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
22/09/2026	-0,30%	-0,20	66,36	66,36	66,36	66,36	2K	2
21/09/2026	-3,94%	-2,73	66,56	66,56	66,56	66,56	133	1
17/09/2026	-0,90%	-0,63	69,29	69,29	69,29	69,29	138	1
16/09/2026	0,49%	0,34	69,92	69,92	69,92	69,92	279	1
14/09/2026	0,91%	0,63	69,58	69,58	69,58	69,58	556	1
11/09/2026	-0,35%	-0,24	68,95	68,98	68,68	68,98	1K	4
08/09/2026	-2,12%	-1,50	69,19	69,19	69,00	69,19	691	3
03/09/2026	1,09%	0,76	70,69	69,93	69,65	70,69	490	4
02/09/2026	-0,89%	-0,63	69,93	69,93	69,93	69,93	69	1
01/09/2026	-0,66%	-0,47	70,56	70,56	70,56	70,56	7K	1
31/08/2026	0,58%	0,41	71,03	70,77	70,77	71,03	4K	2
27/08/2026	-1,48%	-1,06	70,62	70,50	70,36	70,65	116K	11
26/08/2026	-1,82%	-1,33	71,68	71,68	71,68	71,74	358	3
20/08/2026	0,11%	0,08	73,01	71,47	71,47	73,01	1K	2
19/08/2026	0,37%	0,27	72,93	72,66	72,31	73,85	18K	137
17/08/2026	0,00%	0,00	72,66	73,49	72,66	73,49	875	2
13/08/2026	-1,05%	-0,77	72,66	73,92	72,66	73,99	4K	5
12/08/2026	-0,57%	-0,42	73,43	73,08	73,08	73,43	585	2
11/08/2026	1,74%	1,26	73,85	72,31	72,31	73,85	1K	3
10/08/2026	-1,05%	-0,77	72,59	72,59	72,59	72,59	505	2
07/08/2026	1,19%	0,86	73,36	73,36	73,36	73,36	220	1
04/08/2026	0,85%	0,61	72,50	72,16	71,19	72,50	3K	4
03/08/2026	-3,99%	-2,99	71,89	72,52	71,40	72,52	513K	101
30/07/2026	-1,47%	-1,12	74,88	75,20	74,88	75,20	374	3
29/07/2026	-1,86%	-1,44	76,00	77,30	76,00	77,30	6K	4
28/07/2026	0,57%	0,44	77,44	77,44	77,44	77,44	77	1
27/07/2026	-87,12%	-520,71	77,00	77,00	77,00	77,00	77	1
22/07/2026	-1,72%	-10,46	597,71	590,34	590,34	597,71	1K	2
20/07/2026	-1,83%	-11,32	608,17	607,89	607,89	608,17	11K	2
17/07/2026	0,21%	1,30	619,49	623,00	619,49	623,00	4K	3
16/07/2026	3,93%	23,37	618,19	614,00	614,00	619,48	15K	5
14/07/2026	-2,00%	-12,14	594,82	594,82	594,82	594,82	594	1
13/07/2026	1,63%	9,74	606,96	608,03	606,96	608,03	1K	2
09/07/2026	-2,19%	-13,40	597,22	597,22	597,22	597,22	100K	2
08/07/2026	-0,34%	-2,08	610,62	610,62	610,62	610,62	610	1
07/07/2026	4,23%	24,89	612,70	605,73	605,73	612,70	124K	2
01/07/2026	1,65%	9,55	587,81	577,44	577,44	587,81	298K	4
30/06/2026	-0,39%	-2,29	578,26	578,26	578,26	578,26	6K	1
29/06/2026	-1,01%	-5,95	580,55	584,48	580,55	585,87	16K	6
26/06/2026	0,29%	1,70	586,50	583,19	583,19	586,50	30K	2
24/06/2026	6,01%	33,15	584,80	540,61	540,61	584,80	115K	15
22/06/2026	-0,21%	-1,14	551,65	547,25	547,25	551,65	6K	2
18/06/2026	0,23%	1,29	552,79	556,29	552,79	556,29	56K	2
16/06/2026	-0,56%	-3,08	551,50	551,50	551,50	551,50	28K	1
12/06/2026	-2,53%	-14,38	554,58	557,20	554,58	557,20	84K	2
09/06/2026	1,24%	6,96	568,96	568,96	568,96	568,96	1K	1
08/06/2026	-0,53%	-3,00	562,00	566,01	562,00	568,40	68K	4
05/06/2026	12,77%	63,98	565,00	563,50	562,36	565,00	108K	8
02/06/2026	-6,74%	-36,20	501,02	501,02	501,02	501,02	501	1
01/06/2026	0,29%	1,54	537,22	537,22	537,22	537,22	5K	1
29/05/2026	-2,02%	-11,02	535,68	542,70	535,68	542,70	29K	3
28/05/2026	0,32%	1,75	546,70	546,70	546,70	546,70	546	1
27/05/2026	0,34%	1,85	544,95	544,00	544,00	544,95	19K	2
26/05/2026	-3,34%	-18,78	543,10	544,22	543,10	544,22	55K	2
19/05/2026	0,52%	2,88	561,88	561,88	561,88	561,88	84K	2
18/05/2026	6,11%	32,20	559,00	554,00	554,00	559,00	28K	2
08/05/2026	-2,74%	-14,82	526,80	526,80	526,80	526,80	105K	2
07/05/2026	-0,13%	-0,73	541,62	541,62	541,62	541,62	57K	1
06/05/2026	-2,96%	-16,56	542,35	546,71	540,65	546,71	571K	1.050
16/04/2026	-0,62%	-3,47	558,91	558,91	558,91	558,91	558	1
15/04/2026	-3,65%	-21,32	562,38	562,23	562,23	562,38	2K	4
08/04/2026	-3,38%	-20,43	583,70	583,70	583,70	583,70	2K	1
07/04/2026	1,31%	7,83	604,13	604,52	603,43	609,82	303K	500
01/04/2026	0,43%	2,55	596,30	596,87	594,84	597,59	30K	49
26/03/2026	2,02%	11,75	593,75	593,75	593,75	593,75	119K	9
25/03/2026	-2,82%	-16,90	582,00	584,66	582,00	584,66	118K	2
24/03/2026	-1,17%	-7,08	598,90	598,55	598,55	598,90	330K	3
10/03/2026	-5,35%	-34,27	605,98	605,98	605,98	605,98	41K	1
09/03/2026	-1,55%	-10,07	640,25	637,65	637,65	640,25	93K	2
06/03/2026	2,31%	14,67	650,32	652,87	646,52	653,74	325K	496
04/03/2026	1,98%	12,35	635,65	633,78	632,32	637,84	353K	402
02/03/2026	4,72%	28,08	623,30	623,30	623,30	623,30	125K	1
23/02/2026	-2,10%	-12,78	595,22	595,22	595,22	595,22	119K	1
11/02/2026	1,08%	6,50	608,00	604,98	604,98	608,00	32K	2
10/02/2026	2,92%	17,07	601,50	599,40	599,00	601,50	360K	8
03/02/2026	0,02%	0,12	584,43	588,46	584,43	588,46	522K	6
02/02/2026	0,51%	2,95	584,31	584,31	584,31	584,31	584	1
30/01/2026	-3,55%	-21,37	581,36	584,00	577,25	584,00	90K	37
28/01/2026	0,52%	3,09	602,73	596,51	596,51	602,73	61K	3
27/01/2026	-0,77%	-4,63	599,64	599,64	599,64	599,64	599	1
23/01/2026	-0,06%	-0,38	604,27	604,27	604,27	604,27	1K	1
22/01/2026	1,25%	7,45	604,65	606,01	604,65	606,01	61K	2
21/01/2026	0,62%	3,70	597,20	597,20	597,20	597,20	60K	1
20/01/2026	-0,21%	-1,25	593,50	594,75	593,50	594,75	62K	2
16/01/2026	0,81%	4,77	594,75	594,75	594,75	594,75	1K	1
15/01/2026	0,62%	3,65	589,98	589,98	589,98	589,98	589	1
14/01/2026	0,43%	2,53	586,33	586,33	586,33	586,33	586	1
13/01/2026	-2,16%	-12,86	583,80	583,80	583,80	583,80	583	1
12/01/2026	1,35%	7,93	596,66	596,66	596,66	596,66	596	1
08/01/2026	0,54%	3,19	588,73	588,73	588,73	588,73	2K	1
07/01/2026	-0,58%	-3,42	585,54	585,54	585,54	585,54	585	1
06/01/2026	-0,62%	-3,68	588,96	588,60	588,60	590,04	126K	3
05/01/2026	0,07%	0,44	592,64	592,64	592,64	592,64	592	1
02/01/2026	-4,61%	-28,60	592,20	592,18	587,33	592,20	363K	10
29/12/2025	1,22%	7,48	620,80	620,80	620,80	620,80	5K	1
26/12/2025	0,45%	2,74	613,32	610,48	610,48	613,32	2K	2
23/12/2025	0,22%	1,34	610,58	610,58	610,58	610,58	610	1
22/12/2025	1,14%	6,88	609,24	609,24	609,24	609,24	609	1
19/12/2025	0,08%	0,51	602,36	602,36	602,36	602,36	2K	1
18/12/2025	-0,68%	-4,10	601,85	601,85	601,85	601,85	1K	1
17/12/2025	1,38%	8,27	605,95	605,81	605,81	605,95	128K	4
16/12/2025	1,22%	7,23	597,68	597,68	597,68	597,68	11K	1
15/12/2025	1,36%	7,90	590,45	589,27	589,27	590,45	22K	2
12/12/2025	1,88%	10,76	582,55	582,55	582,55	582,55	1K	1
10/12/2025	0,51%	2,92	571,79	575,00	571,79	575,00	4K	2
09/12/2025	-0,29%	-1,66	568,87	568,87	568,87	568,87	568	1
08/12/2025	-2,74%	-16,10	570,53	570,53	570,53	570,53	570	1
05/12/2025	3,64%	20,63	586,63	586,63	586,63	586,63	3K	1
04/12/2025	-1,20%	-6,85	566,00	566,00	566,00	566,00	1K	1
03/12/2025	0,27%	1,52	572,85	572,85	572,85	572,85	572	1
02/12/2025	-1,89%	-10,99	571,33	571,33	571,33	571,33	9K	2
01/12/2025	0,30%	1,74	582,32	582,32	582,32	582,32	4K	1
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	-	-	581,75	581,75	581,75	581,75	581	1

Date,Open,High,Low,Close,Volume
22-Sep-26,66.36,66.36,66.36,66.36,1791
21-Sep-26,66.56,66.56,66.56,66.56,133
17-Sep-26,69.29,69.29,69.29,69.29,138
16-Sep-26,69.92,69.92,69.92,69.92,279
14-Sep-26,69.58,69.58,69.58,69.58,556
11-Sep-26,68.98,68.98,68.68,68.95,1102
08-Sep-26,69.19,69.19,69.00,69.19,691
03-Sep-26,69.93,70.69,69.65,70.69,490
02-Sep-26,69.93,69.93,69.93,69.93,69
01-Sep-26,70.56,70.56,70.56,70.56,7056
31-Aug-26,70.77,71.03,70.77,71.03,3693
27-Aug-26,70.50,70.65,70.36,70.62,116256
26-Aug-26,71.68,71.74,71.68,71.68,358
20-Aug-26,71.47,73.01,71.47,73.01,1216
19-Aug-26,72.66,73.85,72.31,72.93,17663
17-Aug-26,73.49,73.49,72.66,72.66,875
13-Aug-26,73.92,73.99,72.66,72.66,4180
12-Aug-26,73.08,73.43,73.08,73.43,585
11-Aug-26,72.31,73.85,72.31,73.85,1172
10-Aug-26,72.59,72.59,72.59,72.59,505
07-Aug-26,73.36,73.36,73.36,73.36,220
04-Aug-26,72.16,72.50,71.19,72.50,3101
03-Aug-26,72.52,72.52,71.40,71.89,513076
30-Jul-26,75.20,75.20,74.88,74.88,374
29-Jul-26,77.30,77.30,76.00,76.00,6313
28-Jul-26,77.44,77.44,77.44,77.44,77
27-Jul-26,77.00,77.00,77.00,77.00,77
22-Jul-26,590.34,597.71,590.34,597.71,1188
20-Jul-26,607.89,608.17,607.89,608.17,10944
17-Jul-26,623.00,623.00,619.49,619.49,3720
16-Jul-26,614.00,619.48,614.00,618.19,14841
14-Jul-26,594.82,594.82,594.82,594.82,594
13-Jul-26,608.03,608.03,606.96,606.96,1214
09-Jul-26,597.22,597.22,597.22,597.22,99735
08-Jul-26,610.62,610.62,610.62,610.62,610
07-Jul-26,605.73,612.70,605.73,612.70,123716
01-Jul-26,577.44,587.81,577.44,587.81,298211
30-Jun-26,578.26,578.26,578.26,578.26,5782
29-Jun-26,584.48,585.87,580.55,580.55,15788
26-Jun-26,583.19,586.50,583.19,586.50,29908
24-Jun-26,540.61,584.80,540.61,584.80,115188
22-Jun-26,547.25,551.65,547.25,551.65,6054
18-Jun-26,556.29,556.29,552.79,552.79,55835
16-Jun-26,551.50,551.50,551.50,551.50,27575
12-Jun-26,557.20,557.20,554.58,554.58,84134
09-Jun-26,568.96,568.96,568.96,568.96,1137
08-Jun-26,566.01,568.40,562.00,562.00,68132
05-Jun-26,563.50,565.00,562.36,565.00,108249
02-Jun-26,501.02,501.02,501.02,501.02,501
01-Jun-26,537.22,537.22,537.22,537.22,5372
29-May-26,542.70,542.70,535.68,535.68,28534
28-May-26,546.70,546.70,546.70,546.70,546
27-May-26,544.00,544.95,544.00,544.95,19044
26-May-26,544.22,544.22,543.10,543.10,54965
19-May-26,561.88,561.88,561.88,561.88,84282
18-May-26,554.00,559.00,554.00,559.00,27850
08-May-26,526.80,526.80,526.80,526.80,105360
07-May-26,541.62,541.62,541.62,541.62,57411
06-May-26,546.71,546.71,540.65,542.35,571174
16-Apr-26,558.91,558.91,558.91,558.91,558
15-Apr-26,562.23,562.38,562.23,562.38,2249
08-Apr-26,583.70,583.70,583.70,583.70,2334
07-Apr-26,604.52,609.82,603.43,604.13,303279
01-Apr-26,596.87,597.59,594.84,596.30,29811
26-Mar-26,593.75,593.75,593.75,593.75,118750
25-Mar-26,584.66,584.66,582.00,582.00,117514
24-Mar-26,598.55,598.90,598.55,598.90,329801
10-Mar-26,605.98,605.98,605.98,605.98,41206
09-Mar-26,637.65,640.25,637.65,640.25,92560
06-Mar-26,652.87,653.74,646.52,650.32,325051
04-Mar-26,633.78,637.84,632.32,635.65,353486
02-Mar-26,623.30,623.30,623.30,623.30,124660
23-Feb-26,595.22,595.22,595.22,595.22,119044
11-Feb-26,604.98,608.00,604.98,608.00,31609
10-Feb-26,599.40,601.50,599.00,601.50,360168
03-Feb-26,588.46,588.46,584.43,584.43,522119
02-Feb-26,584.31,584.31,584.31,584.31,584
30-Jan-26,584.00,584.00,577.25,581.36,90064
28-Jan-26,596.51,602.73,596.51,602.73,60856
27-Jan-26,599.64,599.64,599.64,599.64,599
23-Jan-26,604.27,604.27,604.27,604.27,1208
22-Jan-26,606.01,606.01,604.65,604.65,61205
21-Jan-26,597.20,597.20,597.20,597.20,59720
20-Jan-26,594.75,594.75,593.50,593.50,61729
16-Jan-26,594.75,594.75,594.75,594.75,1189
15-Jan-26,589.98,589.98,589.98,589.98,589
14-Jan-26,586.33,586.33,586.33,586.33,586
13-Jan-26,583.80,583.80,583.80,583.80,583
12-Jan-26,596.66,596.66,596.66,596.66,596
08-Jan-26,588.73,588.73,588.73,588.73,1766
07-Jan-26,585.54,585.54,585.54,585.54,585
06-Jan-26,588.60,590.04,588.60,588.96,125524
05-Jan-26,592.64,592.64,592.64,592.64,592
02-Jan-26,592.18,592.20,587.33,592.20,362720
29-Dec-25,620.80,620.80,620.80,620.80,4966
26-Dec-25,610.48,613.32,610.48,613.32,2444
23-Dec-25,610.58,610.58,610.58,610.58,610
22-Dec-25,609.24,609.24,609.24,609.24,609
19-Dec-25,602.36,602.36,602.36,602.36,1807
18-Dec-25,601.85,601.85,601.85,601.85,1203
17-Dec-25,605.81,605.95,605.81,605.95,127827
16-Dec-25,597.68,597.68,597.68,597.68,11355
15-Dec-25,589.27,590.45,589.27,590.45,22406
12-Dec-25,582.55,582.55,582.55,582.55,1165
10-Dec-25,575.00,575.00,571.79,571.79,4005
09-Dec-25,568.87,568.87,568.87,568.87,568
08-Dec-25,570.53,570.53,570.53,570.53,570
05-Dec-25,586.63,586.63,586.63,586.63,2933
04-Dec-25,566.00,566.00,566.00,566.00,1132
03-Dec-25,572.85,572.85,572.85,572.85,572
02-Dec-25,571.33,571.33,571.33,571.33,8569
01-Dec-25,582.32,582.32,582.32,582.32,4076
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

*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