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
02/04/2025	0,51%	3,38	663,38	665,94	663,38	665,94	5K	2
01/04/2025	-0,57%	-3,79	660,00	660,00	660,00	660,00	15K	1
31/03/2025	2,12%	13,78	663,79	651,24	651,24	663,79	9K	2
28/03/2025	-0,75%	-4,92	650,01	659,22	650,01	659,22	87K	2
27/03/2025	0,12%	0,77	654,93	664,62	654,93	664,62	6K	4
26/03/2025	1,58%	10,19	654,16	654,16	654,16	654,16	7K	1
25/03/2025	-0,83%	-5,40	643,97	643,97	643,97	643,97	1K	1

24/03/2025	1,05%	6,74	649,37	649,06	648,19	649,68	88K	134
21/03/2025	0,24%	1,51	642,63	642,63	642,63	642,63	6K	1
20/03/2025	0,35%	2,25	641,12	641,12	641,12	641,12	13K	1
19/03/2025	-0,13%	-0,81	638,87	640,11	638,87	640,11	72K	2
18/03/2025	-0,89%	-5,77	639,68	639,68	639,68	639,68	16K	1
17/03/2025	0,13%	0,84	645,45	645,45	645,45	645,45	8K	1
14/03/2025	-0,39%	-2,52	644,61	642,06	636,23	644,61	155K	241
13/03/2025	0,15%	0,94	647,13	647,13	647,13	647,13	15K	1
12/03/2025	-1,72%	-11,34	646,19	646,19	646,19	646,19	6K	1
11/03/2025	0,26%	1,68	657,53	657,53	657,53	657,53	10K	1
07/03/2025	0,64%	4,16	655,85	655,85	655,85	655,85	14K	1
06/03/2025	-1,67%	-11,06	651,69	651,69	651,69	651,69	16K	1
05/03/2025	-2,38%	-16,17	662,75	667,68	662,75	667,80	41K	6
28/02/2025	1,37%	9,17	678,92	678,92	678,92	678,92	25K	1
27/02/2025	1,13%	7,47	669,75	669,75	669,75	669,75	22K	1
26/02/2025	0,11%	0,71	662,28	662,28	662,28	662,28	15K	1
25/02/2025	0,39%	2,57	661,57	661,57	661,57	661,57	661	1
24/02/2025	1,42%	9,22	659,00	659,00	659,00	659,00	8K	1
21/02/2025	-0,13%	-0,87	649,78	649,78	649,78	649,78	18K	1
20/02/2025	0,08%	0,51	650,65	651,90	650,65	651,93	2K	3
19/02/2025	-0,42%	-2,76	650,14	650,14	650,14	650,14	5K	1
18/02/2025	-0,42%	-2,75	652,90	650,80	650,80	652,90	70K	2
14/02/2025	-0,11%	-0,75	655,65	652,80	652,80	655,65	4K	5
13/02/2025	-0,11%	-0,75	656,40	656,40	656,40	656,40	3K	1
12/02/2025	0,66%	4,32	657,15	657,79	653,20	658,17	175K	267
11/02/2025	0,27%	1,78	652,83	652,83	652,83	652,83	31K	1
10/02/2025	-0,64%	-4,17	651,05	651,05	651,05	651,05	3K	1
07/02/2025	0,54%	3,51	655,22	655,22	655,22	655,22	37K	1
06/02/2025	0,66%	4,25	651,71	651,71	651,71	651,71	651	1
05/02/2025	0,58%	3,72	647,46	647,96	647,46	647,96	90K	2
04/02/2025	-1,58%	-10,34	643,74	650,00	641,31	650,65	460K	306
03/02/2025	1,81%	11,61	654,08	650,24	650,24	660,00	658K	105
31/01/2025	0,02%	0,15	642,47	642,47	642,47	642,47	1K	1
30/01/2025	4,08%	25,16	642,32	649,00	642,32	649,79	75K	4
29/01/2025	-1,33%	-8,32	617,16	617,16	617,16	617,16	11K	1
28/01/2025	-0,60%	-3,80	625,48	625,48	625,48	625,48	14K	1
27/01/2025	1,87%	11,54	629,28	625,91	625,91	629,28	3K	3
24/01/2025	-0,76%	-4,70	617,74	617,74	617,74	617,74	617	1
23/01/2025	-1,55%	-9,81	622,44	622,44	622,44	622,44	17K	1
22/01/2025	-1,03%	-6,58	632,25	630,24	630,24	632,25	72K	2
21/01/2025	-0,40%	-2,55	638,83	641,38	638,83	641,38	26K	3
17/01/2025	0,41%	2,60	641,38	640,36	640,36	641,64	7K	11
16/01/2025	1,82%	11,40	638,78	636,59	636,57	638,78	10K	5
15/01/2025	-0,15%	-0,96	627,38	624,99	624,99	627,38	7K	2
14/01/2025	-0,56%	-3,55	628,34	626,17	625,97	628,34	4K	7
13/01/2025	-0,49%	-3,09	631,89	630,24	629,34	631,89	9K	3
10/01/2025	0,95%	5,98	634,98	633,08	633,08	634,98	10K	2
08/01/2025	1,05%	6,52	629,00	629,00	629,00	629,00	3K	1
07/01/2025	1,47%	9,00	622,48	612,94	611,39	622,48	25K	34
06/01/2025	-1,40%	-8,71	613,48	614,88	613,48	615,19	14K	6
03/01/2025	0,78%	4,79	622,19	625,58	622,19	625,58	9K	11
02/01/2025	-1,22%	-7,64	617,40	616,35	616,35	617,40	7K	4
30/12/2024	-1,28%	-8,11	625,04	632,52	625,04	632,52	19K	3
27/12/2024	-0,28%	-1,77	633,15	634,92	633,15	634,92	11K	2
26/12/2024	1,08%	6,77	634,92	633,29	633,29	634,92	17K	10
23/12/2024	0,41%	2,56	628,15	629,39	628,15	629,39	9K	3
20/12/2024	-0,98%	-6,21	625,59	626,85	625,59	626,85	8K	2
19/12/2024	-1,54%	-9,91	631,80	631,35	631,35	631,80	21K	2
18/12/2024	0,53%	3,41	641,71	641,71	641,71	641,71	16K	1
17/12/2024	-1,10%	-7,07	638,30	642,20	638,30	642,20	23K	2
16/12/2024	-0,26%	-1,67	645,37	645,37	645,37	645,37	1K	1
13/12/2024	0,17%	1,13	647,04	641,29	637,44	649,60	780K	976
12/12/2024	0,27%	1,76	645,91	645,91	645,91	645,91	14K	1
11/12/2024	-2,01%	-13,21	644,15	644,15	644,15	644,15	22K	1
10/12/2024	-0,95%	-6,32	657,36	657,36	657,36	657,36	7K	1
09/12/2024	-2,21%	-15,03	663,68	663,00	658,31	663,68	89K	3
06/12/2024	0,52%	3,51	678,71	678,71	678,71	678,71	10K	1
05/12/2024	-1,00%	-6,80	675,20	667,20	667,20	675,20	23K	3
04/12/2024	-0,45%	-3,09	682,00	682,72	682,00	683,40	5K	3
03/12/2024	0,39%	2,68	685,09	683,00	683,00	686,62	394K	5
02/12/2024	0,30%	2,07	682,41	682,72	679,32	684,39	48K	21
29/11/2024	0,51%	3,48	680,34	680,34	680,34	680,34	5K	1
27/11/2024	2,09%	13,86	676,86	673,43	673,43	678,84	36K	37
26/11/2024	0,49%	3,25	663,00	663,00	663,00	663,00	17K	1
25/11/2024	1,56%	10,12	659,75	654,55	653,25	661,05	278K	401
22/11/2024	0,51%	3,27	649,63	649,63	649,63	649,63	10K	1
21/11/2024	2,39%	15,10	646,36	642,58	642,58	646,36	25K	2
19/11/2024	0,30%	1,89	631,26	632,52	631,26	632,52	13K	3
18/11/2024	-2,40%	-15,45	629,37	629,37	629,37	629,37	37K	1
14/11/2024	-1,78%	-11,68	644,82	644,82	644,82	644,82	19K	1
13/11/2024	0,58%	3,81	656,50	656,50	656,50	656,50	20K	1
12/11/2024	0,28%	1,81	652,69	652,69	652,69	652,69	16K	1
11/11/2024	0,35%	2,25	650,88	650,88	650,88	650,88	14K	1
08/11/2024	3,26%	20,49	648,63	653,06	648,63	653,15	24K	4
07/11/2024	1,11%	6,90	628,14	628,05	628,05	628,14	5K	3
06/11/2024	-0,10%	-0,62	621,24	621,24	621,24	621,24	13K	1
05/11/2024	0,41%	2,57	621,86	617,78	617,78	621,86	8K	2
04/11/2024	-1,53%	-9,61	619,29	619,29	619,29	619,29	12K	1
01/11/2024	0,43%	2,70	628,90	628,90	628,90	628,90	8K	1
31/10/2024	0,60%	3,76	626,20	626,20	626,20	626,20	3K	1
30/10/2024	-1,95%	-12,40	622,44	628,14	622,44	628,14	65K	3
29/10/2024	6,53%	38,94	634,84	630,12	630,12	634,84	3K	4
28/10/2024	0,50%	2,95	595,90	592,05	591,90	595,90	297K	9
25/10/2024	-0,78%	-4,65	592,95	592,95	592,95	592,95	13K	2
24/10/2024	-0,70%	-4,20	597,60	597,60	597,60	597,60	4K	1
23/10/2024	-0,30%	-1,80	601,80	603,00	601,80	603,00	16K	7
22/10/2024	-0,15%	-0,91	603,60	600,01	600,01	603,60	7K	2
21/10/2024	-0,44%	-2,69	604,51	607,20	604,51	607,20	78K	3
18/10/2024	1,00%	6,00	607,20	607,20	607,20	607,20	10K	1
17/10/2024	-0,89%	-5,40	601,20	601,20	601,20	601,20	11K	1
16/10/2024	-0,10%	-0,60	606,60	605,40	605,40	606,60	8K	3
15/10/2024	1,59%	9,53	607,20	606,00	605,70	607,20	11K	7
14/10/2024	0,80%	4,72	597,67	597,67	597,67	597,67	7K	1
11/10/2024	0,34%	2,03	592,95	592,95	592,95	592,95	592	1
10/10/2024	-0,16%	-0,95	590,92	590,00	590,00	590,92	4K	4
09/10/2024	2,68%	15,45	591,87	592,51	591,87	592,51	5K	6
08/10/2024	2,25%	12,69	576,42	576,42	576,42	576,42	3K	1
07/10/2024	-0,78%	-4,45	563,73	563,73	563,73	563,73	3K	1
04/10/2024	-0,53%	-3,02	568,18	568,18	568,18	568,18	2K	1
03/10/2024	1,22%	6,90	571,20	566,16	566,16	571,20	4K	2
02/10/2024	0,57%	3,18	564,30	563,16	563,16	564,30	4K	7
30/09/2024	0,35%	1,95	561,12	562,24	559,44	562,80	107K	191
26/09/2024	-1,41%	-8,01	559,17	565,56	558,22	565,56	5K	7
25/09/2024	0,11%	0,60	567,18	567,18	567,18	567,18	2K	1
24/09/2024	-1,20%	-6,86	566,58	566,58	566,58	566,58	11K	1
23/09/2024	2,09%	11,76	573,44	571,20	571,20	575,68	64K	4
20/09/2024	0,91%	5,08	561,68	563,08	561,68	563,08	5K	3
19/09/2024	0,70%	3,88	556,60	554,95	554,95	556,60	6K	5
18/09/2024	-1,35%	-7,59	552,72	552,72	552,72	552,72	4K	1
17/09/2024	-2,81%	-16,21	560,31	560,31	560,31	560,31	2K	1
16/09/2024	-0,50%	-2,90	576,52	576,52	576,52	576,52	4K	1
13/09/2024	-0,23%	-1,31	579,42	579,42	579,42	579,42	11K	1
12/09/2024	-1,57%	-9,27	580,73	580,73	580,73	580,73	5K	1
11/09/2024	0,78%	4,58	590,00	582,33	582,33	590,00	2K	2
10/09/2024	0,30%	1,74	585,42	585,42	585,42	585,42	7K	1
09/09/2024	1,60%	9,19	583,68	583,68	583,68	583,68	1K	1
06/09/2024	-	-	574,49	575,94	574,49	575,94	22K	5

Date,Open,High,Low,Close,Volume
02-Apr-25,665.94,665.94,663.38,663.38,5312
01-Apr-25,660.00,660.00,660.00,660.00,14520
31-Mar-25,651.24,663.79,651.24,663.79,8503
28-Mar-25,659.22,659.22,650.01,650.01,87110
27-Mar-25,664.62,664.62,654.93,654.93,5909
26-Mar-25,654.16,654.16,654.16,654.16,7195
25-Mar-25,643.97,643.97,643.97,643.97,1287
24-Mar-25,649.06,649.68,648.19,649.37,87588
21-Mar-25,642.63,642.63,642.63,642.63,5783
20-Mar-25,641.12,641.12,641.12,641.12,12822
19-Mar-25,640.11,640.11,638.87,638.87,72316
18-Mar-25,639.68,639.68,639.68,639.68,15992
17-Mar-25,645.45,645.45,645.45,645.45,8390
14-Mar-25,642.06,644.61,636.23,644.61,154570
13-Mar-25,647.13,647.13,647.13,647.13,14883
12-Mar-25,646.19,646.19,646.19,646.19,6461
11-Mar-25,657.53,657.53,657.53,657.53,9862
07-Mar-25,655.85,655.85,655.85,655.85,14428
06-Mar-25,651.69,651.69,651.69,651.69,15640
05-Mar-25,667.68,667.80,662.75,662.75,41336
28-Feb-25,678.92,678.92,678.92,678.92,25120
27-Feb-25,669.75,669.75,669.75,669.75,22101
26-Feb-25,662.28,662.28,662.28,662.28,14570
25-Feb-25,661.57,661.57,661.57,661.57,661
24-Feb-25,659.00,659.00,659.00,659.00,7908
21-Feb-25,649.78,649.78,649.78,649.78,17544
20-Feb-25,651.90,651.93,650.65,650.65,1954
19-Feb-25,650.14,650.14,650.14,650.14,5201
18-Feb-25,650.80,652.90,650.80,652.90,69650
14-Feb-25,652.80,655.65,652.80,655.65,3927
13-Feb-25,656.40,656.40,656.40,656.40,3282
12-Feb-25,657.79,658.17,653.20,657.15,175463
11-Feb-25,652.83,652.83,652.83,652.83,30683
10-Feb-25,651.05,651.05,651.05,651.05,3255
07-Feb-25,655.22,655.22,655.22,655.22,37347
06-Feb-25,651.71,651.71,651.71,651.71,651
05-Feb-25,647.96,647.96,647.46,647.46,90046
04-Feb-25,650.00,650.65,641.31,643.74,459504
03-Feb-25,650.24,660.00,650.24,654.08,658141
31-Jan-25,642.47,642.47,642.47,642.47,1284
30-Jan-25,649.00,649.79,642.32,642.32,74588
29-Jan-25,617.16,617.16,617.16,617.16,11108
28-Jan-25,625.48,625.48,625.48,625.48,14386
27-Jan-25,625.91,629.28,625.91,629.28,3142
24-Jan-25,617.74,617.74,617.74,617.74,617
23-Jan-25,622.44,622.44,622.44,622.44,16805
22-Jan-25,630.24,632.25,630.24,632.25,71875
21-Jan-25,641.38,641.38,638.83,638.83,26195
17-Jan-25,640.36,641.64,640.36,641.38,7055
16-Jan-25,636.59,638.78,636.57,638.78,9572
15-Jan-25,624.99,627.38,624.99,627.38,6877
14-Jan-25,626.17,628.34,625.97,628.34,4384
13-Jan-25,630.24,631.89,629.34,631.89,8822
10-Jan-25,633.08,634.98,633.08,634.98,9522
08-Jan-25,629.00,629.00,629.00,629.00,3145
07-Jan-25,612.94,622.48,611.39,622.48,25246
06-Jan-25,614.88,615.19,613.48,613.48,13504
03-Jan-25,625.58,625.58,622.19,622.19,8731
02-Jan-25,616.35,617.40,616.35,617.40,7405
30-Dec-24,632.52,632.52,625.04,625.04,19393
27-Dec-24,634.92,634.92,633.15,633.15,11398
26-Dec-24,633.29,634.92,633.29,634.92,17102
23-Dec-24,629.39,629.39,628.15,628.15,9424
20-Dec-24,626.85,626.85,625.59,625.59,8133
19-Dec-24,631.35,631.80,631.35,631.80,21479
18-Dec-24,641.71,641.71,641.71,641.71,16042
17-Dec-24,642.20,642.20,638.30,638.30,22982
16-Dec-24,645.37,645.37,645.37,645.37,1290
13-Dec-24,641.29,649.60,637.44,647.04,779599
12-Dec-24,645.91,645.91,645.91,645.91,14210
11-Dec-24,644.15,644.15,644.15,644.15,21901
10-Dec-24,657.36,657.36,657.36,657.36,6573
09-Dec-24,663.00,663.68,658.31,663.68,89046
06-Dec-24,678.71,678.71,678.71,678.71,9501
05-Dec-24,667.20,675.20,667.20,675.20,22883
04-Dec-24,682.72,683.40,682.00,682.00,4776
03-Dec-24,683.00,686.62,683.00,685.09,394429
02-Dec-24,682.72,684.39,679.32,682.41,47762
29-Nov-24,680.34,680.34,680.34,680.34,4762
27-Nov-24,673.43,678.84,673.43,676.86,35831
26-Nov-24,663.00,663.00,663.00,663.00,16575
25-Nov-24,654.55,661.05,653.25,659.75,277575
22-Nov-24,649.63,649.63,649.63,649.63,9744
21-Nov-24,642.58,646.36,642.58,646.36,25204
19-Nov-24,632.52,632.52,631.26,631.26,12627
18-Nov-24,629.37,629.37,629.37,629.37,36503
14-Nov-24,644.82,644.82,644.82,644.82,18699
13-Nov-24,656.50,656.50,656.50,656.50,19695
12-Nov-24,652.69,652.69,652.69,652.69,16317
11-Nov-24,650.88,650.88,650.88,650.88,14319
08-Nov-24,653.06,653.15,648.63,648.63,24090
07-Nov-24,628.05,628.14,628.05,628.14,5024
06-Nov-24,621.24,621.24,621.24,621.24,13046
05-Nov-24,617.78,621.86,617.78,621.86,8080
04-Nov-24,619.29,619.29,619.29,619.29,12385
01-Nov-24,628.90,628.90,628.90,628.90,8175
31-Oct-24,626.20,626.20,626.20,626.20,3131
30-Oct-24,628.14,628.14,622.44,622.44,65309
29-Oct-24,630.12,634.84,630.12,634.84,2525
28-Oct-24,592.05,595.90,591.90,595.90,297185
25-Oct-24,592.95,592.95,592.95,592.95,13044
24-Oct-24,597.60,597.60,597.60,597.60,4183
23-Oct-24,603.00,603.00,601.80,601.80,15654
22-Oct-24,600.01,603.60,600.01,603.60,6618
21-Oct-24,607.20,607.20,604.51,604.51,77623
18-Oct-24,607.20,607.20,607.20,607.20,10322
17-Oct-24,601.20,601.20,601.20,601.20,11422
16-Oct-24,605.40,606.60,605.40,606.60,7883
15-Oct-24,606.00,607.20,605.70,607.20,10919
14-Oct-24,597.67,597.67,597.67,597.67,7172
11-Oct-24,592.95,592.95,592.95,592.95,592
10-Oct-24,590.00,590.92,590.00,590.92,4133
09-Oct-24,592.51,592.51,591.87,591.87,5330
08-Oct-24,576.42,576.42,576.42,576.42,2882
07-Oct-24,563.73,563.73,563.73,563.73,3382
04-Oct-24,568.18,568.18,568.18,568.18,1704
03-Oct-24,566.16,571.20,566.16,571.20,3993
02-Oct-24,563.16,564.30,563.16,564.30,3943
30-Sep-24,562.24,562.80,559.44,561.12,107186
26-Sep-24,565.56,565.56,558.22,559.17,5043
25-Sep-24,567.18,567.18,567.18,567.18,2268
24-Sep-24,566.58,566.58,566.58,566.58,10765
23-Sep-24,571.20,575.68,571.20,573.44,63992
20-Sep-24,563.08,563.08,561.68,561.68,5057
19-Sep-24,554.95,556.60,554.95,556.60,5559
18-Sep-24,552.72,552.72,552.72,552.72,3869
17-Sep-24,560.31,560.31,560.31,560.31,1680
16-Sep-24,576.52,576.52,576.52,576.52,4035
13-Sep-24,579.42,579.42,579.42,579.42,11008
12-Sep-24,580.73,580.73,580.73,580.73,4645
11-Sep-24,582.33,590.00,582.33,590.00,2336
10-Sep-24,585.42,585.42,585.42,585.42,7025
09-Sep-24,583.68,583.68,583.68,583.68,1167
06-Sep-24,575.94,575.94,574.49,574.49,22455

*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