Cotação atual, histórico e gráfico do papel: W1RB34

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 W1RB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/12/2024	4,36%	1,60	38,32	38,92	38,32	38,92	155	2
26/11/2024	-1,50%	-0,56	36,72	37,44	36,72	37,44	480	2
25/11/2024	3,56%	1,28	37,28	37,28	37,28	37,28	521	1
22/11/2024	2,39%	0,84	36,00	36,24	36,00	36,24	1K	2
13/11/2024	6,10%	2,02	35,16	35,10	34,08	35,16	2K	4
12/11/2024	-5,02%	-1,75	33,14	33,14	33,14	33,14	33	1
08/11/2024	1,48%	0,51	34,89	34,89	34,89	34,89	34	1

06/11/2024	3,15%	1,05	34,38	34,95	34,38	34,95	311	2
04/11/2024	-1,51%	-0,51	33,33	33,84	33,33	33,84	268	2
29/10/2024	1,26%	0,42	33,84	33,84	33,84	33,84	203	1
28/10/2024	0,36%	0,12	33,42	33,42	33,42	33,42	334	1
25/10/2024	0,18%	0,06	33,30	33,30	33,30	33,30	33	1
15/10/2024	-0,36%	-0,12	33,24	34,14	33,24	34,14	2K	3
11/10/2024	7,44%	2,31	33,36	33,36	33,36	33,36	166	1
25/09/2024	-1,80%	-0,57	31,05	31,05	31,05	31,05	31	1
23/09/2024	0,00%	0,00	31,62	31,70	31,59	31,77	2K	4
19/09/2024	-2,14%	-0,69	31,62	31,62	31,62	31,62	2K	2
17/09/2024	-0,19%	-0,06	32,31	32,31	32,31	32,31	96	1
22/08/2024	-4,79%	-1,63	32,37	32,37	32,37	32,37	64	1
21/08/2024	0,18%	0,06	34,00	34,00	34,00	34,00	34	1
28/12/2023	-7,27%	-2,66	33,94	31,31	31,31	33,94	195	2
13/12/2023	5,05%	1,76	36,60	36,60	36,60	36,60	109	1
22/11/2023	2,83%	0,96	34,84	33,88	33,88	34,84	308	6
24/10/2023	8,62%	2,69	33,88	33,61	33,61	33,88	674	2
17/10/2023	-2,01%	-0,64	31,19	31,19	31,19	31,19	31	1
22/09/2023	3,01%	0,93	31,83	30,99	30,99	31,83	13K	9
17/08/2023	-0,87%	-0,27	30,90	30,90	30,90	30,90	154	1
16/08/2023	-0,76%	-0,24	31,17	31,17	31,17	31,17	311	1
15/08/2023	1,39%	0,43	31,41	31,41	31,41	31,41	942	1
10/08/2023	6,28%	1,83	30,98	30,98	30,98	30,98	309	1
31/07/2023	-1,19%	-0,35	29,15	29,15	29,15	29,15	3K	1
10/07/2023	0,75%	0,22	29,50	29,50	29,50	29,50	2K	1
06/07/2023	2,41%	0,69	29,28	29,28	29,28	29,28	29	1
29/06/2023	1,56%	0,44	28,59	28,59	28,59	28,59	28	1
28/06/2023	0,00%	0,00	28,15	27,81	27,81	28,15	84	3
27/06/2023	0,18%	0,05	28,15	28,15	28,15	28,15	168	1
26/06/2023	-5,86%	-1,75	28,10	29,80	28,10	29,80	172	2
22/06/2023	-17,61%	-6,38	29,85	29,93	29,60	29,93	2K	20
10/03/2023	-0,11%	-0,04	36,23	36,23	36,23	36,23	36	1
07/02/2023	-4,43%	-1,68	36,27	36,26	36,20	36,27	3K	6
07/11/2022	-1,09%	-0,42	37,95	37,95	37,95	37,95	3K	1
01/11/2022	-1,82%	-0,71	38,37	38,37	38,37	38,37	65K	1
28/10/2022	6,89%	2,52	39,08	39,05	39,05	39,08	3K	2
25/10/2022	9,20%	3,08	36,56	36,62	36,56	37,00	85K	31
22/09/2022	-4,18%	-1,46	33,48	34,94	33,45	34,94	2K	4
13/09/2022	-1,16%	-0,41	34,94	34,94	34,94	34,94	34	1
08/09/2022	6,89%	2,28	35,35	35,35	35,35	35,35	212	2
05/09/2022	3,80%	1,21	33,07	33,07	33,07	33,07	132	1
17/08/2022	0,03%	0,01	31,86	31,86	31,86	31,86	159	1
05/08/2022	-1,97%	-0,64	31,85	31,85	31,85	31,85	95	1
03/08/2022	0,56%	0,18	32,49	32,56	32,49	32,56	130	4
02/08/2022	1,16%	0,37	32,31	33,21	32,16	33,21	1K	3
01/08/2022	-8,09%	-2,81	31,94	31,62	31,60	31,94	105K	11
14/07/2022	-3,69%	-1,33	34,75	34,75	34,75	34,75	44K	2
11/07/2022	-1,10%	-0,40	36,08	36,08	35,77	36,08	17K	3
07/07/2022	-1,06%	-0,39	36,48	36,70	36,48	36,70	11K	3
06/07/2022	9,05%	3,06	36,87	36,76	36,70	36,87	27K	9
02/06/2022	1,38%	0,46	33,81	33,81	33,81	33,81	115K	2
01/06/2022	-0,03%	-0,01	33,35	33,55	33,35	33,55	223K	10
29/04/2022	3,41%	1,10	33,36	33,36	33,36	33,36	200	1
19/04/2022	1,61%	0,51	32,26	32,26	32,26	32,26	48K	1
12/04/2022	-0,53%	-0,17	31,75	31,75	31,75	31,75	48K	1
11/04/2022	-0,13%	-0,04	31,92	31,92	31,92	31,92	63	1
08/04/2022	1,20%	0,38	31,96	31,96	31,96	31,96	3K	1
07/04/2022	-0,35%	-0,11	31,58	31,70	31,58	31,70	2K	4
28/03/2022	0,32%	0,10	31,69	31,69	31,69	31,69	285	1
25/03/2022	0,00%	0,00	31,59	31,59	31,59	31,59	284	1
24/03/2022	-33,63%	-16,01	31,59	31,51	31,50	31,59	1K	3
23/03/2022	3,03%	1,40	47,60	48,12	47,60	48,12	286	3
25/02/2022	1,16%	0,53	46,20	46,20	46,20	46,20	46	1
22/02/2022	-1,68%	-0,78	45,67	45,67	45,67	45,67	91	1
21/02/2022	0,74%	0,34	46,45	46,47	46,45	46,47	185	2
18/02/2022	-1,91%	-0,90	46,11	46,11	46,11	46,11	17K	1
11/02/2022	5,69%	2,53	47,01	47,01	47,01	47,01	188K	5
09/02/2022	-0,07%	-0,03	44,48	44,48	44,48	44,48	44	1
24/01/2022	-2,09%	-0,95	44,51	44,51	44,51	44,51	45K	1
21/01/2022	-2,88%	-1,35	45,46	45,46	45,46	45,46	182K	14
20/01/2022	0,02%	0,01	46,81	46,81	46,81	46,81	46	1
18/01/2022	-0,87%	-0,41	46,80	46,80	46,80	46,80	46	1
12/01/2022	-0,61%	-0,29	47,21	47,21	47,21	47,21	189K	4
11/01/2022	4,90%	2,22	47,50	47,50	47,50	47,50	48K	1
08/11/2021	1,89%	0,84	45,28	45,28	45,28	45,28	45	1
04/11/2021	-2,37%	-1,08	44,44	44,55	44,44	44,55	488	2
01/11/2021	1,38%	0,62	45,52	45,35	45,35	45,52	907	2
29/10/2021	7,62%	3,18	44,90	41,72	41,72	45,16	1K	3
06/10/2021	4,30%	1,72	41,72	41,52	41,52	41,72	2K	3
04/10/2021	5,96%	2,25	40,00	37,71	37,71	40,00	155	2
10/09/2021	-4,28%	-1,69	37,75	36,85	36,85	38,76	22K	23
08/09/2021	2,71%	1,04	39,44	39,35	39,35	39,44	12K	2
03/09/2021	-0,72%	-0,28	38,40	38,40	38,40	38,40	38	1
01/09/2021	-2,45%	-0,97	38,68	38,68	38,68	38,68	5K	1
26/08/2021	3,07%	1,18	39,65	39,65	39,65	39,65	79	1
12/08/2021	2,07%	0,78	38,47	38,47	38,47	38,47	307	1
03/08/2021	-0,37%	-0,14	37,69	37,81	37,69	37,81	226K	3
02/07/2021	1,69%	0,63	37,83	32,17	32,17	37,83	70	2
30/06/2021	-13,25%	-5,68	37,20	37,40	37,20	37,40	75K	2
31/03/2021	-1,04%	-0,45	42,88	43,11	42,88	43,11	171	3
10/03/2021	6,44%	2,62	43,33	43,33	43,33	43,33	216	1
05/03/2021	0,00%	0,00	40,71	40,71	40,71	40,71	122	2
03/03/2021	6,35%	2,43	40,71	40,71	40,71	40,71	81	1
24/02/2021	0,00%	0,00	38,28	38,28	38,28	38,28	153	1
19/02/2021	4,08%	1,50	38,28	38,28	38,28	38,28	38	1
17/02/2021	1,32%	0,48	36,78	36,78	36,78	36,78	367	1
09/02/2021	2,98%	1,05	36,30	36,24	36,24	36,30	399	2
04/02/2021	2,98%	1,02	35,25	35,25	35,25	35,25	352	1
28/01/2021	1,69%	0,57	34,23	34,23	34,23	34,23	34	1
27/01/2021	-5,10%	-1,81	33,66	34,17	33,66	34,17	337	3
06/01/2021	3,11%	1,07	35,47	35,47	35,47	35,47	35K	1
04/01/2021	-0,06%	-0,02	34,40	34,40	34,40	34,40	688	1
29/12/2020	1,24%	0,42	34,42	34,62	34,42	34,62	690	2
14/12/2020	-0,44%	-0,15	34,00	34,00	34,00	34,00	204	1
30/11/2020	-10,20%	-3,88	34,15	34,15	34,15	34,15	170	2
13/11/2020	1,33%	0,50	38,03	38,03	38,03	38,03	38	1
12/11/2020	5,27%	1,88	37,53	37,53	37,53	37,53	750	1
10/11/2020	0,00%	0,00	35,65	35,65	35,65	35,65	35	1
04/11/2020	0,00%	0,00	35,65	35,65	35,65	35,65	35	1
29/10/2020	0,00%	0,00	35,65	35,65	35,65	35,65	285	1
27/10/2020	-	-	35,65	35,65	35,65	35,65	35	1

Date,Open,High,Low,Close,Volume
03-Dec-24,38.92,38.92,38.32,38.32,155
26-Nov-24,37.44,37.44,36.72,36.72,480
25-Nov-24,37.28,37.28,37.28,37.28,521
22-Nov-24,36.24,36.24,36.00,36.00,1044
13-Nov-24,35.10,35.16,34.08,35.16,1699
12-Nov-24,33.14,33.14,33.14,33.14,33
08-Nov-24,34.89,34.89,34.89,34.89,34
06-Nov-24,34.95,34.95,34.38,34.38,311
04-Nov-24,33.84,33.84,33.33,33.33,268
29-Oct-24,33.84,33.84,33.84,33.84,203
28-Oct-24,33.42,33.42,33.42,33.42,334
25-Oct-24,33.30,33.30,33.30,33.30,33
15-Oct-24,34.14,34.14,33.24,33.24,1909
11-Oct-24,33.36,33.36,33.36,33.36,166
25-Sep-24,31.05,31.05,31.05,31.05,31
23-Sep-24,31.70,31.77,31.59,31.62,2434
19-Sep-24,31.62,31.62,31.62,31.62,2430
17-Sep-24,32.31,32.31,32.31,32.31,96
22-Aug-24,32.37,32.37,32.37,32.37,64
21-Aug-24,34.00,34.00,34.00,34.00,34
28-Dec-23,31.31,33.94,31.31,33.94,195
13-Dec-23,36.60,36.60,36.60,36.60,109
22-Nov-23,33.88,34.84,33.88,34.84,308
24-Oct-23,33.61,33.88,33.61,33.88,674
17-Oct-23,31.19,31.19,31.19,31.19,31
22-Sep-23,30.99,31.83,30.99,31.83,12655
17-Aug-23,30.90,30.90,30.90,30.90,154
16-Aug-23,31.17,31.17,31.17,31.17,311
15-Aug-23,31.41,31.41,31.41,31.41,942
10-Aug-23,30.98,30.98,30.98,30.98,309
31-Jul-23,29.15,29.15,29.15,29.15,2915
10-Jul-23,29.50,29.50,29.50,29.50,2360
06-Jul-23,29.28,29.28,29.28,29.28,29
29-Jun-23,28.59,28.59,28.59,28.59,28
28-Jun-23,27.81,28.15,27.81,28.15,84
27-Jun-23,28.15,28.15,28.15,28.15,168
26-Jun-23,29.80,29.80,28.10,28.10,172
22-Jun-23,29.93,29.93,29.60,29.85,1635
10-Mar-23,36.23,36.23,36.23,36.23,36
07-Feb-23,36.26,36.27,36.20,36.27,2899
07-Nov-22,37.95,37.95,37.95,37.95,2542
01-Nov-22,38.37,38.37,38.37,38.37,65229
28-Oct-22,39.05,39.08,39.05,39.08,2618
25-Oct-22,36.62,37.00,36.56,36.56,85035
22-Sep-22,34.94,34.94,33.45,33.48,2052
13-Sep-22,34.94,34.94,34.94,34.94,34
08-Sep-22,35.35,35.35,35.35,35.35,212
05-Sep-22,33.07,33.07,33.07,33.07,132
17-Aug-22,31.86,31.86,31.86,31.86,159
05-Aug-22,31.85,31.85,31.85,31.85,95
03-Aug-22,32.56,32.56,32.49,32.49,130
02-Aug-22,33.21,33.21,32.16,32.31,1230
01-Aug-22,31.62,31.94,31.60,31.94,104686
14-Jul-22,34.75,34.75,34.75,34.75,43715
11-Jul-22,36.08,36.08,35.77,36.08,16559
07-Jul-22,36.70,36.70,36.48,36.48,10603
06-Jul-22,36.76,36.87,36.70,36.87,26820
02-Jun-22,33.81,33.81,33.81,33.81,114954
01-Jun-22,33.55,33.55,33.35,33.35,223023
29-Apr-22,33.36,33.36,33.36,33.36,200
19-Apr-22,32.26,32.26,32.26,32.26,48390
12-Apr-22,31.75,31.75,31.75,31.75,47625
11-Apr-22,31.92,31.92,31.92,31.92,63
08-Apr-22,31.96,31.96,31.96,31.96,3196
07-Apr-22,31.70,31.70,31.58,31.58,2119
28-Mar-22,31.69,31.69,31.69,31.69,285
25-Mar-22,31.59,31.59,31.59,31.59,284
24-Mar-22,31.51,31.59,31.50,31.59,1104
23-Mar-22,48.12,48.12,47.60,47.60,286
25-Feb-22,46.20,46.20,46.20,46.20,46
22-Feb-22,45.67,45.67,45.67,45.67,91
21-Feb-22,46.47,46.47,46.45,46.45,185
18-Feb-22,46.11,46.11,46.11,46.11,17060
11-Feb-22,47.01,47.01,47.01,47.01,188040
09-Feb-22,44.48,44.48,44.48,44.48,44
24-Jan-22,44.51,44.51,44.51,44.51,44510
21-Jan-22,45.46,45.46,45.46,45.46,181840
20-Jan-22,46.81,46.81,46.81,46.81,46
18-Jan-22,46.80,46.80,46.80,46.80,46
12-Jan-22,47.21,47.21,47.21,47.21,188840
11-Jan-22,47.50,47.50,47.50,47.50,47500
08-Nov-21,45.28,45.28,45.28,45.28,45
04-Nov-21,44.55,44.55,44.44,44.44,488
01-Nov-21,45.35,45.52,45.35,45.52,907
29-Oct-21,41.72,45.16,41.72,44.90,1373
06-Oct-21,41.52,41.72,41.52,41.72,1540
04-Oct-21,37.71,40.00,37.71,40.00,155
10-Sep-21,36.85,38.76,36.85,37.75,22427
08-Sep-21,39.35,39.44,39.35,39.44,11950
03-Sep-21,38.40,38.40,38.40,38.40,38
01-Sep-21,38.68,38.68,38.68,38.68,5028
26-Aug-21,39.65,39.65,39.65,39.65,79
12-Aug-21,38.47,38.47,38.47,38.47,307
03-Aug-21,37.81,37.81,37.69,37.69,226380
02-Jul-21,32.17,37.83,32.17,37.83,70
30-Jun-21,37.40,37.40,37.20,37.20,74837
31-Mar-21,43.11,43.11,42.88,42.88,171
10-Mar-21,43.33,43.33,43.33,43.33,216
05-Mar-21,40.71,40.71,40.71,40.71,122
03-Mar-21,40.71,40.71,40.71,40.71,81
24-Feb-21,38.28,38.28,38.28,38.28,153
19-Feb-21,38.28,38.28,38.28,38.28,38
17-Feb-21,36.78,36.78,36.78,36.78,367
09-Feb-21,36.24,36.30,36.24,36.30,399
04-Feb-21,35.25,35.25,35.25,35.25,352
28-Jan-21,34.23,34.23,34.23,34.23,34
27-Jan-21,34.17,34.17,33.66,33.66,337
06-Jan-21,35.47,35.47,35.47,35.47,35470
04-Jan-21,34.40,34.40,34.40,34.40,688
29-Dec-20,34.62,34.62,34.42,34.42,690
14-Dec-20,34.00,34.00,34.00,34.00,204
30-Nov-20,34.15,34.15,34.15,34.15,170
13-Nov-20,38.03,38.03,38.03,38.03,38
12-Nov-20,37.53,37.53,37.53,37.53,750
10-Nov-20,35.65,35.65,35.65,35.65,35
04-Nov-20,35.65,35.65,35.65,35.65,35
29-Oct-20,35.65,35.65,35.65,35.65,285
27-Oct-20,35.65,35.65,35.65,35.65,35

*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: W1RB34