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
05/05/2026	-1,22%	-0,43	34,68	34,45	34,45	34,68	69	2
04/05/2026	0,37%	0,13	35,11	35,11	35,11	35,11	70	1
30/04/2026	-1,16%	-0,41	34,98	34,98	34,98	34,98	34	1
29/04/2026	-0,48%	-0,17	35,39	35,42	35,39	35,42	106	2
28/04/2026	-2,39%	-0,87	35,56	35,56	35,56	35,56	35	1
22/04/2026	-1,67%	-0,62	36,43	36,43	36,43	36,43	36	1
17/04/2026	0,79%	0,29	37,05	37,05	37,05	37,05	111	1

16/04/2026	4,43%	1,56	36,76	36,85	36,76	36,85	442	4
15/04/2026	-2,00%	-0,72	35,20	35,20	35,20	35,20	35	1
13/04/2026	2,07%	0,73	35,92	35,92	35,92	35,92	107	1
08/04/2026	0,86%	0,30	35,19	35,55	35,19	35,55	247	4
07/04/2026	4,77%	1,59	34,89	34,00	34,00	34,89	343	6
01/04/2026	1,74%	0,57	33,30	32,64	32,64	33,30	230	3
31/03/2026	4,70%	1,47	32,73	32,40	32,40	32,73	97	2
27/03/2026	-1,70%	-0,54	31,26	31,80	31,26	31,80	63	2
26/03/2026	-0,47%	-0,15	31,80	31,38	31,38	31,80	1K	4
19/03/2026	-2,41%	-0,79	31,95	32,00	31,95	32,00	351	2
18/03/2026	-4,27%	-1,46	32,74	32,74	32,74	32,74	261	1
17/03/2026	-4,68%	-1,68	34,20	35,00	34,20	35,00	171	2
16/03/2026	-3,13%	-1,16	35,88	36,16	35,88	36,16	215	2
03/03/2026	-1,07%	-0,40	37,04	37,04	37,04	37,04	37	1
02/03/2026	7,37%	2,57	37,44	38,20	37,34	38,20	751	6
25/02/2026	-10,36%	-4,03	34,87	34,87	34,87	34,87	69	1
20/02/2026	-0,26%	-0,10	38,90	38,90	38,90	38,90	77	1
19/02/2026	0,00%	0,00	39,00	39,00	39,00	39,00	351	3
12/02/2026	-0,91%	-0,36	39,00	39,00	39,00	39,00	39	1
11/02/2026	2,69%	1,03	39,36	40,09	39,36	40,09	3K	3
09/02/2026	-2,32%	-0,91	38,33	38,31	38,31	38,33	421	3
06/02/2026	0,00%	0,00	39,24	39,24	39,24	39,24	78	2
02/02/2026	-0,30%	-0,12	39,24	39,24	39,24	39,24	117	1
28/01/2026	-1,01%	-0,40	39,36	38,92	38,92	39,36	157	2
26/01/2026	-0,60%	-0,24	39,76	39,76	39,76	39,76	79	1
23/01/2026	-1,77%	-0,72	40,00	40,00	40,00	40,00	120	1
21/01/2026	1,60%	0,64	40,72	40,72	40,72	40,72	40	1
20/01/2026	-3,12%	-1,29	40,08	40,08	40,08	40,08	521	2
19/01/2026	-0,36%	-0,15	41,37	41,37	41,37	41,37	82	1
09/01/2026	5,60%	2,20	41,52	41,52	41,52	41,52	415	1
17/12/2025	4,85%	1,82	39,32	39,32	39,32	39,32	39	1
15/12/2025	0,48%	0,18	37,50	37,50	37,50	37,50	112	3
11/12/2025	-1,27%	-0,48	37,32	37,32	37,32	37,32	149	1
10/12/2025	1,50%	0,56	37,80	38,68	37,60	38,68	267	3
09/12/2025	-0,64%	-0,24	37,24	37,24	37,24	37,24	74	1
08/12/2025	-1,78%	-0,68	37,48	37,48	37,48	37,48	37	1
05/12/2025	3,92%	1,44	38,16	37,76	37,76	38,16	75	2
03/12/2025	-0,54%	-0,20	36,72	39,12	36,64	39,12	332	6
02/12/2025	-2,38%	-0,90	36,92	42,62	36,92	42,62	232	4
01/12/2025	-11,72%	-5,02	37,82	39,61	37,40	39,61	529	10
28/10/2025	-2,10%	-0,92	42,84	42,84	42,84	42,84	42	1
08/10/2025	-4,66%	-2,14	43,76	43,76	43,76	43,76	43	1
01/10/2025	3,47%	1,54	45,90	45,90	45,90	45,90	45	1
24/09/2025	0,45%	0,20	44,36	44,36	44,36	44,36	44	1
23/09/2025	-1,25%	-0,56	44,16	44,16	44,16	44,16	44K	1
19/09/2025	1,36%	0,60	44,72	44,72	44,72	44,72	223	1
16/09/2025	-1,08%	-0,48	44,12	44,12	44,12	44,12	22K	1
15/09/2025	-1,87%	-0,85	44,60	44,60	44,60	44,60	44	1
12/09/2025	1,91%	0,85	45,45	46,50	45,45	46,50	24K	2
02/09/2025	0,00%	0,00	44,60	44,60	44,60	44,60	44	1
21/08/2025	2,48%	1,08	44,60	43,37	43,37	44,60	87	2
18/08/2025	-2,68%	-1,20	43,52	43,52	43,52	43,52	43	1
15/08/2025	2,66%	1,16	44,72	43,72	43,72	44,72	88	2
11/08/2025	0,00%	0,00	43,56	43,56	43,56	43,56	87	2
22/07/2025	1,78%	0,76	43,56	43,56	43,56	43,56	43	1
17/07/2025	0,09%	0,04	42,80	42,80	42,80	42,80	42	1
16/07/2025	4,11%	1,69	42,76	42,76	42,76	42,76	42	1
14/07/2025	-1,08%	-0,45	41,07	41,07	41,07	41,07	82	1
11/07/2025	-0,29%	-0,12	41,52	41,52	41,52	41,52	41	1
10/07/2025	1,56%	0,64	41,64	41,64	41,64	41,64	41	1
09/07/2025	2,65%	1,06	41,00	41,00	41,00	41,00	123	2
08/07/2025	-0,25%	-0,10	39,94	40,04	39,94	40,04	51K	4
07/07/2025	1,73%	0,68	40,04	40,60	40,04	40,60	400	2
02/07/2025	5,72%	2,13	39,36	39,36	39,36	39,36	1K	1
27/06/2025	2,25%	0,82	37,23	37,23	37,23	37,23	186	1
26/06/2025	0,69%	0,25	36,41	36,41	36,41	36,41	2K	1
25/06/2025	-2,59%	-0,96	36,16	36,72	36,16	36,72	145	2
24/06/2025	1,28%	0,47	37,12	37,12	37,12	37,12	259	1
23/06/2025	0,08%	0,03	36,65	36,65	36,65	36,65	366	1
20/06/2025	0,94%	0,34	36,62	36,62	36,62	36,62	73	1
18/06/2025	-0,03%	-0,01	36,28	36,36	36,28	36,36	254	2
17/06/2025	-1,04%	-0,38	36,29	35,84	35,84	36,29	758	3
16/06/2025	-0,03%	-0,01	36,67	36,67	36,67	36,67	36	1
13/06/2025	0,66%	0,24	36,68	37,04	36,68	37,04	587	2
12/06/2025	-0,55%	-0,20	36,44	36,44	36,44	36,44	1K	1
11/06/2025	-2,32%	-0,87	36,64	36,96	36,64	36,96	257	2
10/06/2025	2,26%	0,83	37,51	37,51	37,51	37,51	1K	2
09/06/2025	-0,76%	-0,28	36,68	36,66	36,44	36,68	146	3
06/06/2025	0,76%	0,28	36,96	37,08	36,96	37,16	111	3
05/06/2025	-0,86%	-0,32	36,68	36,96	36,68	36,96	403	2
04/06/2025	1,09%	0,40	37,00	37,52	37,00	37,52	975	2
03/06/2025	-0,76%	-0,28	36,60	36,60	36,60	36,68	915	3
02/06/2025	-2,72%	-1,03	36,88	36,88	36,88	36,88	995	1
30/05/2025	2,35%	0,87	37,91	37,91	37,91	37,91	341	1
29/05/2025	-1,28%	-0,48	37,04	37,04	37,04	37,04	444	2
28/05/2025	2,04%	0,75	37,52	37,76	37,51	37,76	1K	8
27/05/2025	-1,82%	-0,68	36,77	40,89	36,77	40,89	2K	8
23/05/2025	1,52%	0,56	37,45	38,73	37,45	38,73	1K	3
22/05/2025	-1,84%	-0,69	36,89	36,89	36,89	36,89	332	1
21/05/2025	-2,94%	-1,14	37,58	37,58	37,58	37,58	338	1
20/05/2025	0,62%	0,24	38,72	38,72	38,72	38,72	387	1
19/05/2025	-1,43%	-0,56	38,48	38,88	38,48	38,88	386	5
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	-	-	47,15	47,15	47,15	47,15	2K	1

Date,Open,High,Low,Close,Volume
05-May-26,34.45,34.68,34.45,34.68,69
04-May-26,35.11,35.11,35.11,35.11,70
30-Apr-26,34.98,34.98,34.98,34.98,34
29-Apr-26,35.42,35.42,35.39,35.39,106
28-Apr-26,35.56,35.56,35.56,35.56,35
22-Apr-26,36.43,36.43,36.43,36.43,36
17-Apr-26,37.05,37.05,37.05,37.05,111
16-Apr-26,36.85,36.85,36.76,36.76,442
15-Apr-26,35.20,35.20,35.20,35.20,35
13-Apr-26,35.92,35.92,35.92,35.92,107
08-Apr-26,35.55,35.55,35.19,35.19,247
07-Apr-26,34.00,34.89,34.00,34.89,343
01-Apr-26,32.64,33.30,32.64,33.30,230
31-Mar-26,32.40,32.73,32.40,32.73,97
27-Mar-26,31.80,31.80,31.26,31.26,63
26-Mar-26,31.38,31.80,31.38,31.80,1319
19-Mar-26,32.00,32.00,31.95,31.95,351
18-Mar-26,32.74,32.74,32.74,32.74,261
17-Mar-26,35.00,35.00,34.20,34.20,171
16-Mar-26,36.16,36.16,35.88,35.88,215
03-Mar-26,37.04,37.04,37.04,37.04,37
02-Mar-26,38.20,38.20,37.34,37.44,751
25-Feb-26,34.87,34.87,34.87,34.87,69
20-Feb-26,38.90,38.90,38.90,38.90,77
19-Feb-26,39.00,39.00,39.00,39.00,351
12-Feb-26,39.00,39.00,39.00,39.00,39
11-Feb-26,40.09,40.09,39.36,39.36,3098
09-Feb-26,38.31,38.33,38.31,38.33,421
06-Feb-26,39.24,39.24,39.24,39.24,78
02-Feb-26,39.24,39.24,39.24,39.24,117
28-Jan-26,38.92,39.36,38.92,39.36,157
26-Jan-26,39.76,39.76,39.76,39.76,79
23-Jan-26,40.00,40.00,40.00,40.00,120
21-Jan-26,40.72,40.72,40.72,40.72,40
20-Jan-26,40.08,40.08,40.08,40.08,521
19-Jan-26,41.37,41.37,41.37,41.37,82
09-Jan-26,41.52,41.52,41.52,41.52,415
17-Dec-25,39.32,39.32,39.32,39.32,39
15-Dec-25,37.50,37.50,37.50,37.50,112
11-Dec-25,37.32,37.32,37.32,37.32,149
10-Dec-25,38.68,38.68,37.60,37.80,267
09-Dec-25,37.24,37.24,37.24,37.24,74
08-Dec-25,37.48,37.48,37.48,37.48,37
05-Dec-25,37.76,38.16,37.76,38.16,75
03-Dec-25,39.12,39.12,36.64,36.72,332
02-Dec-25,42.62,42.62,36.92,36.92,232
01-Dec-25,39.61,39.61,37.40,37.82,529
28-Oct-25,42.84,42.84,42.84,42.84,42
08-Oct-25,43.76,43.76,43.76,43.76,43
01-Oct-25,45.90,45.90,45.90,45.90,45
24-Sep-25,44.36,44.36,44.36,44.36,44
23-Sep-25,44.16,44.16,44.16,44.16,44160
19-Sep-25,44.72,44.72,44.72,44.72,223
16-Sep-25,44.12,44.12,44.12,44.12,22060
15-Sep-25,44.60,44.60,44.60,44.60,44
12-Sep-25,46.50,46.50,45.45,45.45,23522
02-Sep-25,44.60,44.60,44.60,44.60,44
21-Aug-25,43.37,44.60,43.37,44.60,87
18-Aug-25,43.52,43.52,43.52,43.52,43
15-Aug-25,43.72,44.72,43.72,44.72,88
11-Aug-25,43.56,43.56,43.56,43.56,87
22-Jul-25,43.56,43.56,43.56,43.56,43
17-Jul-25,42.80,42.80,42.80,42.80,42
16-Jul-25,42.76,42.76,42.76,42.76,42
14-Jul-25,41.07,41.07,41.07,41.07,82
11-Jul-25,41.52,41.52,41.52,41.52,41
10-Jul-25,41.64,41.64,41.64,41.64,41
09-Jul-25,41.00,41.00,41.00,41.00,123
08-Jul-25,40.04,40.04,39.94,39.94,50564
07-Jul-25,40.60,40.60,40.04,40.04,400
02-Jul-25,39.36,39.36,39.36,39.36,1259
27-Jun-25,37.23,37.23,37.23,37.23,186
26-Jun-25,36.41,36.41,36.41,36.41,2075
25-Jun-25,36.72,36.72,36.16,36.16,145
24-Jun-25,37.12,37.12,37.12,37.12,259
23-Jun-25,36.65,36.65,36.65,36.65,366
20-Jun-25,36.62,36.62,36.62,36.62,73
18-Jun-25,36.36,36.36,36.28,36.28,254
17-Jun-25,35.84,36.29,35.84,36.29,758
16-Jun-25,36.67,36.67,36.67,36.67,36
13-Jun-25,37.04,37.04,36.68,36.68,587
12-Jun-25,36.44,36.44,36.44,36.44,1384
11-Jun-25,36.96,36.96,36.64,36.64,257
10-Jun-25,37.51,37.51,37.51,37.51,1050
09-Jun-25,36.66,36.68,36.44,36.68,146
06-Jun-25,37.08,37.16,36.96,36.96,111
05-Jun-25,36.96,36.96,36.68,36.68,403
04-Jun-25,37.52,37.52,37.00,37.00,975
03-Jun-25,36.60,36.68,36.60,36.60,915
02-Jun-25,36.88,36.88,36.88,36.88,995
30-May-25,37.91,37.91,37.91,37.91,341
29-May-25,37.04,37.04,37.04,37.04,444
28-May-25,37.76,37.76,37.51,37.52,1013
27-May-25,40.89,40.89,36.77,36.77,1703
23-May-25,38.73,38.73,37.45,37.45,1312
22-May-25,36.89,36.89,36.89,36.89,332
21-May-25,37.58,37.58,37.58,37.58,338
20-May-25,38.72,38.72,38.72,38.72,387
19-May-25,38.88,38.88,38.48,38.48,386
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

*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