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
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	-0,84%	-0,25	29,40	29,33	29,31	29,43	6K	5
01/08/2025	-2,72%	-0,83	29,65	30,79	29,65	30,79	5K	4
30/07/2025	-1,26%	-0,39	30,48	30,48	30,48	30,48	304	1
29/07/2025	-4,90%	-1,59	30,87	31,15	30,87	31,15	3K	6
28/07/2025	0,00%	0,00	32,46	32,46	32,46	32,46	32	1
25/07/2025	-1,10%	-0,36	32,46	32,43	32,43	32,46	129	2
24/07/2025	1,02%	0,33	32,82	31,84	31,84	32,82	64	2
23/07/2025	1,53%	0,49	32,49	32,25	32,25	32,49	903	4
22/07/2025	3,26%	1,01	32,00	32,00	31,92	32,00	16K	3
21/07/2025	-1,24%	-0,39	30,99	30,99	30,99	30,99	30	1
18/07/2025	2,25%	0,69	31,38	31,14	31,14	31,38	5K	2
16/07/2025	-1,73%	-0,54	30,69	30,81	30,69	31,05	3K	6
15/07/2025	0,19%	0,06	31,23	31,56	31,17	31,56	4K	4
14/07/2025	-0,95%	-0,30	31,17	31,47	31,00	31,47	11K	10
11/07/2025	-3,05%	-0,99	31,47	32,10	31,47	32,10	14K	23
10/07/2025	0,31%	0,10	32,46	32,46	32,46	32,46	18K	1
09/07/2025	-17,11%	-6,68	32,36	35,00	31,88	35,00	31K	43
08/07/2025	1,24%	0,48	39,04	38,54	38,50	39,04	891	5
07/07/2025	-1,93%	-0,76	38,56	39,06	38,56	39,06	1K	24
03/07/2025	0,41%	0,16	39,32	39,32	39,32	39,32	196	1
02/07/2025	2,51%	0,96	39,16	38,80	38,80	39,16	466	3
01/07/2025	-1,04%	-0,40	38,20	39,00	38,20	39,00	2K	2
27/06/2025	0,84%	0,32	38,60	38,64	38,60	38,64	270	3
26/06/2025	0,00%	0,00	38,28	38,28	38,28	38,28	76	1
25/06/2025	-3,43%	-1,36	38,28	38,20	38,08	38,28	1K	12
24/06/2025	2,16%	0,84	39,64	39,64	39,64	39,64	237	1
23/06/2025	-0,21%	-0,08	38,80	38,96	38,80	38,96	194	2
20/06/2025	1,14%	0,44	38,88	38,88	38,78	38,88	427	3
18/06/2025	-1,31%	-0,51	38,44	38,60	38,44	38,60	4K	2
17/06/2025	-4,16%	-1,69	38,95	40,00	38,95	40,00	6K	14
16/06/2025	-1,74%	-0,72	40,64	40,88	40,52	41,12	15K	6
13/06/2025	-1,01%	-0,42	41,36	41,78	41,36	41,78	868	2
11/06/2025	0,43%	0,18	41,78	41,78	41,78	41,78	919	4
10/06/2025	1,66%	0,68	41,60	40,96	40,96	41,80	19K	8
09/06/2025	-4,86%	-2,09	40,92	41,24	40,92	41,28	12K	7
05/06/2025	-7,51%	-3,49	43,01	43,31	43,01	43,31	172	2
04/06/2025	3,26%	1,47	46,50	44,67	44,67	46,98	22K	15
03/06/2025	-1,25%	-0,57	45,03	44,65	44,65	45,10	43K	15
02/06/2025	-1,34%	-0,62	45,60	45,80	44,90	45,80	29K	17
30/05/2025	0,26%	0,12	46,22	45,90	45,90	46,40	11K	6
29/05/2025	0,33%	0,15	46,10	46,20	45,60	46,20	1K	7
28/05/2025	0,39%	0,18	45,95	44,85	44,85	46,05	10K	11
27/05/2025	0,04%	0,02	45,77	45,75	45,75	45,80	8K	4
26/05/2025	0,00%	0,00	45,75	47,00	45,75	47,00	4K	3
23/05/2025	1,94%	0,87	45,75	45,75	45,70	45,75	5K	6
22/05/2025	-0,38%	-0,17	44,88	45,04	44,88	45,08	7K	5
21/05/2025	-2,17%	-1,00	45,05	45,65	45,05	45,65	12K	6
20/05/2025	0,99%	0,45	46,05	46,04	46,04	46,06	9K	4
19/05/2025	0,88%	0,40	45,60	45,20	45,05	45,60	3K	8
16/05/2025	0,44%	0,20	45,20	44,90	44,90	45,25	9K	8
15/05/2025	-0,31%	-0,14	45,00	45,00	45,00	45,00	2K	1
14/05/2025	1,44%	0,64	45,14	45,14	45,14	45,14	15K	1
09/05/2025	0,50%	0,22	44,50	44,50	44,50	44,50	89	1
08/05/2025	-0,27%	-0,12	44,28	44,32	44,28	44,32	2K	3
07/05/2025	-0,18%	-0,08	44,40	44,40	44,40	44,40	44	1
06/05/2025	0,41%	0,18	44,48	44,48	44,48	44,48	3K	1
05/05/2025	-0,58%	-0,26	44,30	44,20	44,20	44,30	7K	2
02/05/2025	2,58%	1,12	44,56	43,96	43,96	44,56	10K	6
30/04/2025	0,91%	0,39	43,44	43,47	43,44	43,47	7K	3
29/04/2025	1,29%	0,55	43,05	43,00	43,00	43,05	4K	4
28/04/2025	1,43%	0,60	42,50	42,50	42,50	42,50	510	2
25/04/2025	-0,95%	-0,40	41,90	42,73	41,90	42,73	553	2
24/04/2025	0,71%	0,30	42,30	42,42	42,30	42,48	5K	3
23/04/2025	1,20%	0,50	42,00	42,00	42,00	42,00	630	2
22/04/2025	-0,24%	-0,10	41,50	41,40	41,20	41,50	15K	13
16/04/2025	-2,99%	-1,28	41,60	42,01	41,60	42,20	545	5
15/04/2025	1,25%	0,53	42,88	42,35	42,35	42,88	127	2
14/04/2025	4,52%	1,83	42,35	42,35	42,35	42,35	84	2
10/04/2025	-0,69%	-0,28	40,52	40,52	40,52	40,52	40	1
09/04/2025	5,56%	2,15	40,80	38,65	38,52	40,80	909	4
08/04/2025	-1,30%	-0,51	38,65	39,48	38,65	39,68	355	4
07/04/2025	-4,39%	-1,80	39,16	39,12	39,05	39,61	3K	6
04/04/2025	-1,42%	-0,59	40,96	41,16	40,28	41,16	1K	3
03/04/2025	0,95%	0,39	41,55	42,40	41,55	42,40	125	3
01/04/2025	-5,34%	-2,32	41,16	42,92	39,90	42,92	5K	9
31/03/2025	-3,38%	-1,52	43,48	45,00	43,20	45,00	3K	6
27/03/2025	-0,55%	-0,25	45,00	44,90	44,90	45,00	494	2
26/03/2025	0,00%	0,00	45,25	45,30	45,25	45,30	90	2
25/03/2025	-0,90%	-0,41	45,25	45,75	45,25	45,75	951	4
24/03/2025	0,22%	0,10	45,66	46,25	45,66	46,25	368	4
19/03/2025	-0,96%	-0,44	45,56	46,00	45,56	46,00	3K	8
17/03/2025	0,22%	0,10	46,00	46,00	46,00	46,00	46	1
14/03/2025	-3,67%	-1,75	45,90	46,55	45,75	46,76	3K	4
13/03/2025	0,00%	0,00	47,65	48,13	47,65	48,13	191	2
12/03/2025	-0,10%	-0,05	47,65	47,65	47,65	47,65	1000	1
11/03/2025	-0,21%	-0,10	47,70	47,80	47,70	47,80	1K	3
10/03/2025	0,21%	0,10	47,80	47,80	47,80	47,80	47	1
07/03/2025	2,36%	1,10	47,70	47,65	47,65	47,70	333	2
06/03/2025	-14,65%	-8,00	46,60	48,81	46,35	50,10	854	9
20/02/2025	-0,73%	-0,40	54,60	54,99	54,60	54,99	438	2
19/02/2025	-1,77%	-0,99	55,00	55,00	55,00	55,00	55	1
14/02/2025	-0,55%	-0,31	55,99	55,99	55,99	55,99	1K	1
13/02/2025	1,11%	0,62	56,30	56,40	56,30	56,40	338	3
12/02/2025	-1,38%	-0,78	55,68	55,68	55,68	55,68	556	1
06/02/2025	2,65%	1,46	56,46	56,46	56,46	56,46	56	1
04/02/2025	-1,61%	-0,90	55,00	55,00	55,00	55,00	990	1
31/01/2025	-1,67%	-0,95	55,90	56,76	55,90	56,76	1K	9
30/01/2025	-9,11%	-5,70	56,85	56,85	56,70	57,19	625	7
03/01/2025	-2,78%	-1,79	62,55	62,40	62,40	62,55	249	2
27/12/2024	4,21%	2,60	64,34	64,50	64,32	64,50	1K	9
26/11/2024	0,11%	0,07	61,74	61,74	61,74	61,74	4K	1
25/11/2024	1,26%	0,77	61,67	61,74	61,67	61,74	740	6
22/11/2024	1,42%	0,85	60,90	60,90	60,90	60,90	121	1
21/11/2024	0,92%	0,55	60,05	60,10	60,05	60,10	240	2
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	-	-	50,40	50,40	50,40	50,40	50	1

Date,Open,High,Low,Close,Volume
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
01-Aug-25,30.79,30.79,29.65,29.65,4854
30-Jul-25,30.48,30.48,30.48,30.48,304
29-Jul-25,31.15,31.15,30.87,30.87,2518
28-Jul-25,32.46,32.46,32.46,32.46,32
25-Jul-25,32.43,32.46,32.43,32.46,129
24-Jul-25,31.84,32.82,31.84,32.82,64
23-Jul-25,32.25,32.49,32.25,32.49,903
22-Jul-25,32.00,32.00,31.92,32.00,15608
21-Jul-25,30.99,30.99,30.99,30.99,30
18-Jul-25,31.14,31.38,31.14,31.38,5045
16-Jul-25,30.81,31.05,30.69,30.69,3103
15-Jul-25,31.56,31.56,31.17,31.23,4415
14-Jul-25,31.47,31.47,31.00,31.17,10805
11-Jul-25,32.10,32.10,31.47,31.47,13631
10-Jul-25,32.46,32.46,32.46,32.46,17950
09-Jul-25,35.00,35.00,31.88,32.36,31490
08-Jul-25,38.54,39.04,38.50,39.04,891
07-Jul-25,39.06,39.06,38.56,38.56,1358
03-Jul-25,39.32,39.32,39.32,39.32,196
02-Jul-25,38.80,39.16,38.80,39.16,466
01-Jul-25,39.00,39.00,38.20,38.20,1505
27-Jun-25,38.64,38.64,38.60,38.60,270
26-Jun-25,38.28,38.28,38.28,38.28,76
25-Jun-25,38.20,38.28,38.08,38.28,1184
24-Jun-25,39.64,39.64,39.64,39.64,237
23-Jun-25,38.96,38.96,38.80,38.80,194
20-Jun-25,38.88,38.88,38.78,38.88,427
18-Jun-25,38.60,38.60,38.44,38.44,4205
17-Jun-25,40.00,40.00,38.95,38.95,5526
16-Jun-25,40.88,41.12,40.52,40.64,14730
13-Jun-25,41.78,41.78,41.36,41.36,868
11-Jun-25,41.78,41.78,41.78,41.78,919
10-Jun-25,40.96,41.80,40.96,41.60,19108
09-Jun-25,41.24,41.28,40.92,40.92,11684
05-Jun-25,43.31,43.31,43.01,43.01,172
04-Jun-25,44.67,46.98,44.67,46.50,22327
03-Jun-25,44.65,45.10,44.65,45.03,42870
02-Jun-25,45.80,45.80,44.90,45.60,29292
30-May-25,45.90,46.40,45.90,46.22,10770
29-May-25,46.20,46.20,45.60,46.10,1375
28-May-25,44.85,46.05,44.85,45.95,10254
27-May-25,45.75,45.80,45.75,45.77,8472
26-May-25,47.00,47.00,45.75,45.75,3747
23-May-25,45.75,45.75,45.70,45.75,5398
22-May-25,45.04,45.08,44.88,44.88,7022
21-May-25,45.65,45.65,45.05,45.05,12304
20-May-25,46.04,46.06,46.04,46.05,9348
19-May-25,45.20,45.60,45.05,45.60,2503
16-May-25,44.90,45.25,44.90,45.20,9176
15-May-25,45.00,45.00,45.00,45.00,2250
14-May-25,45.14,45.14,45.14,45.14,15076
09-May-25,44.50,44.50,44.50,44.50,89
08-May-25,44.32,44.32,44.28,44.28,2126
07-May-25,44.40,44.40,44.40,44.40,44
06-May-25,44.48,44.48,44.48,44.48,2980
05-May-25,44.20,44.30,44.20,44.30,6674
02-May-25,43.96,44.56,43.96,44.56,10424
30-Apr-25,43.47,43.47,43.44,43.44,7471
29-Apr-25,43.00,43.05,43.00,43.05,4344
28-Apr-25,42.50,42.50,42.50,42.50,510
25-Apr-25,42.73,42.73,41.90,41.90,553
24-Apr-25,42.42,42.48,42.30,42.30,4586
23-Apr-25,42.00,42.00,42.00,42.00,630
22-Apr-25,41.40,41.50,41.20,41.50,15457
16-Apr-25,42.01,42.20,41.60,41.60,545
15-Apr-25,42.35,42.88,42.35,42.88,127
14-Apr-25,42.35,42.35,42.35,42.35,84
10-Apr-25,40.52,40.52,40.52,40.52,40
09-Apr-25,38.65,40.80,38.52,40.80,909
08-Apr-25,39.48,39.68,38.65,38.65,355
07-Apr-25,39.12,39.61,39.05,39.16,2623
04-Apr-25,41.16,41.16,40.28,40.96,1090
03-Apr-25,42.40,42.40,41.55,41.55,125
01-Apr-25,42.92,42.92,39.90,41.16,4919
31-Mar-25,45.00,45.00,43.20,43.48,3081
27-Mar-25,44.90,45.00,44.90,45.00,494
26-Mar-25,45.30,45.30,45.25,45.25,90
25-Mar-25,45.75,45.75,45.25,45.25,951
24-Mar-25,46.25,46.25,45.66,45.66,368
19-Mar-25,46.00,46.00,45.56,45.56,2893
17-Mar-25,46.00,46.00,46.00,46.00,46
14-Mar-25,46.55,46.76,45.75,45.90,2520
13-Mar-25,48.13,48.13,47.65,47.65,191
12-Mar-25,47.65,47.65,47.65,47.65,1000
11-Mar-25,47.80,47.80,47.70,47.70,1479
10-Mar-25,47.80,47.80,47.80,47.80,47
07-Mar-25,47.65,47.70,47.65,47.70,333
06-Mar-25,48.81,50.10,46.35,46.60,854
20-Feb-25,54.99,54.99,54.60,54.60,438
19-Feb-25,55.00,55.00,55.00,55.00,55
14-Feb-25,55.99,55.99,55.99,55.99,1007
13-Feb-25,56.40,56.40,56.30,56.30,338
12-Feb-25,55.68,55.68,55.68,55.68,556
06-Feb-25,56.46,56.46,56.46,56.46,56
04-Feb-25,55.00,55.00,55.00,55.00,990
31-Jan-25,56.76,56.76,55.90,55.90,1234
30-Jan-25,56.85,57.19,56.70,56.85,625
03-Jan-25,62.40,62.55,62.40,62.55,249
27-Dec-24,64.50,64.50,64.32,64.34,1159
26-Nov-24,61.74,61.74,61.74,61.74,4013
25-Nov-24,61.74,61.74,61.67,61.67,740
22-Nov-24,60.90,60.90,60.90,60.90,121
21-Nov-24,60.10,60.10,60.05,60.05,240
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

*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