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
03/03/2026	-3,47%	-0,62	17,26	17,00	17,00	17,26	13K	12
02/03/2026	-6,63%	-1,27	17,88	18,50	17,80	18,56	53K	26
27/02/2026	-3,38%	-0,67	19,15	18,58	18,16	19,15	20K	10
26/02/2026	3,34%	0,64	19,82	19,82	19,82	19,82	198	1
25/02/2026	-0,62%	-0,12	19,18	19,04	19,04	19,18	228	3
24/02/2026	2,33%	0,44	19,30	19,30	19,30	19,30	19	1
23/02/2026	-3,28%	-0,64	18,86	19,38	18,72	19,38	8K	4

20/02/2026	-0,51%	-0,10	19,50	19,65	19,50	19,65	2K	2
19/02/2026	1,14%	0,22	19,60	19,60	19,60	19,60	19	1
18/02/2026	-1,22%	-0,24	19,38	19,10	19,10	19,38	1K	4
13/02/2026	5,94%	1,10	19,62	19,52	19,46	19,62	10K	6
12/02/2026	-3,04%	-0,58	18,52	19,30	18,52	19,30	2K	8
11/02/2026	-3,92%	-0,78	19,10	19,54	19,10	19,54	292	3
10/02/2026	4,19%	0,80	19,88	19,92	19,88	19,92	10K	2
09/02/2026	-0,93%	-0,18	19,08	18,90	18,90	19,08	529	3
06/02/2026	5,59%	1,02	19,26	18,62	18,62	19,26	114	4
05/02/2026	-1,94%	-0,36	18,24	18,98	18,24	18,98	2K	6
04/02/2026	-1,90%	-0,36	18,60	18,50	18,45	18,60	10K	4
03/02/2026	-12,22%	-2,64	18,96	20,19	18,86	20,19	16K	13
02/02/2026	-1,50%	-0,33	21,60	21,24	21,24	21,60	192	2
30/01/2026	2,57%	0,55	21,93	21,93	21,93	21,93	219	1
29/01/2026	-2,64%	-0,58	21,38	21,52	21,38	21,52	299	2
28/01/2026	-0,86%	-0,19	21,96	22,16	21,96	22,16	3K	2
27/01/2026	-4,61%	-1,07	22,15	22,65	22,15	22,65	7K	6
26/01/2026	0,26%	0,06	23,22	23,38	23,22	23,38	28K	4
23/01/2026	0,26%	0,06	23,16	23,10	23,10	23,16	208	2
22/01/2026	4,05%	0,90	23,10	23,10	23,10	23,10	1K	1
21/01/2026	0,54%	0,12	22,20	22,22	22,20	22,46	625	3
20/01/2026	-3,87%	-0,89	22,08	22,30	22,08	22,30	2K	3
19/01/2026	0,31%	0,07	22,97	22,90	22,90	22,97	45	2
16/01/2026	-5,37%	-1,30	22,90	23,16	22,90	23,16	1K	2
12/01/2026	-2,42%	-0,60	24,20	24,20	24,20	24,20	24	1
09/01/2026	3,25%	0,78	24,80	25,00	24,80	25,00	524	2
08/01/2026	-1,27%	-0,31	24,02	24,02	24,02	24,02	384	3
07/01/2026	-3,61%	-0,91	24,33	25,50	24,33	25,50	618	4
06/01/2026	-0,47%	-0,12	25,24	25,11	25,11	25,24	855	3
05/01/2026	0,04%	0,01	25,36	25,58	24,44	25,58	27K	10
30/12/2025	3,13%	0,77	25,35	25,35	25,35	25,35	25	1
26/12/2025	-0,41%	-0,10	24,58	24,68	24,58	24,68	123	2
23/12/2025	0,00%	0,00	24,68	24,68	24,68	24,68	123	1
22/12/2025	0,33%	0,08	24,68	24,62	24,62	24,68	3K	2
19/12/2025	-1,13%	-0,28	24,60	24,82	24,60	24,82	516	2
18/12/2025	-0,16%	-0,04	24,88	25,14	24,80	25,14	645	3
17/12/2025	2,38%	0,58	24,92	25,10	24,92	25,10	326	2
16/12/2025	0,58%	0,14	24,34	24,36	24,34	24,36	3K	6
15/12/2025	2,37%	0,56	24,20	24,26	24,10	24,26	4K	5
12/12/2025	2,74%	0,63	23,64	23,87	23,64	23,88	5K	3
11/12/2025	-0,48%	-0,11	23,01	23,80	23,01	23,84	10K	9
10/12/2025	0,48%	0,11	23,12	23,28	23,12	23,28	162	2
09/12/2025	6,43%	1,39	23,01	22,64	22,64	23,10	32K	13
08/12/2025	1,98%	0,42	21,62	21,62	21,62	21,62	21	1
05/12/2025	2,71%	0,56	21,20	21,08	21,06	21,28	21K	20
04/12/2025	3,98%	0,79	20,64	20,64	20,64	20,64	61	2
03/12/2025	-1,73%	-0,35	19,85	20,39	19,85	20,39	9K	6
02/12/2025	-2,98%	-0,62	20,20	20,30	20,20	20,30	202	4
01/12/2025	-2,35%	-0,50	20,82	21,05	20,82	21,05	12K	8
28/11/2025	4,00%	0,82	21,32	21,42	21,32	21,42	5K	4
27/11/2025	-2,61%	-0,55	20,50	21,00	20,50	21,00	145	7
26/11/2025	-0,24%	-0,05	21,05	21,38	21,05	21,40	4K	12
25/11/2025	0,00%	0,00	21,10	21,60	21,09	21,72	38K	11
24/11/2025	-1,86%	-0,40	21,10	21,98	21,10	21,98	3K	17
21/11/2025	-1,56%	-0,34	21,50	21,08	21,08	21,50	1K	3
19/11/2025	-0,55%	-0,12	21,84	21,96	21,84	21,96	131	2
18/11/2025	0,83%	0,18	21,96	21,96	21,96	21,96	21	1
17/11/2025	8,90%	1,78	21,78	21,57	21,57	22,46	19K	14
14/11/2025	1,37%	0,27	20,00	19,93	19,93	20,06	380	4
13/11/2025	-3,76%	-0,77	19,73	19,82	19,71	19,84	4K	4
12/11/2025	-2,29%	-0,48	20,50	20,86	20,50	20,86	642	7
11/11/2025	5,69%	1,13	20,98	20,76	20,65	21,34	5K	13
10/11/2025	3,28%	0,63	19,85	20,00	19,85	20,00	1K	2
07/11/2025	2,23%	0,42	19,22	19,22	19,22	19,22	57	1
06/11/2025	-0,74%	-0,14	18,80	19,38	18,80	19,38	6K	7
05/11/2025	-0,94%	-0,18	18,94	19,32	18,78	19,32	853	7
04/11/2025	-0,73%	-0,14	19,12	19,20	19,00	19,26	784	10
03/11/2025	-5,22%	-1,06	19,26	20,24	19,24	20,24	5K	21
31/10/2025	-3,70%	-0,78	20,32	21,00	20,24	21,00	12K	13
30/10/2025	-17,55%	-4,49	21,10	22,95	21,00	23,00	48K	48
29/10/2025	-0,81%	-0,21	25,59	25,59	25,59	25,59	25	1
28/10/2025	-0,35%	-0,09	25,80	25,90	25,80	25,90	129	2
27/10/2025	0,12%	0,03	25,89	25,89	25,89	25,89	3K	1
24/10/2025	0,94%	0,24	25,86	25,86	25,86	25,86	25	1
21/10/2025	1,55%	0,39	25,62	25,60	25,60	25,82	9K	4
20/10/2025	-0,12%	-0,03	25,23	25,26	25,23	25,26	807	4
17/10/2025	-3,33%	-0,87	25,26	26,10	25,26	26,10	30K	9
16/10/2025	0,58%	0,15	26,13	25,95	25,89	26,13	84K	10
15/10/2025	5,35%	1,32	25,98	25,53	25,44	26,48	64K	10
14/10/2025	-0,16%	-0,04	24,66	24,68	24,66	24,70	99K	5
13/10/2025	-1,40%	-0,35	24,70	25,03	24,70	25,03	83K	8
10/10/2025	-2,38%	-0,61	25,05	26,45	25,05	26,45	14K	12
09/10/2025	-4,96%	-1,34	25,66	25,99	25,66	26,48	110K	57
08/10/2025	1,81%	0,48	27,00	26,16	26,16	27,00	1K	9
07/10/2025	0,91%	0,24	26,52	26,58	26,25	27,00	28K	12
06/10/2025	-1,13%	-0,30	26,28	26,58	26,28	26,91	22K	21
03/10/2025	2,15%	0,56	26,58	26,16	26,16	26,73	31K	16
02/10/2025	-2,11%	-0,56	26,02	26,25	25,95	26,25	4K	12
01/10/2025	0,11%	0,03	26,58	27,00	26,58	27,00	3K	5
30/09/2025	1,72%	0,45	26,55	26,04	26,01	26,55	26K	6
29/09/2025	1,79%	0,46	26,10	25,34	25,34	26,10	3K	8
26/09/2025	1,95%	0,49	25,64	25,64	25,64	25,64	384	1
25/09/2025	-1,37%	-0,35	25,15	25,29	25,15	25,29	503	6
24/09/2025	0,20%	0,05	25,50	25,38	25,38	25,53	3K	3
23/09/2025	-1,81%	-0,47	25,45	25,92	25,45	26,01	1K	6
22/09/2025	-0,12%	-0,03	25,92	26,13	25,92	26,13	443	5
19/09/2025	-5,05%	-1,38	25,95	27,20	25,89	27,20	2K	35
18/09/2025	-5,40%	-1,56	27,33	27,42	27,33	27,60	26K	17
15/09/2025	-0,21%	-0,06	28,89	28,89	28,89	28,89	28	1
11/09/2025	-1,19%	-0,35	28,95	29,16	28,95	29,16	319	2
10/09/2025	-1,45%	-0,43	29,30	29,43	29,30	29,43	411	14
09/09/2025	0,99%	0,29	29,73	29,73	29,73	29,73	29	1
08/09/2025	0,65%	0,19	29,44	29,46	29,44	29,46	88	3
05/09/2025	0,41%	0,12	29,25	29,25	29,25	29,25	29	1
04/09/2025	0,52%	0,15	29,13	29,25	29,13	29,25	87	2
03/09/2025	1,83%	0,52	28,98	28,89	28,89	28,98	231	2
02/09/2025	-0,70%	-0,20	28,46	28,90	28,46	28,90	516	13
01/09/2025	-1,31%	-0,38	28,66	28,66	28,66	28,66	114	1
29/08/2025	0,83%	0,24	29,04	29,09	29,04	29,09	261	2
28/08/2025	0,95%	0,27	28,80	28,80	28,80	28,80	14K	1
27/08/2025	0,11%	0,03	28,53	28,53	28,53	28,53	28	1
26/08/2025	-1,72%	-0,50	28,50	28,53	28,50	28,53	285	2
25/08/2025	-0,96%	-0,28	29,00	29,85	29,00	29,85	2K	3
22/08/2025	1,77%	0,51	29,28	29,28	29,28	29,28	29	1
21/08/2025	-0,52%	-0,15	28,77	28,92	28,77	28,95	3K	3
20/08/2025	1,37%	0,39	28,92	28,28	28,28	28,95	3K	3
19/08/2025	2,37%	0,66	28,53	28,53	28,53	28,53	3K	2
18/08/2025	1,09%	0,30	27,87	27,57	27,54	27,87	8K	4
15/08/2025	-0,65%	-0,18	27,57	26,34	26,34	27,66	1K	11
14/08/2025	2,66%	0,72	27,75	27,45	27,36	27,75	5K	8
13/08/2025	1,92%	0,51	27,03	26,58	26,58	27,03	1K	3
12/08/2025	-1,34%	-0,36	26,52	26,49	26,35	26,52	2K	5
11/08/2025	0,90%	0,24	26,88	26,35	26,35	26,97	1K	5
08/08/2025	-9,20%	-2,70	26,64	28,35	26,64	28,35	7K	14
06/08/2025	-1,01%	-0,30	29,34	29,34	29,34	29,34	29	1
05/08/2025	0,82%	0,24	29,64	29,64	29,64	29,64	29	1
04/08/2025	-	-	29,40	29,33	29,31	29,43	6K	5

Date,Open,High,Low,Close,Volume
03-Mar-26,17.00,17.26,17.00,17.26,13136
02-Mar-26,18.50,18.56,17.80,17.88,52663
27-Feb-26,18.58,19.15,18.16,19.15,19565
26-Feb-26,19.82,19.82,19.82,19.82,198
25-Feb-26,19.04,19.18,19.04,19.18,228
24-Feb-26,19.30,19.30,19.30,19.30,19
23-Feb-26,19.38,19.38,18.72,18.86,7807
20-Feb-26,19.65,19.65,19.50,19.50,2048
19-Feb-26,19.60,19.60,19.60,19.60,19
18-Feb-26,19.10,19.38,19.10,19.38,1104
13-Feb-26,19.52,19.62,19.46,19.62,10325
12-Feb-26,19.30,19.30,18.52,18.52,1849
11-Feb-26,19.54,19.54,19.10,19.10,292
10-Feb-26,19.92,19.92,19.88,19.88,9979
09-Feb-26,18.90,19.08,18.90,19.08,529
06-Feb-26,18.62,19.26,18.62,19.26,114
05-Feb-26,18.98,18.98,18.24,18.24,2071
04-Feb-26,18.50,18.60,18.45,18.60,10021
03-Feb-26,20.19,20.19,18.86,18.96,16194
02-Feb-26,21.24,21.60,21.24,21.60,192
30-Jan-26,21.93,21.93,21.93,21.93,219
29-Jan-26,21.52,21.52,21.38,21.38,299
28-Jan-26,22.16,22.16,21.96,21.96,2545
27-Jan-26,22.65,22.65,22.15,22.15,6915
26-Jan-26,23.38,23.38,23.22,23.22,27927
23-Jan-26,23.10,23.16,23.10,23.16,208
22-Jan-26,23.10,23.10,23.10,23.10,1224
21-Jan-26,22.22,22.46,22.20,22.20,625
20-Jan-26,22.30,22.30,22.08,22.08,2405
19-Jan-26,22.90,22.97,22.90,22.97,45
16-Jan-26,23.16,23.16,22.90,22.90,1168
12-Jan-26,24.20,24.20,24.20,24.20,24
09-Jan-26,25.00,25.00,24.80,24.80,524
08-Jan-26,24.02,24.02,24.02,24.02,384
07-Jan-26,25.50,25.50,24.33,24.33,618
06-Jan-26,25.11,25.24,25.11,25.24,855
05-Jan-26,25.58,25.58,24.44,25.36,26660
30-Dec-25,25.35,25.35,25.35,25.35,25
26-Dec-25,24.68,24.68,24.58,24.58,123
23-Dec-25,24.68,24.68,24.68,24.68,123
22-Dec-25,24.62,24.68,24.62,24.68,2806
19-Dec-25,24.82,24.82,24.60,24.60,516
18-Dec-25,25.14,25.14,24.80,24.88,645
17-Dec-25,25.10,25.10,24.92,24.92,326
16-Dec-25,24.36,24.36,24.34,24.34,3188
15-Dec-25,24.26,24.26,24.10,24.20,4341
12-Dec-25,23.87,23.88,23.64,23.64,5394
11-Dec-25,23.80,23.84,23.01,23.01,9655
10-Dec-25,23.28,23.28,23.12,23.12,162
09-Dec-25,22.64,23.10,22.64,23.01,31822
08-Dec-25,21.62,21.62,21.62,21.62,21
05-Dec-25,21.08,21.28,21.06,21.20,20509
04-Dec-25,20.64,20.64,20.64,20.64,61
03-Dec-25,20.39,20.39,19.85,19.85,8519
02-Dec-25,20.30,20.30,20.20,20.20,202
01-Dec-25,21.05,21.05,20.82,20.82,11797
28-Nov-25,21.42,21.42,21.32,21.32,5094
27-Nov-25,21.00,21.00,20.50,20.50,145
26-Nov-25,21.38,21.40,21.05,21.05,3883
25-Nov-25,21.60,21.72,21.09,21.10,37843
24-Nov-25,21.98,21.98,21.10,21.10,3366
21-Nov-25,21.08,21.50,21.08,21.50,1439
19-Nov-25,21.96,21.96,21.84,21.84,131
18-Nov-25,21.96,21.96,21.96,21.96,21
17-Nov-25,21.57,22.46,21.57,21.78,18891
14-Nov-25,19.93,20.06,19.93,20.00,380
13-Nov-25,19.82,19.84,19.71,19.73,4219
12-Nov-25,20.86,20.86,20.50,20.50,642
11-Nov-25,20.76,21.34,20.65,20.98,4898
10-Nov-25,20.00,20.00,19.85,19.85,1032
07-Nov-25,19.22,19.22,19.22,19.22,57
06-Nov-25,19.38,19.38,18.80,18.80,5775
05-Nov-25,19.32,19.32,18.78,18.94,853
04-Nov-25,19.20,19.26,19.00,19.12,784
03-Nov-25,20.24,20.24,19.24,19.26,5101
31-Oct-25,21.00,21.00,20.24,20.32,11978
30-Oct-25,22.95,23.00,21.00,21.10,47573
29-Oct-25,25.59,25.59,25.59,25.59,25
28-Oct-25,25.90,25.90,25.80,25.80,129
27-Oct-25,25.89,25.89,25.89,25.89,2589
24-Oct-25,25.86,25.86,25.86,25.86,25
21-Oct-25,25.60,25.82,25.60,25.62,8763
20-Oct-25,25.26,25.26,25.23,25.23,807
17-Oct-25,26.10,26.10,25.26,25.26,29799
16-Oct-25,25.95,26.13,25.89,26.13,84238
15-Oct-25,25.53,26.48,25.44,25.98,64373
14-Oct-25,24.68,24.70,24.66,24.66,99023
13-Oct-25,25.03,25.03,24.70,24.70,83130
10-Oct-25,26.45,26.45,25.05,25.05,13841
09-Oct-25,25.99,26.48,25.66,25.66,110025
08-Oct-25,26.16,27.00,26.16,27.00,1322
07-Oct-25,26.58,27.00,26.25,26.52,28067
06-Oct-25,26.58,26.91,26.28,26.28,21777
03-Oct-25,26.16,26.73,26.16,26.58,30782
02-Oct-25,26.25,26.25,25.95,26.02,4191
01-Oct-25,27.00,27.00,26.58,26.58,2698
30-Sep-25,26.04,26.55,26.01,26.55,26124
29-Sep-25,25.34,26.10,25.34,26.10,3397
26-Sep-25,25.64,25.64,25.64,25.64,384
25-Sep-25,25.29,25.29,25.15,25.15,503
24-Sep-25,25.38,25.53,25.38,25.50,2984
23-Sep-25,25.92,26.01,25.45,25.45,1413
22-Sep-25,26.13,26.13,25.92,25.92,443
19-Sep-25,27.20,27.20,25.89,25.95,2142
18-Sep-25,27.42,27.60,27.33,27.33,25743
15-Sep-25,28.89,28.89,28.89,28.89,28
11-Sep-25,29.16,29.16,28.95,28.95,319
10-Sep-25,29.43,29.43,29.30,29.30,411
09-Sep-25,29.73,29.73,29.73,29.73,29
08-Sep-25,29.46,29.46,29.44,29.44,88
05-Sep-25,29.25,29.25,29.25,29.25,29
04-Sep-25,29.25,29.25,29.13,29.13,87
03-Sep-25,28.89,28.98,28.89,28.98,231
02-Sep-25,28.90,28.90,28.46,28.46,516
01-Sep-25,28.66,28.66,28.66,28.66,114
29-Aug-25,29.09,29.09,29.04,29.04,261
28-Aug-25,28.80,28.80,28.80,28.80,14400
27-Aug-25,28.53,28.53,28.53,28.53,28
26-Aug-25,28.53,28.53,28.50,28.50,285
25-Aug-25,29.85,29.85,29.00,29.00,2090
22-Aug-25,29.28,29.28,29.28,29.28,29
21-Aug-25,28.92,28.95,28.77,28.77,2906
20-Aug-25,28.28,28.95,28.28,28.92,3232
19-Aug-25,28.53,28.53,28.53,28.53,2881
18-Aug-25,27.57,27.87,27.54,27.87,8436
15-Aug-25,26.34,27.66,26.34,27.57,1216
14-Aug-25,27.45,27.75,27.36,27.75,4763
13-Aug-25,26.58,27.03,26.58,27.03,1239
12-Aug-25,26.49,26.52,26.35,26.52,1877
11-Aug-25,26.35,26.97,26.35,26.88,1199
08-Aug-25,28.35,28.35,26.64,26.64,7197
06-Aug-25,29.34,29.34,29.34,29.34,29
05-Aug-25,29.64,29.64,29.64,29.64,29
04-Aug-25,29.33,29.43,29.31,29.40,5753

*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