Cotação atual, histórico e gráfico do papel: W1PP34

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 W1PP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,07%	-0,04	59,50	59,60	59,50	59,60	714	6
18/11/2024	-3,03%	-1,86	59,54	59,54	59,54	59,54	119	1
14/11/2024	8,98%	5,06	61,40	61,60	61,40	61,60	2K	5
01/10/2024	1,66%	0,92	56,34	56,34	56,34	56,34	56	1
30/09/2024	1,97%	1,07	55,42	55,42	55,42	55,42	554	1
10/09/2024	0,00%	0,00	54,35	54,35	54,35	54,35	54	1
30/07/2024	3,92%	2,05	54,35	54,35	54,35	54,35	54	1

18/07/2024	0,00%	0,00	52,30	52,30	52,30	52,30	52	1
15/07/2024	0,00%	0,00	52,30	52,30	52,30	52,30	52	1
05/07/2024	1,26%	0,65	52,30	52,30	52,30	52,30	523	1
11/06/2024	2,48%	1,25	51,65	51,65	51,65	51,65	51	1
13/05/2024	0,00%	0,00	50,40	50,40	50,40	50,40	100	2
19/04/2024	5,00%	2,40	50,40	50,40	50,40	50,40	50	1
10/04/2024	7,26%	3,25	48,00	48,00	48,00	48,00	96	1
19/03/2024	0,22%	0,10	44,75	44,75	44,75	44,75	895	1
14/03/2024	-0,60%	-0,27	44,65	44,65	44,65	44,65	893	1
29/02/2024	-0,73%	-0,33	44,92	44,92	44,92	44,92	89	1
16/01/2024	-1,84%	-0,85	45,25	45,25	45,25	45,25	45	1
04/01/2024	0,00%	0,00	46,10	46,10	46,10	46,10	46	1
02/01/2024	-2,02%	-0,95	46,10	46,10	46,10	46,10	46	1
20/12/2023	7,81%	3,41	47,05	46,60	46,60	47,05	140	2
27/11/2023	-0,93%	-0,41	43,64	43,64	43,64	43,64	43	1
06/11/2023	-2,11%	-0,95	44,05	44,05	44,05	44,05	44	1
03/11/2023	4,65%	2,00	45,00	45,00	45,00	45,00	90	1
31/10/2023	1,49%	0,63	43,00	43,00	43,00	43,00	473	1
24/10/2023	-10,89%	-5,18	42,37	42,29	42,29	42,37	84	2
06/09/2023	0,85%	0,40	47,55	46,20	46,20	47,55	93	2
21/08/2023	0,00%	0,00	47,15	47,15	47,15	47,15	47	1
18/08/2023	-10,99%	-5,82	47,15	54,02	46,95	54,02	429	5
02/08/2023	-2,66%	-1,45	52,97	52,97	52,97	52,97	158	1
01/06/2023	-9,30%	-5,58	54,42	59,99	54,42	59,99	572	3
16/03/2023	-2,15%	-1,32	60,00	60,00	60,00	60,00	240	1
09/03/2023	-3,86%	-2,46	61,32	61,32	61,32	61,32	674	2
07/03/2023	-1,48%	-0,96	63,78	63,78	63,78	63,78	63	1
03/03/2023	1,08%	0,69	64,74	64,74	64,74	64,74	64	1
02/03/2023	12,84%	7,29	64,05	56,09	56,09	64,09	3K	6
09/01/2023	0,00%	0,00	56,76	56,76	56,76	56,76	283	1
25/11/2022	4,76%	2,58	56,76	56,76	56,76	56,76	283	1
21/11/2022	-0,13%	-0,07	54,18	54,18	54,18	54,18	541	1
16/11/2022	2,77%	1,46	54,25	53,95	53,95	54,25	2K	2
10/11/2022	17,21%	7,75	52,79	51,53	51,53	52,80	6K	5
04/11/2022	0,00%	0,00	45,04	45,04	45,04	45,04	180	1
17/10/2022	2,34%	1,03	45,04	45,20	45,04	45,20	902	2
10/10/2022	-1,10%	-0,49	44,01	44,01	44,01	44,01	440	1
07/10/2022	-1,66%	-0,75	44,50	44,50	44,50	44,50	44	1
06/10/2022	-33,46%	-22,75	45,25	45,00	45,00	45,40	7K	10
29/03/2022	3,12%	2,06	68,00	68,00	68,00	68,00	272	1
14/03/2022	-0,72%	-0,48	65,94	65,94	65,94	65,94	791	1
09/03/2022	-21,90%	-18,62	66,42	65,15	65,15	66,42	46K	3
08/02/2022	0,93%	0,78	85,04	85,04	85,04	85,04	425	1
02/02/2022	-1,20%	-1,02	84,26	84,26	84,26	84,26	84	1
26/01/2022	-1,75%	-1,52	85,28	85,28	85,28	85,28	255	1
21/01/2022	2,24%	1,90	86,80	86,80	86,80	86,80	9K	1
30/12/2021	4,54%	3,69	84,90	84,90	84,90	84,90	4K	1
22/12/2021	-1,20%	-0,99	81,21	81,21	81,21	81,21	243	1
14/12/2021	0,00%	0,00	82,20	82,20	82,20	82,20	82	1
24/11/2021	1,42%	1,15	82,20	82,20	82,20	82,20	5K	1
09/11/2021	0,00%	0,00	81,05	81,05	81,05	81,05	4K	4
08/11/2021	0,00%	0,00	81,05	81,05	81,05	81,05	81	1
28/10/2021	8,21%	6,15	81,05	81,05	81,05	81,05	5K	1
18/10/2021	2,10%	1,54	74,90	74,90	74,90	74,90	374	1
04/10/2021	3,63%	2,57	73,36	70,80	70,80	73,36	1K	4
13/09/2021	-2,48%	-1,80	70,79	70,79	70,79	70,79	49K	1
18/08/2021	6,25%	4,27	72,59	72,18	72,18	72,59	80K	9
22/07/2021	1,21%	0,82	68,32	68,32	68,32	68,32	68	1
15/07/2021	-4,71%	-3,34	67,50	67,50	67,50	67,50	540	1
07/07/2021	1,49%	1,04	70,84	70,84	70,84	70,84	57K	2
02/07/2021	3,95%	2,65	69,80	69,80	69,80	69,80	3K	1
24/06/2021	-1,61%	-1,10	67,15	67,15	67,15	67,15	3K	1
18/06/2021	-5,21%	-3,75	68,25	68,30	68,25	68,30	18K	2
15/06/2021	0,00%	0,00	72,00	72,00	72,00	72,00	72	1
11/06/2021	-1,00%	-0,73	72,00	71,90	71,90	72,00	575	2
02/06/2021	-0,19%	-0,14	72,73	72,73	72,73	72,73	727	1
14/05/2021	1,49%	1,07	72,87	72,87	72,87	72,87	4K	1
07/05/2021	0,56%	0,40	71,80	71,80	71,80	71,80	1K	1
06/05/2021	-2,59%	-1,90	71,40	71,40	71,40	71,40	1K	1
04/05/2021	1,95%	1,40	73,30	73,30	73,30	73,30	4K	3
22/04/2021	-1,51%	-1,10	71,90	72,20	71,90	72,20	1K	2
06/04/2021	-3,31%	-2,50	73,00	73,90	73,00	73,90	1K	2
05/04/2021	4,14%	3,00	75,50	75,50	75,50	75,50	1K	1
31/03/2021	-0,68%	-0,50	72,50	72,80	72,50	72,80	1K	2
26/03/2021	0,00%	0,00	73,00	73,11	73,00	73,11	1K	2
09/03/2021	3,46%	2,44	73,00	73,00	73,00	73,00	730	1
05/03/2021	1,03%	0,72	70,56	70,56	70,56	70,56	423	1
04/03/2021	2,28%	1,56	69,84	69,00	69,00	69,84	2K	3
01/03/2021	1,88%	1,26	68,28	67,23	67,23	68,28	7K	2
26/02/2021	0,00%	0,00	67,02	67,02	67,02	67,02	67	1
25/02/2021	1,13%	0,75	67,02	67,02	67,02	67,02	670	1
23/02/2021	4,76%	3,01	66,27	66,27	66,27	66,27	30K	1
19/02/2021	0,41%	0,26	63,26	63,26	63,26	63,26	1K	1
18/02/2021	3,09%	1,89	63,00	63,27	63,00	63,27	2K	3
12/02/2021	0,00%	0,00	61,11	61,11	61,11	61,11	1K	1
11/02/2021	1,19%	0,72	61,11	60,75	60,75	61,11	244	2
10/02/2021	-1,37%	-0,84	60,39	61,25	60,33	61,58	24K	18
09/02/2021	1,21%	0,73	61,23	61,08	61,08	61,26	80K	6
08/02/2021	1,85%	1,10	60,50	60,62	60,50	60,62	7K	3
15/01/2021	-1,83%	-1,11	59,40	59,40	59,40	59,40	4K	1
11/01/2021	-0,46%	-0,28	60,51	60,51	60,51	60,51	2K	1
06/01/2021	6,56%	3,74	60,79	60,79	60,79	60,79	30K	1
04/01/2021	6,04%	3,25	57,05	57,05	57,05	57,05	1K	1
15/12/2020	3,88%	2,01	53,80	53,89	53,80	53,89	538	2
11/12/2020	0,10%	0,05	51,79	51,79	51,79	51,79	776	1
10/12/2020	-4,54%	-2,46	51,74	51,74	51,74	51,74	206	1
09/12/2020	3,14%	1,65	54,20	54,20	54,20	54,20	921	1
08/12/2020	-0,44%	-0,23	52,55	52,55	52,55	52,55	1K	1
07/12/2020	12,18%	5,73	52,78	52,78	52,78	52,78	2K	1
03/11/2020	-2,89%	-1,40	47,05	47,05	47,05	47,05	3K	1
20/10/2020	-	-	48,45	48,45	48,45	48,45	3K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,59.60,59.60,59.50,59.50,714
18-Nov-24,59.54,59.54,59.54,59.54,119
14-Nov-24,61.60,61.60,61.40,61.40,2398
01-Oct-24,56.34,56.34,56.34,56.34,56
30-Sep-24,55.42,55.42,55.42,55.42,554
10-Sep-24,54.35,54.35,54.35,54.35,54
30-Jul-24,54.35,54.35,54.35,54.35,54
18-Jul-24,52.30,52.30,52.30,52.30,52
15-Jul-24,52.30,52.30,52.30,52.30,52
05-Jul-24,52.30,52.30,52.30,52.30,523
11-Jun-24,51.65,51.65,51.65,51.65,51
13-May-24,50.40,50.40,50.40,50.40,100
19-Apr-24,50.40,50.40,50.40,50.40,50
10-Apr-24,48.00,48.00,48.00,48.00,96
19-Mar-24,44.75,44.75,44.75,44.75,895
14-Mar-24,44.65,44.65,44.65,44.65,893
29-Feb-24,44.92,44.92,44.92,44.92,89
16-Jan-24,45.25,45.25,45.25,45.25,45
04-Jan-24,46.10,46.10,46.10,46.10,46
02-Jan-24,46.10,46.10,46.10,46.10,46
20-Dec-23,46.60,47.05,46.60,47.05,140
27-Nov-23,43.64,43.64,43.64,43.64,43
06-Nov-23,44.05,44.05,44.05,44.05,44
03-Nov-23,45.00,45.00,45.00,45.00,90
31-Oct-23,43.00,43.00,43.00,43.00,473
24-Oct-23,42.29,42.37,42.29,42.37,84
06-Sep-23,46.20,47.55,46.20,47.55,93
21-Aug-23,47.15,47.15,47.15,47.15,47
18-Aug-23,54.02,54.02,46.95,47.15,429
02-Aug-23,52.97,52.97,52.97,52.97,158
01-Jun-23,59.99,59.99,54.42,54.42,572
16-Mar-23,60.00,60.00,60.00,60.00,240
09-Mar-23,61.32,61.32,61.32,61.32,674
07-Mar-23,63.78,63.78,63.78,63.78,63
03-Mar-23,64.74,64.74,64.74,64.74,64
02-Mar-23,56.09,64.09,56.09,64.05,2827
09-Jan-23,56.76,56.76,56.76,56.76,283
25-Nov-22,56.76,56.76,56.76,56.76,283
21-Nov-22,54.18,54.18,54.18,54.18,541
16-Nov-22,53.95,54.25,53.95,54.25,2378
10-Nov-22,51.53,52.80,51.53,52.79,5534
04-Nov-22,45.04,45.04,45.04,45.04,180
17-Oct-22,45.20,45.20,45.04,45.04,902
10-Oct-22,44.01,44.01,44.01,44.01,440
07-Oct-22,44.50,44.50,44.50,44.50,44
06-Oct-22,45.00,45.40,45.00,45.25,7333
29-Mar-22,68.00,68.00,68.00,68.00,272
14-Mar-22,65.94,65.94,65.94,65.94,791
09-Mar-22,65.15,66.42,65.15,66.42,45750
08-Feb-22,85.04,85.04,85.04,85.04,425
02-Feb-22,84.26,84.26,84.26,84.26,84
26-Jan-22,85.28,85.28,85.28,85.28,255
21-Jan-22,86.80,86.80,86.80,86.80,8680
30-Dec-21,84.90,84.90,84.90,84.90,4245
22-Dec-21,81.21,81.21,81.21,81.21,243
14-Dec-21,82.20,82.20,82.20,82.20,82
24-Nov-21,82.20,82.20,82.20,82.20,4932
09-Nov-21,81.05,81.05,81.05,81.05,4052
08-Nov-21,81.05,81.05,81.05,81.05,81
28-Oct-21,81.05,81.05,81.05,81.05,4863
18-Oct-21,74.90,74.90,74.90,74.90,374
04-Oct-21,70.80,73.36,70.80,73.36,1170
13-Sep-21,70.79,70.79,70.79,70.79,48845
18-Aug-21,72.18,72.59,72.18,72.59,80249
22-Jul-21,68.32,68.32,68.32,68.32,68
15-Jul-21,67.50,67.50,67.50,67.50,540
07-Jul-21,70.84,70.84,70.84,70.84,56672
02-Jul-21,69.80,69.80,69.80,69.80,3490
24-Jun-21,67.15,67.15,67.15,67.15,2686
18-Jun-21,68.30,68.30,68.25,68.25,18429
15-Jun-21,72.00,72.00,72.00,72.00,72
11-Jun-21,71.90,72.00,71.90,72.00,575
02-Jun-21,72.73,72.73,72.73,72.73,727
14-May-21,72.87,72.87,72.87,72.87,4372
07-May-21,71.80,71.80,71.80,71.80,1005
06-May-21,71.40,71.40,71.40,71.40,1428
04-May-21,73.30,73.30,73.30,73.30,4324
22-Apr-21,72.20,72.20,71.90,71.90,1366
06-Apr-21,73.90,73.90,73.00,73.00,1469
05-Apr-21,75.50,75.50,75.50,75.50,1057
31-Mar-21,72.80,72.80,72.50,72.50,1087
26-Mar-21,73.11,73.11,73.00,73.00,1461
09-Mar-21,73.00,73.00,73.00,73.00,730
05-Mar-21,70.56,70.56,70.56,70.56,423
04-Mar-21,69.00,69.84,69.00,69.84,2078
01-Mar-21,67.23,68.28,67.23,68.28,7405
26-Feb-21,67.02,67.02,67.02,67.02,67
25-Feb-21,67.02,67.02,67.02,67.02,670
23-Feb-21,66.27,66.27,66.27,66.27,30285
19-Feb-21,63.26,63.26,63.26,63.26,1265
18-Feb-21,63.27,63.27,63.00,63.00,1575
12-Feb-21,61.11,61.11,61.11,61.11,1222
11-Feb-21,60.75,61.11,60.75,61.11,244
10-Feb-21,61.25,61.58,60.33,60.39,23582
09-Feb-21,61.08,61.26,61.08,61.23,80303
08-Feb-21,60.62,60.62,60.50,60.50,7206
15-Jan-21,59.40,59.40,59.40,59.40,4395
11-Jan-21,60.51,60.51,60.51,60.51,1573
06-Jan-21,60.79,60.79,60.79,60.79,30395
04-Jan-21,57.05,57.05,57.05,57.05,1483
15-Dec-20,53.89,53.89,53.80,53.80,538
11-Dec-20,51.79,51.79,51.79,51.79,776
10-Dec-20,51.74,51.74,51.74,51.74,206
09-Dec-20,54.20,54.20,54.20,54.20,921
08-Dec-20,52.55,52.55,52.55,52.55,1051
07-Dec-20,52.78,52.78,52.78,52.78,2111
03-Nov-20,47.05,47.05,47.05,47.05,2823
20-Oct-20,48.45,48.45,48.45,48.45,2907

*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: W1PP34