Cotação atual, histórico e gráfico do papel: W2OL34

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 W2OL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-7,06%	-0,64	8,43	9,07	7,95	9,07	115	3
19/04/2024	0,22%	0,02	9,07	9,07	9,07	9,07	9	1
15/04/2024	-0,98%	-0,09	9,05	9,05	9,05	9,05	18	1
10/04/2024	2,81%	0,25	9,14	9,14	9,14	9,14	18	1
08/04/2024	0,91%	0,08	8,89	8,89	8,89	8,89	88	1
05/04/2024	-9,27%	-0,90	8,81	8,91	8,81	8,91	53	2
02/04/2024	-3,77%	-0,38	9,71	9,66	9,62	9,71	48	3
01/04/2024	2,64%	0,26	10,09	9,95	9,95	10,12	508	4
28/03/2024	8,86%	0,80	9,83	9,84	9,82	9,84	6K	9
25/03/2024	-1,20%	-0,11	9,03	9,03	9,03	9,03	45	1
22/03/2024	21,38%	1,61	9,14	9,10	8,96	9,14	90	6

21/03/2024	-7,95%	-0,65	7,53	9,81	7,53	9,90	115	5
19/03/2024	-9,11%	-0,82	8,18	8,28	8,11	8,28	18K	5
14/03/2024	-3,74%	-0,35	9,00	9,00	9,00	9,00	90	1
11/03/2024	-4,49%	-0,44	9,35	9,35	9,35	9,35	9	1
08/03/2024	2,30%	0,22	9,79	9,66	9,66	9,79	19	2
07/03/2024	5,28%	0,48	9,57	9,57	9,57	9,57	10K	4
04/03/2024	5,57%	0,48	9,09	9,03	9,03	9,09	317	3
29/02/2024	0,12%	0,01	8,61	8,61	8,61	8,61	852	1
27/02/2024	7,50%	0,60	8,60	8,52	8,52	8,60	231	2
23/02/2024	-3,61%	-0,30	8,00	8,07	8,00	8,07	3K	2
21/02/2024	-7,78%	-0,70	8,30	8,25	8,24	8,38	8K	16
16/02/2024	6,26%	0,53	9,00	8,90	8,90	9,00	4K	4
05/02/2024	-2,31%	-0,20	8,47	8,49	8,47	8,49	203	2
02/02/2024	-8,25%	-0,78	8,67	8,85	8,67	8,85	452	3
01/02/2024	-6,06%	-0,61	9,45	10,06	9,45	10,06	19	2
17/01/2024	-7,45%	-0,81	10,06	10,07	10,06	10,07	20	2
16/01/2024	-3,46%	-0,39	10,87	10,87	10,87	10,87	2K	1
15/01/2024	-8,68%	-1,07	11,26	11,26	11,26	11,26	11	1
13/12/2023	-0,24%	-0,03	12,33	12,33	12,33	12,33	73	1
12/12/2023	-5,86%	-0,77	12,36	12,36	12,36	12,36	766	2
08/12/2023	2,02%	0,26	13,13	13,13	13,13	13,13	131	1
07/12/2023	1,98%	0,25	12,87	12,87	12,87	12,87	12	1
06/12/2023	-1,48%	-0,19	12,62	12,62	12,62	12,62	1K	5
04/12/2023	7,02%	0,84	12,81	12,81	12,81	12,81	3K	1
20/11/2023	0,50%	0,06	11,97	11,97	11,97	11,97	11	1
17/11/2023	24,58%	2,35	11,91	9,45	9,45	11,91	5K	11
30/10/2023	-4,40%	-0,44	9,56	9,37	9,37	9,56	379	3
27/10/2023	-7,32%	-0,79	10,00	10,00	10,00	10,00	100	1
25/10/2023	2,08%	0,22	10,79	10,79	10,79	10,79	10	1
24/10/2023	-0,84%	-0,09	10,57	10,75	10,57	10,87	2K	4
23/10/2023	-28,84%	-4,32	10,66	10,50	10,50	10,66	4K	5
28/08/2023	2,39%	0,35	14,98	14,98	14,98	14,98	299	1
21/08/2023	8,29%	1,12	14,63	14,63	14,63	14,63	87	1
10/05/2023	0,97%	0,13	13,51	13,50	13,50	13,51	3K	2
09/05/2023	-3,88%	-0,54	13,38	13,60	13,17	13,60	1K	3
08/05/2023	-26,58%	-5,04	13,92	14,00	13,12	14,00	5K	13
19/04/2023	3,38%	0,62	18,96	18,96	18,96	18,96	18	1
17/04/2023	-6,67%	-1,31	18,34	18,00	17,35	18,34	26K	5
11/04/2023	-0,35%	-0,07	19,65	19,65	19,65	19,65	29K	1
10/04/2023	-1,40%	-0,28	19,72	19,00	19,00	19,72	1K	2
05/04/2023	-1,19%	-0,24	20,00	20,00	20,00	20,00	100	1
04/04/2023	-5,42%	-1,16	20,24	20,24	20,24	20,24	30K	2
03/04/2023	-3,86%	-0,86	21,40	21,40	21,40	21,40	256	1
31/03/2023	3,06%	0,66	22,26	22,26	22,26	22,26	33K	2
20/03/2023	-0,96%	-0,21	21,60	21,71	21,60	21,71	108	3
16/03/2023	-1,85%	-0,41	21,81	21,81	21,81	21,81	65	1
15/03/2023	2,11%	0,46	22,22	22,30	22,22	22,30	44	2
10/03/2023	-27,18%	-8,12	21,76	22,00	21,76	22,75	67K	16
30/11/2022	-6,21%	-1,98	29,88	29,88	29,88	29,88	29	1
28/11/2022	-2,00%	-0,65	31,86	31,00	31,00	31,86	32K	3
18/11/2022	-1,13%	-0,37	32,51	32,51	32,51	32,51	292	1
17/11/2022	1,45%	0,47	32,88	32,00	32,00	32,88	33K	3
16/11/2022	-0,22%	-0,07	32,41	32,45	32,41	32,66	82K	4
11/11/2022	4,50%	1,40	32,48	31,50	31,50	32,48	2K	3
10/11/2022	23,58%	5,93	31,08	30,35	30,35	31,08	30K	3
04/11/2022	5,67%	1,35	25,15	25,20	25,15	25,85	89K	6
03/11/2022	-9,68%	-2,55	23,80	23,80	23,80	23,80	12K	2
01/11/2022	-16,56%	-5,23	26,35	26,50	26,35	26,60	9K	6
28/10/2022	1,84%	0,57	31,58	31,08	31,08	31,58	375	4
27/10/2022	-22,47%	-8,99	31,01	31,00	30,00	31,39	35K	8
05/10/2022	0,00%	0,00	40,00	40,00	40,00	40,00	800	1
04/10/2022	6,52%	2,45	40,00	39,80	39,80	40,00	438	2
03/10/2022	0,00%	0,00	37,55	37,55	37,55	37,55	751	1
30/09/2022	-3,62%	-1,41	37,55	37,55	37,55	37,55	75	1
28/09/2022	-3,75%	-1,52	38,96	38,96	38,96	38,96	116	1
27/09/2022	1,53%	0,61	40,48	39,84	39,84	40,48	40K	3
26/09/2022	4,62%	1,76	39,87	39,97	39,87	39,97	40K	2
23/09/2022	2,01%	0,75	38,11	37,44	37,44	38,11	151	2
22/09/2022	-10,88%	-4,56	37,36	39,25	37,36	39,25	20K	3
21/09/2022	1,21%	0,50	41,92	41,92	41,92	41,92	41	1
19/09/2022	0,00%	0,00	41,42	41,42	41,42	41,42	41	1
16/09/2022	4,65%	1,84	41,42	41,42	41,42	41,42	21K	1
12/09/2022	4,10%	1,56	39,58	39,58	39,58	39,58	39	1
02/09/2022	-0,63%	-0,24	38,02	38,02	38,02	38,02	38	1
01/09/2022	-3,11%	-1,23	38,26	38,26	38,26	38,26	38	1
31/08/2022	1,96%	0,76	39,49	39,49	39,49	39,49	39	1
30/08/2022	-0,79%	-0,31	38,73	38,73	38,73	38,73	38	1
24/08/2022	1,30%	0,50	39,04	39,04	39,04	39,04	39	1
23/08/2022	1,85%	0,70	38,54	38,43	38,43	38,54	154	2
19/08/2022	-2,42%	-0,94	37,84	37,84	37,84	37,84	529	1
18/08/2022	31,28%	9,24	38,78	38,78	38,78	38,78	542	1
17/08/2022	-3,18%	-0,97	29,54	29,54	29,54	29,54	29	1
15/08/2022	0,30%	0,09	30,51	30,51	30,51	30,51	61	1
12/08/2022	5,48%	1,58	30,42	30,42	30,42	30,42	91	1
11/08/2022	-2,00%	-0,59	28,84	28,84	28,84	28,84	57	1
10/08/2022	4,29%	1,21	29,43	29,43	29,43	29,43	88	1
09/08/2022	-5,37%	-1,60	28,22	28,22	28,22	28,22	28	1
08/08/2022	0,40%	0,12	29,82	29,82	29,82	29,82	29	1
02/08/2022	2,87%	0,83	29,70	29,70	29,70	29,70	29	1
28/07/2022	1,76%	0,50	28,87	28,44	28,44	28,87	341	2
27/07/2022	3,92%	1,07	28,37	28,37	28,37	28,37	28	1
26/07/2022	-0,55%	-0,15	27,30	27,30	27,30	27,30	27	1
25/07/2022	-4,55%	-1,31	27,45	27,45	27,45	27,45	54	1
21/07/2022	5,66%	1,54	28,76	28,76	28,76	28,76	28	1
18/07/2022	0,89%	0,24	27,22	27,22	27,22	27,22	136	1
15/07/2022	7,70%	1,93	26,98	26,98	26,98	26,98	26	1
13/07/2022	0,00%	0,00	25,05	25,05	25,05	25,05	25	1
12/07/2022	4,20%	1,01	25,05	25,05	25,05	25,05	25	1
11/07/2022	-3,45%	-0,86	24,04	24,04	24,04	24,04	24	1
07/07/2022	3,53%	0,85	24,90	24,90	24,90	24,90	24	1
06/07/2022	-0,87%	-0,21	24,05	24,05	24,05	24,05	48	1
05/07/2022	4,03%	0,94	24,26	24,26	24,26	24,26	24	1
28/06/2022	-5,40%	-1,33	23,32	23,32	23,32	23,32	46	1
27/06/2022	-1,52%	-0,38	24,65	25,23	24,65	25,23	326	2
24/06/2022	16,31%	3,51	25,03	25,03	25,03	25,03	100	1
23/06/2022	-2,45%	-0,54	21,52	21,52	21,52	21,52	21	1
13/06/2022	-10,00%	-2,45	22,06	22,06	22,06	22,06	44	1
09/06/2022	0,41%	0,10	24,51	24,51	24,51	24,51	24	1
08/06/2022	2,18%	0,52	24,41	24,41	24,41	24,41	73	1
31/05/2022	6,84%	1,53	23,89	23,89	23,89	23,89	23	1
26/05/2022	2,57%	0,56	22,36	22,36	22,36	22,36	67	1
23/05/2022	0,23%	0,05	21,80	21,80	21,80	21,80	43	1
20/05/2022	-9,19%	-2,20	21,75	21,75	21,75	21,75	43	1
19/05/2022	-0,04%	-0,01	23,95	23,95	23,95	23,95	23	1
18/05/2022	-3,00%	-0,74	23,96	23,96	23,96	23,96	23	1
17/05/2022	-0,40%	-0,10	24,70	24,70	24,70	24,70	24	1
16/05/2022	-5,70%	-1,50	24,80	24,80	24,80	24,80	99	1
13/05/2022	9,58%	2,30	26,30	26,30	26,30	26,30	26	1
12/05/2022	3,90%	0,90	24,00	24,00	24,00	24,00	48	1
11/05/2022	-7,41%	-1,85	23,10	23,10	23,10	23,10	23	1
10/05/2022	2,76%	0,67	24,95	24,95	24,95	24,95	99	1
09/05/2022	-14,81%	-4,22	24,28	24,28	24,28	24,28	24	1
05/05/2022	-	-	28,50	28,50	28,50	28,50	114	1

Date,Open,High,Low,Close,Volume
22-Apr-24,9.07,9.07,7.95,8.43,115
19-Apr-24,9.07,9.07,9.07,9.07,9
15-Apr-24,9.05,9.05,9.05,9.05,18
10-Apr-24,9.14,9.14,9.14,9.14,18
08-Apr-24,8.89,8.89,8.89,8.89,88
05-Apr-24,8.91,8.91,8.81,8.81,53
02-Apr-24,9.66,9.71,9.62,9.71,48
01-Apr-24,9.95,10.12,9.95,10.09,508
28-Mar-24,9.84,9.84,9.82,9.83,5910
25-Mar-24,9.03,9.03,9.03,9.03,45
22-Mar-24,9.10,9.14,8.96,9.14,90
21-Mar-24,9.81,9.90,7.53,7.53,115
19-Mar-24,8.28,8.28,8.11,8.18,18262
14-Mar-24,9.00,9.00,9.00,9.00,90
11-Mar-24,9.35,9.35,9.35,9.35,9
08-Mar-24,9.66,9.79,9.66,9.79,19
07-Mar-24,9.57,9.57,9.57,9.57,9570
04-Mar-24,9.03,9.09,9.03,9.09,317
29-Feb-24,8.61,8.61,8.61,8.61,852
27-Feb-24,8.52,8.60,8.52,8.60,231
23-Feb-24,8.07,8.07,8.00,8.00,3141
21-Feb-24,8.25,8.38,8.24,8.30,8142
16-Feb-24,8.90,9.00,8.90,9.00,3858
05-Feb-24,8.49,8.49,8.47,8.47,203
02-Feb-24,8.85,8.85,8.67,8.67,452
01-Feb-24,10.06,10.06,9.45,9.45,19
17-Jan-24,10.07,10.07,10.06,10.06,20
16-Jan-24,10.87,10.87,10.87,10.87,1630
15-Jan-24,11.26,11.26,11.26,11.26,11
13-Dec-23,12.33,12.33,12.33,12.33,73
12-Dec-23,12.36,12.36,12.36,12.36,766
08-Dec-23,13.13,13.13,13.13,13.13,131
07-Dec-23,12.87,12.87,12.87,12.87,12
06-Dec-23,12.62,12.62,12.62,12.62,1262
04-Dec-23,12.81,12.81,12.81,12.81,3074
20-Nov-23,11.97,11.97,11.97,11.97,11
17-Nov-23,9.45,11.91,9.45,11.91,5080
30-Oct-23,9.37,9.56,9.37,9.56,379
27-Oct-23,10.00,10.00,10.00,10.00,100
25-Oct-23,10.79,10.79,10.79,10.79,10
24-Oct-23,10.75,10.87,10.57,10.57,1896
23-Oct-23,10.50,10.66,10.50,10.66,3925
28-Aug-23,14.98,14.98,14.98,14.98,299
21-Aug-23,14.63,14.63,14.63,14.63,87
10-May-23,13.50,13.51,13.50,13.51,2754
09-May-23,13.60,13.60,13.17,13.38,1439
08-May-23,14.00,14.00,13.12,13.92,4769
19-Apr-23,18.96,18.96,18.96,18.96,18
17-Apr-23,18.00,18.34,17.35,18.34,26151
11-Apr-23,19.65,19.65,19.65,19.65,29475
10-Apr-23,19.00,19.72,19.00,19.72,1081
05-Apr-23,20.00,20.00,20.00,20.00,100
04-Apr-23,20.24,20.24,20.24,20.24,30380
03-Apr-23,21.40,21.40,21.40,21.40,256
31-Mar-23,22.26,22.26,22.26,22.26,33412
20-Mar-23,21.71,21.71,21.60,21.60,108
16-Mar-23,21.81,21.81,21.81,21.81,65
15-Mar-23,22.30,22.30,22.22,22.22,44
10-Mar-23,22.00,22.75,21.76,21.76,66976
30-Nov-22,29.88,29.88,29.88,29.88,29
28-Nov-22,31.00,31.86,31.00,31.86,31985
18-Nov-22,32.51,32.51,32.51,32.51,292
17-Nov-22,32.00,32.88,32.00,32.88,32912
16-Nov-22,32.45,32.66,32.41,32.41,81751
11-Nov-22,31.50,32.48,31.50,32.48,2473
10-Nov-22,30.35,31.08,30.35,31.08,30441
04-Nov-22,25.20,25.85,25.15,25.15,88732
03-Nov-22,23.80,23.80,23.80,23.80,11900
01-Nov-22,26.50,26.60,26.35,26.35,8980
28-Oct-22,31.08,31.58,31.08,31.58,375
27-Oct-22,31.00,31.39,30.00,31.01,34702
05-Oct-22,40.00,40.00,40.00,40.00,800
04-Oct-22,39.80,40.00,39.80,40.00,438
03-Oct-22,37.55,37.55,37.55,37.55,751
30-Sep-22,37.55,37.55,37.55,37.55,75
28-Sep-22,38.96,38.96,38.96,38.96,116
27-Sep-22,39.84,40.48,39.84,40.48,39880
26-Sep-22,39.97,39.97,39.87,39.87,40009
23-Sep-22,37.44,38.11,37.44,38.11,151
22-Sep-22,39.25,39.25,37.36,37.36,19999
21-Sep-22,41.92,41.92,41.92,41.92,41
19-Sep-22,41.42,41.42,41.42,41.42,41
16-Sep-22,41.42,41.42,41.42,41.42,20710
12-Sep-22,39.58,39.58,39.58,39.58,39
02-Sep-22,38.02,38.02,38.02,38.02,38
01-Sep-22,38.26,38.26,38.26,38.26,38
31-Aug-22,39.49,39.49,39.49,39.49,39
30-Aug-22,38.73,38.73,38.73,38.73,38
24-Aug-22,39.04,39.04,39.04,39.04,39
23-Aug-22,38.43,38.54,38.43,38.54,154
19-Aug-22,37.84,37.84,37.84,37.84,529
18-Aug-22,38.78,38.78,38.78,38.78,542
17-Aug-22,29.54,29.54,29.54,29.54,29
15-Aug-22,30.51,30.51,30.51,30.51,61
12-Aug-22,30.42,30.42,30.42,30.42,91
11-Aug-22,28.84,28.84,28.84,28.84,57
10-Aug-22,29.43,29.43,29.43,29.43,88
09-Aug-22,28.22,28.22,28.22,28.22,28
08-Aug-22,29.82,29.82,29.82,29.82,29
02-Aug-22,29.70,29.70,29.70,29.70,29
28-Jul-22,28.44,28.87,28.44,28.87,341
27-Jul-22,28.37,28.37,28.37,28.37,28
26-Jul-22,27.30,27.30,27.30,27.30,27
25-Jul-22,27.45,27.45,27.45,27.45,54
21-Jul-22,28.76,28.76,28.76,28.76,28
18-Jul-22,27.22,27.22,27.22,27.22,136
15-Jul-22,26.98,26.98,26.98,26.98,26
13-Jul-22,25.05,25.05,25.05,25.05,25
12-Jul-22,25.05,25.05,25.05,25.05,25
11-Jul-22,24.04,24.04,24.04,24.04,24
07-Jul-22,24.90,24.90,24.90,24.90,24
06-Jul-22,24.05,24.05,24.05,24.05,48
05-Jul-22,24.26,24.26,24.26,24.26,24
28-Jun-22,23.32,23.32,23.32,23.32,46
27-Jun-22,25.23,25.23,24.65,24.65,326
24-Jun-22,25.03,25.03,25.03,25.03,100
23-Jun-22,21.52,21.52,21.52,21.52,21
13-Jun-22,22.06,22.06,22.06,22.06,44
09-Jun-22,24.51,24.51,24.51,24.51,24
08-Jun-22,24.41,24.41,24.41,24.41,73
31-May-22,23.89,23.89,23.89,23.89,23
26-May-22,22.36,22.36,22.36,22.36,67
23-May-22,21.80,21.80,21.80,21.80,43
20-May-22,21.75,21.75,21.75,21.75,43
19-May-22,23.95,23.95,23.95,23.95,23
18-May-22,23.96,23.96,23.96,23.96,23
17-May-22,24.70,24.70,24.70,24.70,24
16-May-22,24.80,24.80,24.80,24.80,99
13-May-22,26.30,26.30,26.30,26.30,26
12-May-22,24.00,24.00,24.00,24.00,48
11-May-22,23.10,23.10,23.10,23.10,23
10-May-22,24.95,24.95,24.95,24.95,99
09-May-22,24.28,24.28,24.28,24.28,24
05-May-22,28.50,28.50,28.50,28.50,114

*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: W2OL34