08/2025	-1,34%	-8,25	605,88	605,88	605,88	605,88	6K	1
27/08/2025	0,23%	1,41	614,13	615,01	614,13	615,01	1K	2
26/08/2025	-0,78%	-4,79	612,72	612,72	612,72	612,72	7K	1
25/08/2025	0,35%	2,15	617,51	617,51	617,51	617,51	6K	1
22/08/2025	-1,58%	-9,89	615,36	618,46	615,07	618,46	129K	24
19/08/2025	2,50%	15,25	625,25	626,47	625,25	626,47	4K	2
18/08/2025	-0,70%	-4,27	610,00	610,00	610,00	610,00	13K	2
15/08/2025	-0,61%	-3,75	614,27	610,20	610,20	614,27	21K	2
13/08/2025	-1,71%	-10,78	618,02	618,02	618,02	618,02	2K	1
12/08/2025	-2,15%	-13,82	628,80	628,80	628,80	628,80	3K	1
11/08/2025	0,59%	3,80	642,62	642,62	642,62	642,62	642	1
08/08/2025	0,50%	3,20	638,82	638,82	638,82	638,82	638	1
07/08/2025	0,00%	0,00	635,62	635,62	635,62	635,62	6K	1
06/08/2025	0,48%	3,06	635,62	635,62	635,62	635,62	2K	1
05/08/2025	-0,40%	-2,54	632,56	632,56	632,56	632,56	5K	1
04/08/2025	0,12%	0,78	635,10	635,10	635,10	635,10	635	1
01/08/2025	-2,39%	-15,53	634,32	634,32	634,32	634,32	3K	1
30/07/2025	-0,16%	-1,03	649,85	649,85	649,85	649,85	649	1
29/07/2025	2,46%	15,60	650,88	647,04	647,04	650,88	72K	2
28/07/2025	-0,35%	-2,23	635,28	639,01	635,28	639,01	38K	3
25/07/2025	0,59%	3,73	637,51	637,00	637,00	637,51	18K	3
24/07/2025	0,90%	5,67	633,78	633,78	633,78	633,78	4K	1
23/07/2025	-0,70%	-4,41	628,11	630,85	628,11	630,85	11K	3
22/07/2025	2,02%	12,51	632,52	632,52	632,52	632,52	9K	1
21/07/2025	-2,66%	-16,92	620,01	629,37	620,01	629,37	11K	5
18/07/2025	2,06%	12,84	636,93	636,93	636,93	636,93	2K	1
17/07/2025	-0,14%	-0,87	624,09	624,09	624,09	624,09	2K	1
16/07/2025	-0,88%	-5,54	624,96	624,96	624,96	624,96	624	1
15/07/2025	-1,69%	-10,84	630,50	630,50	630,50	630,50	16K	2
14/07/2025	2,57%	16,06	641,34	641,34	641,34	641,34	8K	1
11/07/2025	-0,80%	-5,06	625,28	625,25	623,40	626,20	294K	467
10/07/2025	1,71%	10,58	630,34	630,34	630,34	630,34	1K	1
09/07/2025	0,67%	4,10	619,76	616,82	616,82	619,76	6K	2
08/07/2025	-0,56%	-3,46	615,66	615,66	615,66	615,66	2K	1
07/07/2025	2,00%	12,12	619,12	619,12	619,12	619,12	24K	1
02/07/2025	-3,58%	-22,54	607,00	607,60	607,00	607,60	2K	3
01/07/2025	0,43%	2,72	629,54	623,50	623,50	629,54	7K	2
27/06/2025	1,04%	6,47	626,82	626,82	626,82	626,82	1K	1
26/06/2025	-2,37%	-15,06	620,35	620,35	620,35	620,35	21K	1
25/06/2025	-2,00%	-12,95	635,41	635,41	635,41	635,41	41K	1
24/06/2025	1,16%	7,42	648,36	648,36	648,36	648,36	4K	1
23/06/2025	0,07%	0,42	640,94	640,94	640,94	640,94	17K	1
20/06/2025	-0,48%	-3,12	640,52	640,52	640,52	640,52	6K	1
18/06/2025	0,05%	0,32	643,64	644,52	643,64	644,52	4K	2
17/06/2025	0,05%	0,31	643,32	643,32	643,32	643,32	3K	1
16/06/2025	-1,59%	-10,39	643,01	643,01	643,01	643,01	643	1
13/06/2025	1,14%	7,37	653,40	653,40	653,40	653,40	1K	1
11/06/2025	-2,06%	-13,56	646,03	646,03	646,03	646,03	15K	1
06/06/2025	-0,84%	-5,61	659,59	659,59	659,59	659,59	3K	1
05/06/2025	-2,29%	-15,60	665,20	665,20	665,20	665,20	3K	1
04/06/2025	0,75%	5,04	680,80	680,80	680,80	680,80	1K	1
03/06/2025	-1,33%	-9,13	675,76	679,97	675,76	679,97	6K	2
02/06/2025	-0,37%	-2,53	684,89	679,06	679,06	684,89	3K	2
30/05/2025	2,49%	16,69	687,42	687,42	687,42	687,42	11K	1
29/05/2025	-1,07%	-7,23	670,73	670,73	670,73	670,73	1K	1
28/05/2025	0,71%	4,80	677,96	677,96	677,96	677,96	677	1
27/05/2025	0,11%	0,76	673,16	672,41	672,41	673,16	7K	2
23/05/2025	1,98%	13,05	672,40	670,40	670,40	672,49	35K	4
22/05/2025	-0,58%	-3,82	659,35	659,35	659,35	659,35	6K	1
21/05/2025	0,48%	3,17	663,17	663,17	663,17	663,17	2K	1
20/05/2025	0,84%	5,51	660,00	660,00	660,00	660,00	10K	1
19/05/2025	0,99%	6,44	654,49	654,49	654,49	654,49	654	1
16/05/2025	-0,15%	-0,99	648,05	648,70	647,54	648,70	139K	4
15/05/2025	4,27%	26,59	649,04	624,32	624,32	649,04	13K	3
14/05/2025	-0,55%	-3,47	622,45	622,45	622,45	622,45	6K	1
13/05/2025	-2,17%	-13,88	625,92	625,92	625,92	625,92	625	1
12/05/2025	-3,12%	-20,60	639,80	639,80	639,80	639,80	2K	1
09/05/2025	-0,41%	-2,72	660,40	660,40	660,40	660,40	660	1
08/05/2025	-1,26%	-8,45	663,12	671,57	663,12	671,57	5K	2
06/05/2025	0,87%	5,77	671,57	668,57	668,57	671,57	38K	2
05/05/2025	1,02%	6,72	665,80	665,80	665,80	665,80	27K	1
02/05/2025	0,99%	6,48	659,08	659,08	659,08	659,08	55K	1
30/04/2025	1,44%	9,29	652,60	652,60	652,60	652,60	8K	1
29/04/2025	0,14%	0,87	643,31	643,31	643,31	643,31	1K	1
28/04/2025	-0,29%	-1,84	642,44	642,44	642,44	642,44	642	1
25/04/2025	-0,58%	-3,75	644,28	644,28	644,28	644,28	6K	1
23/04/2025	-1,49%	-9,81	648,03	648,03	648,03	648,03	8K	1
22/04/2025	-1,81%	-12,16	657,84	662,64	657,84	662,64	5K	2
17/04/2025	-0,79%	-5,34	670,00	670,00	670,00	670,00	670	1
16/04/2025	-0,67%	-4,53	675,34	675,34	675,34	675,34	675	1
15/04/2025	0,08%	0,55	679,87	679,32	679,32	679,87	14K	2
14/04/2025	-	-	679,32	678,96	678,96	679,32	2K	2

Date,Open,High,Low,Close,Volume
28-Nov-25,580.58,580.58,580.58,580.58,2322
25-Nov-25,580.27,580.27,580.27,580.27,580
24-Nov-25,574.83,574.83,574.83,574.83,4598
21-Nov-25,586.70,586.70,586.70,586.70,2346
19-Nov-25,576.00,576.00,576.00,576.00,22464
18-Nov-25,560.45,560.45,560.45,560.45,560
17-Nov-25,553.85,553.85,552.84,553.85,117862
14-Nov-25,555.23,555.23,555.23,555.23,1110
13-Nov-25,546.39,546.39,546.39,546.39,2185
12-Nov-25,538.20,538.20,538.20,538.20,1076
11-Nov-25,534.83,534.83,534.83,534.83,1604
10-Nov-25,528.11,528.11,528.11,528.11,5281
05-Nov-25,538.40,538.40,538.40,538.40,1076
04-Nov-25,537.42,537.42,536.54,536.54,179381
31-Oct-25,538.75,538.75,534.85,534.85,1612
30-Oct-25,538.48,538.48,537.95,537.95,3228
29-Oct-25,547.21,547.21,529.65,529.65,3248
28-Oct-25,547.21,547.21,547.21,547.21,3283
24-Oct-25,576.79,576.79,576.79,576.79,2883
23-Oct-25,582.32,582.32,582.32,582.32,6987
21-Oct-25,578.54,578.54,578.54,578.54,578
17-Oct-25,581.75,581.75,581.75,581.75,581
16-Oct-25,598.72,598.72,578.98,579.43,10524
15-Oct-25,592.79,592.79,592.79,592.79,592
14-Oct-25,596.79,596.79,596.79,596.79,1193
13-Oct-25,593.49,593.49,593.49,593.49,49853
10-Oct-25,602.72,602.72,602.72,602.72,5424
09-Oct-25,584.05,584.05,584.05,584.05,1752
08-Oct-25,587.76,587.76,587.76,587.76,2938
07-Oct-25,579.42,581.82,579.42,581.82,2903
06-Oct-25,579.32,579.38,579.32,579.38,48085
03-Oct-25,588.61,588.61,588.61,588.61,588
02-Oct-25,578.79,578.79,578.79,578.79,5209
01-Oct-25,585.28,585.28,585.28,585.28,12290
30-Sep-25,588.12,588.15,588.12,588.15,3528
29-Sep-25,580.58,580.58,580.58,580.58,2902
25-Sep-25,584.06,584.06,584.06,584.06,7008
24-Sep-25,582.90,582.90,582.90,582.90,2331
23-Sep-25,575.20,575.20,573.55,573.55,9178
19-Sep-25,575.94,575.94,575.94,575.94,2879
18-Sep-25,575.05,575.05,575.05,575.05,575
17-Sep-25,570.50,570.50,570.50,570.50,10839
16-Sep-25,568.86,568.86,568.86,568.86,568
15-Sep-25,579.42,579.42,574.56,574.56,4601
12-Sep-25,590.59,590.59,584.10,587.90,24000
11-Sep-25,590.46,590.46,590.46,590.46,3542
10-Sep-25,589.13,589.13,589.13,589.13,2356
09-Sep-25,595.00,595.00,592.59,592.59,38070
08-Sep-25,592.80,592.80,592.80,592.80,592
05-Sep-25,611.30,611.30,588.65,594.14,597183
04-Sep-25,611.74,611.74,611.74,611.74,3670
29-Aug-25,609.23,613.44,608.97,611.42,408724
28-Aug-25,605.88,605.88,605.88,605.88,6058
27-Aug-25,615.01,615.01,614.13,614.13,1229
26-Aug-25,612.72,612.72,612.72,612.72,6739
25-Aug-25,617.51,617.51,617.51,617.51,6175
22-Aug-25,618.46,618.46,615.07,615.36,129377
19-Aug-25,626.47,626.47,625.25,625.25,4382
18-Aug-25,610.00,610.00,610.00,610.00,13420
15-Aug-25,610.20,614.27,610.20,614.27,20881
13-Aug-25,618.02,618.02,618.02,618.02,1854
12-Aug-25,628.80,628.80,628.80,628.80,2515
11-Aug-25,642.62,642.62,642.62,642.62,642
08-Aug-25,638.82,638.82,638.82,638.82,638
07-Aug-25,635.62,635.62,635.62,635.62,5720
06-Aug-25,635.62,635.62,635.62,635.62,1906
05-Aug-25,632.56,632.56,632.56,632.56,5060
04-Aug-25,635.10,635.10,635.10,635.10,635
01-Aug-25,634.32,634.32,634.32,634.32,2537
30-Jul-25,649.85,649.85,649.85,649.85,649
29-Jul-25,647.04,650.88,647.04,650.88,72491
28-Jul-25,639.01,639.01,635.28,635.28,38245
25-Jul-25,637.00,637.51,637.00,637.51,17837
24-Jul-25,633.78,633.78,633.78,633.78,3802
23-Jul-25,630.85,630.85,628.11,628.11,10705
22-Jul-25,632.52,632.52,632.52,632.52,8855
21-Jul-25,629.37,629.37,620.01,620.01,10599
18-Jul-25,636.93,636.93,636.93,636.93,1910
17-Jul-25,624.09,624.09,624.09,624.09,1872
16-Jul-25,624.96,624.96,624.96,624.96,624
15-Jul-25,630.50,630.50,630.50,630.50,15762
14-Jul-25,641.34,641.34,641.34,641.34,8337
11-Jul-25,625.25,626.20,623.40,625.28,294324
10-Jul-25,630.34,630.34,630.34,630.34,1260
09-Jul-25,616.82,619.76,616.82,619.76,6194
08-Jul-25,615.66,615.66,615.66,615.66,2462
07-Jul-25,619.12,619.12,619.12,619.12,23526
02-Jul-25,607.60,607.60,607.00,607.00,2431
01-Jul-25,623.50,629.54,623.50,629.54,6864
27-Jun-25,626.82,626.82,626.82,626.82,1253
26-Jun-25,620.35,620.35,620.35,620.35,21091
25-Jun-25,635.41,635.41,635.41,635.41,40666
24-Jun-25,648.36,648.36,648.36,648.36,3890
23-Jun-25,640.94,640.94,640.94,640.94,17305
20-Jun-25,640.52,640.52,640.52,640.52,6405
18-Jun-25,644.52,644.52,643.64,643.64,3863
17-Jun-25,643.32,643.32,643.32,643.32,2573
16-Jun-25,643.01,643.01,643.01,643.01,643
13-Jun-25,653.40,653.40,653.40,653.40,1306
11-Jun-25,646.03,646.03,646.03,646.03,14858
06-Jun-25,659.59,659.59,659.59,659.59,3297
05-Jun-25,665.20,665.20,665.20,665.20,2660
04-Jun-25,680.80,680.80,680.80,680.80,1361
03-Jun-25,679.97,679.97,675.76,675.76,6111
02-Jun-25,679.06,684.89,679.06,684.89,3412
30-May-25,687.42,687.42,687.42,687.42,10998
29-May-25,670.73,670.73,670.73,670.73,1341
28-May-25,677.96,677.96,677.96,677.96,677
27-May-25,672.41,673.16,672.41,673.16,7404
23-May-25,670.40,672.49,670.40,672.40,34965
22-May-25,659.35,659.35,659.35,659.35,5934
21-May-25,663.17,663.17,663.17,663.17,1989
20-May-25,660.00,660.00,660.00,660.00,9900
19-May-25,654.49,654.49,654.49,654.49,654
16-May-25,648.70,648.70,647.54,648.05,138589
15-May-25,624.32,649.04,624.32,649.04,12789
14-May-25,622.45,622.45,622.45,622.45,5602
13-May-25,625.92,625.92,625.92,625.92,625
12-May-25,639.80,639.80,639.80,639.80,1919
09-May-25,660.40,660.40,660.40,660.40,660
08-May-25,671.57,671.57,663.12,663.12,4658
06-May-25,668.57,671.57,668.57,671.57,37523
05-May-25,665.80,665.80,665.80,665.80,26632
02-May-25,659.08,659.08,659.08,659.08,54703
30-Apr-25,652.60,652.60,652.60,652.60,7831
29-Apr-25,643.31,643.31,643.31,643.31,1286
28-Apr-25,642.44,642.44,642.44,642.44,642
25-Apr-25,644.28,644.28,644.28,644.28,6442
23-Apr-25,648.03,648.03,648.03,648.03,7776
22-Apr-25,662.64,662.64,657.84,657.84,4624
17-Apr-25,670.00,670.00,670.00,670.00,670
16-Apr-25,675.34,675.34,675.34,675.34,675
15-Apr-25,679.32,679.87,679.32,679.87,13595
14-Apr-25,678.96,679.32,678.96,679.32,2037

*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: W1MC34