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
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	0,22%	0,10	45,35	45,35	45,35	45,35	3K	1
22/10/2024	-2,16%	-1,00	45,25	45,25	45,25	45,25	814	1
21/10/2024	0,89%	0,41	46,25	46,25	46,25	46,25	786	1
18/10/2024	0,90%	0,41	45,84	45,84	45,84	45,84	2K	1
17/10/2024	0,51%	0,23	45,43	45,43	45,43	45,43	2K	1
16/10/2024	1,71%	0,76	45,20	44,39	44,39	45,20	901	3
15/10/2024	1,90%	0,83	44,44	44,44	44,44	44,44	755	1
14/10/2024	0,21%	0,09	43,61	43,61	43,61	43,61	305	2
11/10/2024	1,23%	0,53	43,52	43,52	43,52	43,52	739	1
10/10/2024	-0,39%	-0,17	42,99	42,60	42,60	42,99	601	2
09/10/2024	1,79%	0,76	43,16	43,16	43,16	43,16	1K	1
08/10/2024	0,09%	0,04	42,40	42,92	42,40	42,92	254	2
07/10/2024	0,19%	0,08	42,36	42,28	42,28	42,36	2K	2
04/10/2024	-2,67%	-1,16	42,28	42,28	42,28	42,28	4K	1
03/10/2024	1,31%	0,56	43,44	43,48	43,44	43,48	738	2
02/10/2024	-0,76%	-0,33	42,88	42,88	42,88	42,88	257	1
01/10/2024	2,20%	0,93	43,21	43,21	43,21	43,21	993	1
30/09/2024	-0,56%	-0,24	42,28	42,28	42,28	42,28	465	1
27/09/2024	-0,84%	-0,36	42,52	42,52	42,52	42,52	127	1
26/09/2024	1,35%	0,57	42,88	42,88	42,88	42,88	900	1
25/09/2024	-0,49%	-0,21	42,31	42,31	42,31	42,31	676	1
24/09/2024	-1,12%	-0,48	42,52	42,52	42,52	42,52	212	1
23/09/2024	2,50%	1,05	43,00	43,00	43,00	43,00	1K	1
20/09/2024	1,72%	0,71	41,95	41,95	41,95	41,95	83	1
19/09/2024	-1,62%	-0,68	41,24	41,24	41,24	41,24	3K	1
18/09/2024	2,02%	0,83	41,92	41,08	41,08	41,92	1K	2
17/09/2024	-1,13%	-0,47	41,09	41,09	41,09	41,09	3K	1
16/09/2024	2,77%	1,12	41,56	41,56	41,56	41,56	3K	1
13/09/2024	0,20%	0,08	40,44	40,44	40,44	40,44	1K	1
12/09/2024	1,82%	0,72	40,36	40,36	40,36	40,36	4K	1
11/09/2024	0,38%	0,15	39,64	39,64	39,64	39,64	79	1
10/09/2024	1,73%	0,67	39,49	39,49	39,49	39,49	2K	1
09/09/2024	0,88%	0,34	38,82	38,82	38,82	38,82	77	1
06/09/2024	-2,66%	-1,05	38,48	38,48	38,48	38,48	461	1
05/09/2024	-0,18%	-0,07	39,53	39,53	39,53	39,53	395	1
04/09/2024	0,10%	0,04	39,60	39,60	39,60	39,60	39	1
03/09/2024	-0,95%	-0,38	39,56	39,56	39,56	39,56	1K	1
30/08/2024	-1,04%	-0,42	39,94	39,94	39,94	39,94	838	1
29/08/2024	0,70%	0,28	40,36	40,36	40,36	40,36	2K	1
28/08/2024	0,00%	0,00	40,08	40,08	40,08	40,08	120	1
27/08/2024	-0,30%	-0,12	40,08	40,08	40,08	40,08	360	1
26/08/2024	0,50%	0,20	40,20	40,20	40,20	40,20	40	1
23/08/2024	-0,79%	-0,32	40,00	40,00	40,00	40,00	40	1
22/08/2024	1,31%	0,52	40,32	40,88	40,32	40,93	1K	3
21/08/2024	-1,19%	-0,48	39,80	39,80	39,80	39,80	2K	1
20/08/2024	3,28%	1,28	40,28	40,13	40,08	40,32	1K	5
19/08/2024	1,04%	0,40	39,00	38,52	38,52	39,00	2K	3
16/08/2024	0,21%	0,08	38,60	38,60	38,60	38,60	270	1
15/08/2024	0,55%	0,21	38,52	38,52	38,52	38,52	2K	1
14/08/2024	0,00%	0,00	38,31	38,31	38,31	38,31	651	1
13/08/2024	0,92%	0,35	38,31	38,08	38,08	38,31	2K	3
12/08/2024	-3,51%	-1,38	37,96	37,96	37,96	37,96	2K	1
09/08/2024	-0,35%	-0,14	39,34	39,34	39,34	39,34	3K	1
08/08/2024	-2,85%	-1,16	39,48	39,48	39,48	39,48	4K	1
07/08/2024	1,60%	0,64	40,64	40,64	40,64	40,64	1K	1
06/08/2024	0,81%	0,32	40,00	39,68	39,68	40,00	1K	2
05/08/2024	-0,80%	-0,32	39,68	39,68	39,68	39,68	4K	1
02/08/2024	-3,80%	-1,58	40,00	40,00	40,00	40,00	40	1
01/08/2024	0,00%	0,00	41,58	41,58	41,58	41,58	124	1
29/07/2024	-1,77%	-0,75	41,58	41,58	41,58	41,58	873	1
26/07/2024	0,21%	0,09	42,33	42,60	42,33	42,60	1K	2
25/07/2024	0,09%	0,04	42,24	41,84	41,84	42,24	3K	2
24/07/2024	-6,31%	-2,84	42,20	45,04	42,20	45,04	2K	2
23/07/2024	1,15%	0,51	45,04	45,04	45,04	45,04	225	1
22/07/2024	-0,60%	-0,27	44,53	44,53	44,53	44,53	1K	1
19/07/2024	-0,44%	-0,20	44,80	44,80	44,80	44,80	3K	1
18/07/2024	3,97%	1,72	45,00	44,66	44,66	45,00	1K	4
17/07/2024	-0,18%	-0,08	43,28	43,31	43,28	43,31	908	2
16/07/2024	0,16%	0,07	43,36	43,36	43,36	43,36	823	1
15/07/2024	3,56%	1,49	43,29	43,29	43,29	43,29	2K	1
12/07/2024	1,70%	0,70	41,80	41,80	41,80	41,80	2K	1
11/07/2024	3,89%	1,54	41,10	41,10	41,10	41,10	7K	1
10/07/2024	-4,07%	-1,68	39,56	39,56	39,56	39,56	2K	1
09/07/2024	-1,13%	-0,47	41,24	41,80	41,24	41,80	454	2
08/07/2024	0,46%	0,19	41,71	41,72	41,71	41,72	2K	2
05/07/2024	-7,07%	-3,16	41,52	41,52	41,52	41,52	581	1
03/07/2024	2,74%	1,19	44,68	44,68	44,68	44,68	2K	1
02/07/2024	2,19%	0,93	43,49	43,49	43,49	43,49	2K	1
01/07/2024	0,47%	0,20	42,56	42,32	42,32	42,56	2K	2
28/06/2024	0,57%	0,24	42,36	42,36	42,36	42,36	1K	1
27/06/2024	0,67%	0,28	42,12	42,12	42,12	42,12	252	1
26/06/2024	0,58%	0,24	41,84	41,84	41,84	41,84	878	1
25/06/2024	1,46%	0,60	41,60	41,60	41,60	41,60	2K	1
24/06/2024	-1,25%	-0,52	41,00	41,00	41,00	41,00	3K	1
21/06/2024	-0,10%	-0,04	41,52	41,48	41,48	41,52	415	2
20/06/2024	-0,12%	-0,05	41,56	41,56	41,56	41,56	2K	1
18/06/2024	-0,41%	-0,17	41,61	41,61	41,61	41,61	1K	1
17/06/2024	-1,83%	-0,78	41,78	41,78	41,78	41,78	2K	1
14/06/2024	0,42%	0,18	42,56	42,56	42,56	42,56	2K	1
13/06/2024	1,90%	0,79	42,38	42,38	42,38	42,38	5K	1
12/06/2024	1,54%	0,63	41,59	41,68	41,59	41,68	2K	2
11/06/2024	-0,87%	-0,36	40,96	40,96	40,96	40,96	4K	1
10/06/2024	5,44%	2,13	41,32	41,32	41,32	41,32	3K	1
07/06/2024	-0,84%	-0,33	39,19	39,19	39,19	39,19	470	1
06/06/2024	-1,05%	-0,42	39,52	39,52	39,52	39,52	2K	1
05/06/2024	-0,55%	-0,22	39,94	39,94	39,94	39,94	39	1
04/06/2024	-0,96%	-0,39	40,16	40,16	40,16	40,16	5K	1
03/06/2024	5,02%	1,94	40,55	40,55	40,55	40,55	1K	1
31/05/2024	0,29%	0,11	38,61	38,50	38,48	38,61	2K	4
29/05/2024	0,79%	0,30	38,50	38,50	38,50	38,50	1K	1
28/05/2024	-3,29%	-1,30	38,20	38,20	38,20	38,20	1K	1
24/05/2024	1,49%	0,58	39,50	39,50	39,50	39,50	2K	1
23/05/2024	-4,07%	-1,65	38,92	38,92	38,92	38,92	2K	1
22/05/2024	0,15%	0,06	40,57	40,57	40,57	40,57	567	3
21/05/2024	-1,12%	-0,46	40,51	40,51	40,51	40,51	1K	1
20/05/2024	-0,36%	-0,15	40,97	40,97	40,97	40,97	737	1
17/05/2024	-0,94%	-0,39	41,12	41,12	41,12	41,12	2K	1
16/05/2024	-0,50%	-0,21	41,51	41,36	41,36	41,51	414	2
15/05/2024	0,97%	0,40	41,72	41,72	41,72	41,72	959	1
14/05/2024	-0,19%	-0,08	41,32	41,00	41,00	41,32	1K	2
13/05/2024	0,39%	0,16	41,40	41,40	41,40	41,40	3K	2
10/05/2024	-2,62%	-1,11	41,24	40,60	40,60	41,24	4K	2
09/05/2024	-6,06%	-2,73	42,35	42,87	42,35	43,20	7K	3
08/05/2024	1,24%	0,55	45,08	45,00	45,00	45,08	450	2
07/05/2024	-0,34%	-0,15	44,53	44,53	44,53	44,53	846	1
06/05/2024	-	-	44,68	44,68	44,68	44,68	2K	1

Date,Open,High,Low,Close,Volume
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
22-Oct-24,45.25,45.25,45.25,45.25,814
21-Oct-24,46.25,46.25,46.25,46.25,786
18-Oct-24,45.84,45.84,45.84,45.84,1879
17-Oct-24,45.43,45.43,45.43,45.43,1635
16-Oct-24,44.39,45.20,44.39,45.20,901
15-Oct-24,44.44,44.44,44.44,44.44,755
14-Oct-24,43.61,43.61,43.61,43.61,305
11-Oct-24,43.52,43.52,43.52,43.52,739
10-Oct-24,42.60,42.99,42.60,42.99,601
09-Oct-24,43.16,43.16,43.16,43.16,1337
08-Oct-24,42.92,42.92,42.40,42.40,254
07-Oct-24,42.28,42.36,42.28,42.36,2456
04-Oct-24,42.28,42.28,42.28,42.28,4058
03-Oct-24,43.48,43.48,43.44,43.44,738
02-Oct-24,42.88,42.88,42.88,42.88,257
01-Oct-24,43.21,43.21,43.21,43.21,993
30-Sep-24,42.28,42.28,42.28,42.28,465
27-Sep-24,42.52,42.52,42.52,42.52,127
26-Sep-24,42.88,42.88,42.88,42.88,900
25-Sep-24,42.31,42.31,42.31,42.31,676
24-Sep-24,42.52,42.52,42.52,42.52,212
23-Sep-24,43.00,43.00,43.00,43.00,1333
20-Sep-24,41.95,41.95,41.95,41.95,83
19-Sep-24,41.24,41.24,41.24,41.24,2639
18-Sep-24,41.08,41.92,41.08,41.92,1340
17-Sep-24,41.09,41.09,41.09,41.09,2670
16-Sep-24,41.56,41.56,41.56,41.56,2535
13-Sep-24,40.44,40.44,40.44,40.44,1091
12-Sep-24,40.36,40.36,40.36,40.36,4399
11-Sep-24,39.64,39.64,39.64,39.64,79
10-Sep-24,39.49,39.49,39.49,39.49,2053
09-Sep-24,38.82,38.82,38.82,38.82,77
06-Sep-24,38.48,38.48,38.48,38.48,461
05-Sep-24,39.53,39.53,39.53,39.53,395
04-Sep-24,39.60,39.60,39.60,39.60,39
03-Sep-24,39.56,39.56,39.56,39.56,1424
30-Aug-24,39.94,39.94,39.94,39.94,838
29-Aug-24,40.36,40.36,40.36,40.36,1937
28-Aug-24,40.08,40.08,40.08,40.08,120
27-Aug-24,40.08,40.08,40.08,40.08,360
26-Aug-24,40.20,40.20,40.20,40.20,40
23-Aug-24,40.00,40.00,40.00,40.00,40
22-Aug-24,40.88,40.93,40.32,40.32,1218
21-Aug-24,39.80,39.80,39.80,39.80,1870
20-Aug-24,40.13,40.32,40.08,40.28,1208
19-Aug-24,38.52,39.00,38.52,39.00,2066
16-Aug-24,38.60,38.60,38.60,38.60,270
15-Aug-24,38.52,38.52,38.52,38.52,1926
14-Aug-24,38.31,38.31,38.31,38.31,651
13-Aug-24,38.08,38.31,38.08,38.31,1991
12-Aug-24,37.96,37.96,37.96,37.96,1935
09-Aug-24,39.34,39.34,39.34,39.34,2517
08-Aug-24,39.48,39.48,39.48,39.48,3829
07-Aug-24,40.64,40.64,40.64,40.64,1178
06-Aug-24,39.68,40.00,39.68,40.00,1478
05-Aug-24,39.68,39.68,39.68,39.68,3610
02-Aug-24,40.00,40.00,40.00,40.00,40
01-Aug-24,41.58,41.58,41.58,41.58,124
29-Jul-24,41.58,41.58,41.58,41.58,873
26-Jul-24,42.60,42.60,42.33,42.33,1148
25-Jul-24,41.84,42.24,41.84,42.24,2616
24-Jul-24,45.04,45.04,42.20,42.20,2498
23-Jul-24,45.04,45.04,45.04,45.04,225
22-Jul-24,44.53,44.53,44.53,44.53,1113
19-Jul-24,44.80,44.80,44.80,44.80,3315
18-Jul-24,44.66,45.00,44.66,45.00,1077
17-Jul-24,43.31,43.31,43.28,43.28,908
16-Jul-24,43.36,43.36,43.36,43.36,823
15-Jul-24,43.29,43.29,43.29,43.29,1601
12-Jul-24,41.80,41.80,41.80,41.80,1755
11-Jul-24,41.10,41.10,41.10,41.10,6822
10-Jul-24,39.56,39.56,39.56,39.56,2057
09-Jul-24,41.80,41.80,41.24,41.24,454
08-Jul-24,41.72,41.72,41.71,41.71,2252
05-Jul-24,41.52,41.52,41.52,41.52,581
03-Jul-24,44.68,44.68,44.68,44.68,2457
02-Jul-24,43.49,43.49,43.49,43.49,2391
01-Jul-24,42.32,42.56,42.32,42.56,1658
28-Jun-24,42.36,42.36,42.36,42.36,1186
27-Jun-24,42.12,42.12,42.12,42.12,252
26-Jun-24,41.84,41.84,41.84,41.84,878
25-Jun-24,41.60,41.60,41.60,41.60,2288
24-Jun-24,41.00,41.00,41.00,41.00,3362
21-Jun-24,41.48,41.52,41.48,41.52,415
20-Jun-24,41.56,41.56,41.56,41.56,1870
18-Jun-24,41.61,41.61,41.61,41.61,1456
17-Jun-24,41.78,41.78,41.78,41.78,1545
14-Jun-24,42.56,42.56,42.56,42.56,2213
13-Jun-24,42.38,42.38,42.38,42.38,4577
12-Jun-24,41.68,41.68,41.59,41.59,1871
11-Jun-24,40.96,40.96,40.96,40.96,3645
10-Jun-24,41.32,41.32,41.32,41.32,3264
07-Jun-24,39.19,39.19,39.19,39.19,470
06-Jun-24,39.52,39.52,39.52,39.52,1738
05-Jun-24,39.94,39.94,39.94,39.94,39
04-Jun-24,40.16,40.16,40.16,40.16,5260
03-Jun-24,40.55,40.55,40.55,40.55,1013
31-May-24,38.50,38.61,38.48,38.61,2005
29-May-24,38.50,38.50,38.50,38.50,1155
28-May-24,38.20,38.20,38.20,38.20,1337
24-May-24,39.50,39.50,39.50,39.50,1817
23-May-24,38.92,38.92,38.92,38.92,1946
22-May-24,40.57,40.57,40.57,40.57,567
21-May-24,40.51,40.51,40.51,40.51,1255
20-May-24,40.97,40.97,40.97,40.97,737
17-May-24,41.12,41.12,41.12,41.12,1768
16-May-24,41.36,41.51,41.36,41.51,414
15-May-24,41.72,41.72,41.72,41.72,959
14-May-24,41.00,41.32,41.00,41.32,1189
13-May-24,41.40,41.40,41.40,41.40,3436
10-May-24,40.60,41.24,40.60,41.24,3875
09-May-24,42.87,43.20,42.35,42.35,7497
08-May-24,45.00,45.08,45.00,45.08,450
07-May-24,44.53,44.53,44.53,44.53,846
06-May-24,44.68,44.68,44.68,44.68,1831

*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