Cotação atual, histórico e gráfico do papel: W1MG34

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 W1MG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,48%	-0,19	39,04	39,40	39,04	39,40	937	2
15/05/2025	2,99%	1,14	39,23	38,07	38,07	39,23	1K	3
14/05/2025	-1,42%	-0,55	38,09	38,55	38,09	38,55	381	2
13/05/2025	-0,41%	-0,16	38,64	38,60	38,60	38,64	1K	3
12/05/2025	0,62%	0,24	38,80	38,80	38,80	38,80	1K	1
09/05/2025	-0,87%	-0,34	38,56	38,56	38,56	38,56	5K	1
08/05/2025	-10,29%	-4,46	38,90	38,90	38,90	38,90	4K	1

07/05/2025	-0,28%	-0,12	43,36	43,36	43,36	43,36	1K	1
06/05/2025	0,56%	0,24	43,48	43,52	43,48	43,84	2K	3
05/05/2025	1,98%	0,84	43,24	42,92	42,92	43,24	1K	2
02/05/2025	-1,03%	-0,44	42,40	42,40	42,40	42,40	1K	1
30/04/2025	-0,67%	-0,29	42,84	43,13	42,84	43,13	2K	2
29/04/2025	3,63%	1,51	43,13	43,13	43,13	43,13	733	1
28/04/2025	-2,12%	-0,90	41,62	41,62	41,62	41,62	249	1
25/04/2025	2,02%	0,84	42,52	42,52	42,52	42,52	552	1
24/04/2025	2,86%	1,16	41,68	41,68	41,68	41,68	250	1
23/04/2025	1,45%	0,58	40,52	40,52	40,52	40,52	81	1
22/04/2025	-5,93%	-2,52	39,94	39,94	39,94	39,94	279	1
17/04/2025	1,48%	0,62	42,46	42,46	42,46	42,46	1K	1
16/04/2025	-2,83%	-1,22	41,84	41,84	41,84	41,84	251	1
15/04/2025	-0,12%	-0,05	43,06	43,16	43,06	43,16	603	2
14/04/2025	1,77%	0,75	43,11	43,11	43,11	43,11	43	1
11/04/2025	-0,75%	-0,32	42,36	42,36	42,36	42,36	2K	1
10/04/2025	-0,84%	-0,36	42,68	42,68	42,68	42,68	1K	1
09/04/2025	2,53%	1,06	43,04	43,04	43,04	43,04	903	1
08/04/2025	-1,80%	-0,77	41,98	43,32	41,98	43,32	1K	2
07/04/2025	0,16%	0,07	42,75	42,75	42,75	42,75	3K	1
04/04/2025	-2,22%	-0,97	42,68	42,72	42,68	42,72	19K	3
03/04/2025	-1,00%	-0,44	43,65	43,65	43,65	43,65	5K	1
02/04/2025	-0,23%	-0,10	44,09	44,48	44,09	44,48	707	2
01/04/2025	-1,03%	-0,46	44,19	44,19	44,19	44,19	530	1
31/03/2025	-2,19%	-1,00	44,65	44,65	44,65	44,65	89	1
28/03/2025	-1,81%	-0,84	45,65	45,65	45,65	45,65	1K	1
27/03/2025	-1,40%	-0,66	46,49	46,49	46,49	46,49	3K	1
26/03/2025	1,77%	0,82	47,15	47,15	47,15	47,15	2K	1
25/03/2025	-0,45%	-0,21	46,33	46,33	46,33	46,33	787	1
24/03/2025	-0,09%	-0,04	46,54	44,25	44,25	46,54	1K	2
21/03/2025	1,15%	0,53	46,58	46,58	46,58	46,58	326	1
20/03/2025	-0,58%	-0,27	46,05	46,05	46,05	46,05	2K	1
19/03/2025	0,04%	0,02	46,32	46,32	46,32	46,32	1K	1
18/03/2025	-2,09%	-0,99	46,30	46,85	46,30	46,85	603	2
17/03/2025	1,44%	0,67	47,29	47,29	47,29	47,29	993	1
14/03/2025	-1,33%	-0,63	46,62	46,62	46,62	46,62	979	1
13/03/2025	-2,98%	-1,45	47,25	47,25	47,25	47,25	189	1
12/03/2025	-0,06%	-0,03	48,70	48,70	48,70	48,70	1K	1
11/03/2025	-3,26%	-1,64	48,73	48,73	48,73	48,73	4K	1
10/03/2025	1,86%	0,92	50,37	50,37	50,37	50,37	1K	1
07/03/2025	0,61%	0,30	49,45	49,15	49,15	49,45	1K	2
06/03/2025	1,65%	0,80	49,15	49,15	49,15	49,15	4K	1
05/03/2025	-1,17%	-0,57	48,35	48,35	48,35	48,35	1K	1
28/02/2025	-0,97%	-0,48	48,92	49,26	48,92	49,26	978	2
27/02/2025	0,57%	0,28	49,40	49,40	49,40	49,40	642	3
26/02/2025	-1,64%	-0,82	49,12	49,12	49,12	49,12	1K	1
25/02/2025	-3,74%	-1,94	49,94	49,94	49,94	49,94	3K	1
24/02/2025	0,74%	0,38	51,88	51,88	51,88	51,88	2K	1
21/02/2025	0,72%	0,37	51,50	51,50	51,50	51,50	412	1
20/02/2025	0,99%	0,50	51,13	51,10	51,10	51,13	2K	2
19/02/2025	-0,53%	-0,27	50,63	50,50	50,50	50,63	3K	2
18/02/2025	-2,55%	-1,33	50,90	50,90	50,90	50,90	2K	1
17/02/2025	-0,74%	-0,39	52,23	52,23	52,23	52,23	52	1
14/02/2025	3,48%	1,77	52,62	51,80	51,80	52,62	3K	2
13/02/2025	1,46%	0,73	50,85	50,24	50,24	50,85	2K	3
12/02/2025	2,81%	1,37	50,12	50,12	50,12	50,12	1K	1
11/02/2025	0,93%	0,45	48,75	48,75	48,75	48,75	341	1
10/02/2025	2,53%	1,19	48,30	48,30	48,30	48,30	676	1
07/02/2025	1,79%	0,83	47,11	47,11	47,11	47,11	1K	1
06/02/2025	-0,47%	-0,22	46,28	46,28	46,28	46,28	1K	1
05/02/2025	0,71%	0,33	46,50	46,50	46,50	46,50	93	1
04/02/2025	-0,71%	-0,33	46,17	46,17	46,17	46,17	738	1
03/02/2025	0,69%	0,32	46,50	46,50	46,50	46,50	2K	1
31/01/2025	-3,41%	-1,63	46,18	46,18	46,18	46,18	3K	1
30/01/2025	2,71%	1,26	47,81	47,70	47,70	47,81	3K	2
29/01/2025	1,44%	0,66	46,55	46,55	46,55	46,55	1K	1
28/01/2025	-0,58%	-0,27	45,89	45,89	45,89	45,89	6K	1
27/01/2025	4,34%	1,92	46,16	46,16	46,16	46,16	6K	1
24/01/2025	-0,36%	-0,16	44,24	44,24	44,24	44,24	353	1
23/01/2025	-1,33%	-0,60	44,40	44,40	44,40	44,40	44	1
22/01/2025	-0,62%	-0,28	45,00	45,00	45,00	45,00	1K	1
21/01/2025	-1,46%	-0,67	45,28	45,28	45,28	45,28	226	1
17/01/2025	0,70%	0,32	45,95	45,74	45,50	45,95	2K	16
16/01/2025	1,90%	0,85	45,63	45,63	45,63	45,63	2K	1
15/01/2025	0,67%	0,30	44,78	44,78	44,78	44,78	1K	1
14/01/2025	-0,98%	-0,44	44,48	44,38	44,38	44,48	756	2
13/01/2025	0,09%	0,04	44,92	44,92	44,92	44,92	224	1
10/01/2025	0,49%	0,22	44,88	44,88	44,88	44,88	4K	1
08/01/2025	-5,38%	-2,54	44,66	44,66	44,66	44,66	4K	1
07/01/2025	0,00%	0,00	47,20	47,20	47,20	47,20	2K	1
06/01/2025	-1,26%	-0,60	47,20	47,20	47,20	47,20	47	1
03/01/2025	-0,73%	-0,35	47,80	47,80	47,80	47,80	3K	1
02/01/2025	0,73%	0,35	48,15	48,15	48,15	48,15	3K	1
30/12/2024	-1,95%	-0,95	47,80	47,80	47,80	47,80	334	1
27/12/2024	0,83%	0,40	48,75	48,75	48,75	48,75	536	1
26/12/2024	1,58%	0,75	48,35	48,35	48,35	48,35	435	1
23/12/2024	1,38%	0,65	47,60	47,60	47,60	47,60	2K	1
20/12/2024	0,19%	0,09	46,95	46,95	46,95	46,95	2K	1
19/12/2024	-4,70%	-2,31	46,86	46,86	46,86	46,86	515	1
18/12/2024	0,86%	0,42	49,17	49,17	49,17	49,17	196	1
17/12/2024	-1,91%	-0,95	48,75	48,75	48,75	48,75	2K	1
16/12/2024	1,95%	0,95	49,70	50,16	49,70	50,16	795	2
13/12/2024	-0,91%	-0,45	48,75	49,50	48,75	49,50	293	2
12/12/2024	1,03%	0,50	49,20	49,35	49,20	49,35	246	2
11/12/2024	-0,35%	-0,17	48,70	48,70	48,70	48,70	5K	1
10/12/2024	0,87%	0,42	48,87	48,87	48,87	48,87	830	1
09/12/2024	-1,42%	-0,70	48,45	48,65	48,45	48,65	2K	2
06/12/2024	3,80%	1,80	49,15	49,35	49,15	49,35	789	2
05/12/2024	-1,84%	-0,89	47,35	47,75	47,35	47,75	4K	2
04/12/2024	-1,15%	-0,56	48,24	48,24	48,24	48,24	771	1
03/12/2024	0,10%	0,05	48,80	48,80	48,80	48,80	976	1
02/12/2024	0,76%	0,37	48,75	48,75	48,75	48,75	4K	1
29/11/2024	2,07%	0,98	48,38	48,38	48,38	48,38	145	1
27/11/2024	0,64%	0,30	47,40	47,40	47,40	47,40	1K	1
26/11/2024	1,84%	0,85	47,10	47,10	47,10	47,10	47	1
25/11/2024	-0,32%	-0,15	46,25	46,25	46,25	46,25	2K	1
22/11/2024	1,20%	0,55	46,40	43,55	43,55	46,74	6K	3
21/11/2024	-3,17%	-1,50	45,85	45,85	45,85	45,85	3K	1
19/11/2024	-1,60%	-0,77	47,35	47,35	47,35	47,35	5K	1
18/11/2024	-0,78%	-0,38	48,12	48,12	48,12	48,12	4K	1
14/11/2024	1,29%	0,62	48,50	48,50	48,50	48,50	48	1
13/11/2024	1,76%	0,83	47,88	47,88	47,88	47,88	239	1
12/11/2024	-1,36%	-0,65	47,05	47,05	47,05	47,05	329	1
11/11/2024	0,85%	0,40	47,70	47,21	47,21	47,70	2K	3
08/11/2024	0,64%	0,30	47,30	47,25	47,25	47,30	283	2
07/11/2024	3,41%	1,55	47,00	47,00	47,00	47,00	2K	1
06/11/2024	-1,39%	-0,64	45,45	45,45	45,45	45,45	1K	1
05/11/2024	-0,56%	-0,26	46,09	45,95	45,95	46,09	230	2
04/11/2024	-2,01%	-0,95	46,35	47,48	46,35	47,48	2K	3
01/11/2024	1,63%	0,76	47,30	46,70	46,70	47,30	4K	3
31/10/2024	0,80%	0,37	46,54	47,50	45,75	47,50	3K	3
30/10/2024	0,46%	0,21	46,17	46,17	46,17	46,17	600	1
29/10/2024	1,03%	0,47	45,96	45,96	45,96	45,96	275	1
28/10/2024	-2,17%	-1,01	45,49	45,49	45,49	45,49	2K	1
25/10/2024	2,92%	1,32	46,50	46,45	46,45	46,50	511	2
24/10/2024	-0,37%	-0,17	45,18	45,18	45,18	45,18	1K	1
23/10/2024	-	-	45,35	45,35	45,35	45,35	3K	1

Date,Open,High,Low,Close,Volume
16-May-25,39.40,39.40,39.04,39.04,937
15-May-25,38.07,39.23,38.07,39.23,1058
14-May-25,38.55,38.55,38.09,38.09,381
13-May-25,38.60,38.64,38.60,38.64,1312
12-May-25,38.80,38.80,38.80,38.80,1164
09-May-25,38.56,38.56,38.56,38.56,4550
08-May-25,38.90,38.90,38.90,38.90,4279
07-May-25,43.36,43.36,43.36,43.36,1387
06-May-25,43.52,43.84,43.48,43.48,2096
05-May-25,42.92,43.24,42.92,43.24,1120
02-May-25,42.40,42.40,42.40,42.40,1356
30-Apr-25,43.13,43.13,42.84,42.84,2142
29-Apr-25,43.13,43.13,43.13,43.13,733
28-Apr-25,41.62,41.62,41.62,41.62,249
25-Apr-25,42.52,42.52,42.52,42.52,552
24-Apr-25,41.68,41.68,41.68,41.68,250
23-Apr-25,40.52,40.52,40.52,40.52,81
22-Apr-25,39.94,39.94,39.94,39.94,279
17-Apr-25,42.46,42.46,42.46,42.46,1443
16-Apr-25,41.84,41.84,41.84,41.84,251
15-Apr-25,43.16,43.16,43.06,43.06,603
14-Apr-25,43.11,43.11,43.11,43.11,43
11-Apr-25,42.36,42.36,42.36,42.36,2202
10-Apr-25,42.68,42.68,42.68,42.68,1109
09-Apr-25,43.04,43.04,43.04,43.04,903
08-Apr-25,43.32,43.32,41.98,41.98,1386
07-Apr-25,42.75,42.75,42.75,42.75,2693
04-Apr-25,42.72,42.72,42.68,42.68,18660
03-Apr-25,43.65,43.65,43.65,43.65,4539
02-Apr-25,44.48,44.48,44.09,44.09,707
01-Apr-25,44.19,44.19,44.19,44.19,530
31-Mar-25,44.65,44.65,44.65,44.65,89
28-Mar-25,45.65,45.65,45.65,45.65,1232
27-Mar-25,46.49,46.49,46.49,46.49,2649
26-Mar-25,47.15,47.15,47.15,47.15,1697
25-Mar-25,46.33,46.33,46.33,46.33,787
24-Mar-25,44.25,46.54,44.25,46.54,1298
21-Mar-25,46.58,46.58,46.58,46.58,326
20-Mar-25,46.05,46.05,46.05,46.05,1519
19-Mar-25,46.32,46.32,46.32,46.32,1435
18-Mar-25,46.85,46.85,46.30,46.30,603
17-Mar-25,47.29,47.29,47.29,47.29,993
14-Mar-25,46.62,46.62,46.62,46.62,979
13-Mar-25,47.25,47.25,47.25,47.25,189
12-Mar-25,48.70,48.70,48.70,48.70,1071
11-Mar-25,48.73,48.73,48.73,48.73,3849
10-Mar-25,50.37,50.37,50.37,50.37,1007
07-Mar-25,49.15,49.45,49.15,49.45,1284
06-Mar-25,49.15,49.15,49.15,49.15,3587
05-Mar-25,48.35,48.35,48.35,48.35,1498
28-Feb-25,49.26,49.26,48.92,48.92,978
27-Feb-25,49.40,49.40,49.40,49.40,642
26-Feb-25,49.12,49.12,49.12,49.12,1277
25-Feb-25,49.94,49.94,49.94,49.94,3196
24-Feb-25,51.88,51.88,51.88,51.88,1608
21-Feb-25,51.50,51.50,51.50,51.50,412
20-Feb-25,51.10,51.13,51.10,51.13,1737
19-Feb-25,50.50,50.63,50.50,50.63,2779
18-Feb-25,50.90,50.90,50.90,50.90,1985
17-Feb-25,52.23,52.23,52.23,52.23,52
14-Feb-25,51.80,52.62,51.80,52.62,3366
13-Feb-25,50.24,50.85,50.24,50.85,2417
12-Feb-25,50.12,50.12,50.12,50.12,1052
11-Feb-25,48.75,48.75,48.75,48.75,341
10-Feb-25,48.30,48.30,48.30,48.30,676
07-Feb-25,47.11,47.11,47.11,47.11,1460
06-Feb-25,46.28,46.28,46.28,46.28,1110
05-Feb-25,46.50,46.50,46.50,46.50,93
04-Feb-25,46.17,46.17,46.17,46.17,738
03-Feb-25,46.50,46.50,46.50,46.50,1674
31-Jan-25,46.18,46.18,46.18,46.18,2955
30-Jan-25,47.70,47.81,47.70,47.81,2626
29-Jan-25,46.55,46.55,46.55,46.55,1396
28-Jan-25,45.89,45.89,45.89,45.89,5644
27-Jan-25,46.16,46.16,46.16,46.16,6416
24-Jan-25,44.24,44.24,44.24,44.24,353
23-Jan-25,44.40,44.40,44.40,44.40,44
22-Jan-25,45.00,45.00,45.00,45.00,1125
21-Jan-25,45.28,45.28,45.28,45.28,226
17-Jan-25,45.74,45.95,45.50,45.95,2004
16-Jan-25,45.63,45.63,45.63,45.63,1825
15-Jan-25,44.78,44.78,44.78,44.78,1209
14-Jan-25,44.38,44.48,44.38,44.48,756
13-Jan-25,44.92,44.92,44.92,44.92,224
10-Jan-25,44.88,44.88,44.88,44.88,3680
08-Jan-25,44.66,44.66,44.66,44.66,4064
07-Jan-25,47.20,47.20,47.20,47.20,1699
06-Jan-25,47.20,47.20,47.20,47.20,47
03-Jan-25,47.80,47.80,47.80,47.80,2533
02-Jan-25,48.15,48.15,48.15,48.15,3033
30-Dec-24,47.80,47.80,47.80,47.80,334
27-Dec-24,48.75,48.75,48.75,48.75,536
26-Dec-24,48.35,48.35,48.35,48.35,435
23-Dec-24,47.60,47.60,47.60,47.60,1761
20-Dec-24,46.95,46.95,46.95,46.95,2347
19-Dec-24,46.86,46.86,46.86,46.86,515
18-Dec-24,49.17,49.17,49.17,49.17,196
17-Dec-24,48.75,48.75,48.75,48.75,1755
16-Dec-24,50.16,50.16,49.70,49.70,795
13-Dec-24,49.50,49.50,48.75,48.75,293
12-Dec-24,49.35,49.35,49.20,49.20,246
11-Dec-24,48.70,48.70,48.70,48.70,4723
10-Dec-24,48.87,48.87,48.87,48.87,830
09-Dec-24,48.65,48.65,48.45,48.45,2037
06-Dec-24,49.35,49.35,49.15,49.15,789
05-Dec-24,47.75,47.75,47.35,47.35,3752
04-Dec-24,48.24,48.24,48.24,48.24,771
03-Dec-24,48.80,48.80,48.80,48.80,976
02-Dec-24,48.75,48.75,48.75,48.75,3851
29-Nov-24,48.38,48.38,48.38,48.38,145
27-Nov-24,47.40,47.40,47.40,47.40,1279
26-Nov-24,47.10,47.10,47.10,47.10,47
25-Nov-24,46.25,46.25,46.25,46.25,1711
22-Nov-24,43.55,46.74,43.55,46.40,5648
21-Nov-24,45.85,45.85,45.85,45.85,2842
19-Nov-24,47.35,47.35,47.35,47.35,5350
18-Nov-24,48.12,48.12,48.12,48.12,3993
14-Nov-24,48.50,48.50,48.50,48.50,48
13-Nov-24,47.88,47.88,47.88,47.88,239
12-Nov-24,47.05,47.05,47.05,47.05,329
11-Nov-24,47.21,47.70,47.21,47.70,2364
08-Nov-24,47.25,47.30,47.25,47.30,283
07-Nov-24,47.00,47.00,47.00,47.00,1504
06-Nov-24,45.45,45.45,45.45,45.45,1136
05-Nov-24,45.95,46.09,45.95,46.09,230
04-Nov-24,47.48,47.48,46.35,46.35,1669
01-Nov-24,46.70,47.30,46.70,47.30,4276
31-Oct-24,47.50,47.50,45.75,46.54,2559
30-Oct-24,46.17,46.17,46.17,46.17,600
29-Oct-24,45.96,45.96,45.96,45.96,275
28-Oct-24,45.49,45.49,45.49,45.49,2092
25-Oct-24,46.45,46.50,46.45,46.50,511
24-Oct-24,45.18,45.18,45.18,45.18,1355
23-Oct-24,45.35,45.35,45.35,45.35,2766

*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: W1MG34