Cotação atual, histórico e gráfico do papel: W2YF34

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 W2YF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/02/2026	3,68%	0,43	12,11	11,87	11,84	12,69	288K	11
19/02/2026	-11,45%	-1,51	11,68	13,13	11,68	13,14	1M	43
11/02/2026	-3,16%	-0,43	13,19	12,99	12,99	13,19	39K	3
10/02/2026	1,34%	0,18	13,62	13,62	13,62	13,62	408	1
05/02/2026	-2,89%	-0,40	13,44	13,44	13,44	13,44	134	1
04/02/2026	-12,63%	-2,00	13,84	13,63	13,30	13,84	87K	43
30/01/2026	0,83%	0,13	15,84	15,84	15,84	15,84	158	1

29/01/2026	-7,70%	-1,31	15,71	15,92	15,71	15,95	54K	5
27/01/2026	2,53%	0,42	17,02	16,44	16,44	17,02	59K	2
26/01/2026	1,10%	0,18	16,60	16,55	16,55	16,60	24K	2
23/01/2026	1,17%	0,19	16,42	16,42	16,42	16,42	492	1
21/01/2026	-2,76%	-0,46	16,23	16,23	16,23	16,23	9K	1
20/01/2026	-3,69%	-0,64	16,69	16,69	16,69	16,69	20K	1
19/01/2026	-4,25%	-0,77	17,33	18,10	17,33	18,10	198	2
15/01/2026	-0,93%	-0,17	18,10	18,32	18,10	18,32	100K	6
14/01/2026	0,33%	0,06	18,27	18,27	18,27	18,27	9K	1
13/01/2026	3,52%	0,62	18,21	18,21	18,21	18,21	20K	1
12/01/2026	-1,01%	-0,18	17,59	17,57	17,57	17,67	23K	3
09/01/2026	1,31%	0,23	17,77	17,34	17,34	17,80	111K	5
08/01/2026	3,24%	0,55	17,54	16,90	16,90	17,54	192	2
07/01/2026	0,65%	0,11	16,99	16,99	16,99	16,99	24K	2
06/01/2026	0,96%	0,16	16,88	16,32	16,30	16,88	26K	4
05/01/2026	0,72%	0,12	16,72	16,72	16,72	16,72	11K	1
02/01/2026	4,01%	0,64	16,60	16,60	16,60	16,60	83	1
30/12/2025	-1,12%	-0,18	15,96	15,98	15,96	15,98	19K	2
29/12/2025	0,62%	0,10	16,14	15,93	15,93	16,14	3K	2
26/12/2025	0,88%	0,14	16,04	16,04	16,04	16,04	56K	1
23/12/2025	-2,63%	-0,43	15,90	15,74	15,74	15,90	23K	2
22/12/2025	0,93%	0,15	16,33	16,65	16,33	16,65	8K	2
19/12/2025	3,06%	0,48	16,18	15,77	15,77	16,18	7K	3
18/12/2025	-2,97%	-0,48	15,70	15,85	15,70	16,78	10K	6
17/12/2025	4,39%	0,68	16,18	16,04	16,04	16,28	15K	4
16/12/2025	-1,46%	-0,23	15,50	15,44	15,44	15,62	19K	6
15/12/2025	4,38%	0,66	15,73	15,38	15,38	15,73	18K	2
12/12/2025	-2,14%	-0,33	15,07	15,03	15,03	15,07	33K	3
11/12/2025	4,62%	0,68	15,40	15,37	15,30	15,63	24K	5
10/12/2025	-0,47%	-0,07	14,72	14,54	14,53	14,72	46K	3
09/12/2025	-1,40%	-0,21	14,79	14,60	14,60	14,91	37K	4
08/12/2025	0,94%	0,14	15,00	15,00	15,00	15,00	46K	2
05/12/2025	1,78%	0,26	14,86	14,96	14,86	14,96	342	2
04/12/2025	0,62%	0,09	14,60	14,42	14,42	14,60	16K	3
03/12/2025	-6,69%	-1,04	14,51	14,56	14,51	14,62	28K	6
02/12/2025	-10,37%	-1,80	15,55	16,71	15,55	16,71	55K	8
01/12/2025	2,30%	0,39	17,35	17,60	16,65	17,60	12K	6
28/11/2025	-2,86%	-0,50	16,96	16,98	16,96	16,98	4K	3
26/11/2025	3,19%	0,54	17,46	17,46	17,46	17,46	16K	2
25/11/2025	3,17%	0,52	16,92	16,74	16,74	16,92	3K	2
24/11/2025	0,24%	0,04	16,40	16,34	16,34	16,40	9K	3
21/11/2025	8,27%	1,25	16,36	15,00	15,00	16,36	23K	6
19/11/2025	2,93%	0,43	15,11	14,82	14,82	15,11	934	2
18/11/2025	-2,78%	-0,42	14,68	14,44	14,44	14,68	8K	2
17/11/2025	-3,94%	-0,62	15,10	15,26	15,10	15,26	16K	2
14/11/2025	-2,36%	-0,38	15,72	15,55	15,55	15,72	25K	2
13/11/2025	-6,34%	-1,09	16,10	16,39	16,10	16,40	35K	3
12/11/2025	2,81%	0,47	17,19	17,32	17,07	17,32	22K	3
11/11/2025	-3,30%	-0,57	16,72	16,98	16,48	16,98	23K	4
10/11/2025	6,20%	1,01	17,29	18,36	17,04	18,36	59K	4
07/11/2025	8,10%	1,22	16,28	15,56	15,56	16,28	52K	5
06/11/2025	7,57%	1,06	15,06	13,72	13,72	15,43	36K	7
05/11/2025	-12,34%	-1,97	14,00	14,88	14,00	14,88	42K	2
04/11/2025	0,25%	0,04	15,97	15,95	15,95	15,97	45K	2
03/11/2025	0,95%	0,15	15,93	15,46	15,46	16,10	31K	5
31/10/2025	-0,19%	-0,03	15,78	16,09	15,78	16,18	25K	4
30/10/2025	-3,83%	-0,63	15,81	16,05	15,79	16,12	28K	6
29/10/2025	-0,66%	-0,11	16,44	16,23	16,23	16,44	32K	5
28/10/2025	24,81%	3,29	16,55	16,25	16,12	16,55	28K	13
27/10/2025	0,76%	0,10	13,26	13,26	13,26	13,26	10K	2
24/10/2025	5,28%	0,66	13,16	13,17	13,16	13,17	11K	3
23/10/2025	1,30%	0,16	12,50	12,50	12,50	12,50	6K	1
22/10/2025	-1,28%	-0,16	12,34	12,34	12,34	12,34	1K	1
21/10/2025	-1,88%	-0,24	12,50	12,50	12,50	12,50	250	1
20/10/2025	-0,08%	-0,01	12,74	12,79	12,74	12,79	9K	3
17/10/2025	-0,31%	-0,04	12,75	12,99	12,75	12,99	8K	3
16/10/2025	1,11%	0,14	12,79	12,64	12,64	12,84	7K	11
15/10/2025	2,35%	0,29	12,65	12,68	12,65	12,76	8K	4
14/10/2025	2,57%	0,31	12,36	12,09	12,09	12,36	3K	3
13/10/2025	2,99%	0,35	12,05	11,92	11,92	12,09	13K	5
10/10/2025	-3,94%	-0,48	11,70	12,35	11,70	12,35	15K	3
09/10/2025	-2,56%	-0,32	12,18	12,18	12,18	12,18	12K	1
08/10/2025	0,00%	0,00	12,50	12,65	12,50	12,65	3K	2
07/10/2025	-2,95%	-0,38	12,50	12,50	12,50	12,50	500	1
06/10/2025	-4,80%	-0,65	12,88	13,51	12,88	13,51	127K	8
03/10/2025	3,20%	0,42	13,53	13,37	13,37	13,54	8K	4
02/10/2025	-1,13%	-0,15	13,11	13,11	13,11	13,11	7K	1
01/10/2025	0,45%	0,06	13,26	13,16	13,16	13,26	13K	3
30/09/2025	-0,68%	-0,09	13,20	13,20	13,20	13,20	8K	1
29/09/2025	2,07%	0,27	13,29	13,20	13,20	13,29	11K	2
26/09/2025	1,48%	0,19	13,02	13,02	13,02	13,02	13K	2
25/09/2025	-0,23%	-0,03	12,83	12,83	12,83	12,83	23K	1
24/09/2025	2,23%	0,28	12,86	12,32	12,32	12,86	101K	6
23/09/2025	-5,06%	-0,67	12,58	12,68	12,58	12,68	29K	2
22/09/2025	-3,00%	-0,41	13,25	13,48	13,25	13,48	27K	2
19/09/2025	2,71%	0,36	13,66	13,81	13,66	13,85	72K	7
18/09/2025	-1,12%	-0,15	13,30	13,42	13,30	13,45	16K	5
17/09/2025	2,91%	0,38	13,45	13,43	13,43	13,49	3K	4
16/09/2025	-3,04%	-0,41	13,07	12,95	12,95	13,07	6K	3
15/09/2025	0,67%	0,09	13,48	13,47	13,47	13,48	16K	2
12/09/2025	-4,15%	-0,58	13,39	13,61	13,39	13,61	24K	2
11/09/2025	4,72%	0,63	13,97	13,97	13,97	14,10	40K	4
10/09/2025	-0,74%	-0,10	13,34	13,40	13,32	13,48	31K	5
09/09/2025	-0,81%	-0,11	13,44	13,54	13,44	13,54	33K	3
08/09/2025	1,12%	0,15	13,55	13,58	13,55	13,58	36K	3
05/09/2025	4,61%	0,59	13,40	13,40	13,40	13,40	33K	1
04/09/2025	4,74%	0,58	12,81	12,40	12,40	12,81	18K	3
03/09/2025	1,33%	0,16	12,23	12,21	12,21	12,23	6K	3
02/09/2025	4,41%	0,51	12,07	12,07	12,07	12,07	3K	1
29/08/2025	-0,43%	-0,05	11,56	11,47	11,47	11,56	7K	2
28/08/2025	1,57%	0,18	11,61	11,61	11,61	11,61	116	1
27/08/2025	-2,31%	-0,27	11,43	11,47	11,43	11,47	3K	2
26/08/2025	2,27%	0,26	11,70	11,52	11,52	11,70	3K	2
25/08/2025	-7,74%	-0,96	11,44	11,20	11,04	11,44	1K	4
22/08/2025	3,68%	0,44	12,40	12,40	12,40	12,40	6K	2
21/08/2025	-5,08%	-0,64	11,96	11,92	11,92	11,96	13K	2
20/08/2025	-0,47%	-0,06	12,60	12,72	12,60	12,72	12K	2
19/08/2025	2,51%	0,31	12,66	12,66	12,66	12,66	11K	1
18/08/2025	0,82%	0,10	12,35	12,25	12,25	12,35	5K	3
15/08/2025	1,32%	0,16	12,25	12,24	12,24	12,25	12K	2
14/08/2025	-0,58%	-0,07	12,09	12,09	12,09	12,09	24	1
13/08/2025	5,74%	0,66	12,16	12,06	12,06	12,16	5K	4
12/08/2025	1,59%	0,18	11,50	11,57	11,50	11,57	2K	3
08/08/2025	-5,19%	-0,62	11,32	11,32	11,32	11,32	452	1
06/08/2025	4,46%	0,51	11,94	11,70	11,70	11,94	1K	3
05/08/2025	-0,17%	-0,02	11,43	11,58	11,43	11,58	937	3
04/08/2025	14,16%	1,42	11,45	11,45	11,15	11,45	2K	4
01/08/2025	-6,00%	-0,64	10,03	10,03	10,03	10,03	2K	1
31/07/2025	2,01%	0,21	10,67	10,67	10,67	10,67	2K	2
30/07/2025	10,92%	1,03	10,46	10,80	10,46	10,91	6K	9
22/07/2025	3,85%	0,35	9,43	9,08	9,08	9,43	9K	11
21/07/2025	0,89%	0,08	9,08	9,08	9,08	9,08	172	1
17/07/2025	3,69%	0,32	9,00	9,11	9,00	9,11	5K	2
15/07/2025	0,23%	0,02	8,68	8,49	8,49	8,86	3K	3
08/07/2025	-0,35%	-0,03	8,66	8,66	8,66	8,66	433	1
07/07/2025	-1,25%	-0,11	8,69	8,78	8,69	8,78	9K	3
03/07/2025	-	-	8,80	8,76	8,76	8,80	280	4

Date,Open,High,Low,Close,Volume
20-Feb-26,11.87,12.69,11.84,12.11,288144
19-Feb-26,13.13,13.14,11.68,11.68,1002215
11-Feb-26,12.99,13.19,12.99,13.19,39454
10-Feb-26,13.62,13.62,13.62,13.62,408
05-Feb-26,13.44,13.44,13.44,13.44,134
04-Feb-26,13.63,13.84,13.30,13.84,87102
30-Jan-26,15.84,15.84,15.84,15.84,158
29-Jan-26,15.92,15.95,15.71,15.71,53793
27-Jan-26,16.44,17.02,16.44,17.02,59244
26-Jan-26,16.55,16.60,16.55,16.60,23865
23-Jan-26,16.42,16.42,16.42,16.42,492
21-Jan-26,16.23,16.23,16.23,16.23,9413
20-Jan-26,16.69,16.69,16.69,16.69,20028
19-Jan-26,18.10,18.10,17.33,17.33,198
15-Jan-26,18.32,18.32,18.10,18.10,100294
14-Jan-26,18.27,18.27,18.27,18.27,9409
13-Jan-26,18.21,18.21,18.21,18.21,20031
12-Jan-26,17.57,17.67,17.57,17.59,22634
09-Jan-26,17.34,17.80,17.34,17.77,110593
08-Jan-26,16.90,17.54,16.90,17.54,192
07-Jan-26,16.99,16.99,16.99,16.99,24465
06-Jan-26,16.32,16.88,16.30,16.88,25611
05-Jan-26,16.72,16.72,16.72,16.72,10550
02-Jan-26,16.60,16.60,16.60,16.60,83
30-Dec-25,15.98,15.98,15.96,15.96,18696
29-Dec-25,15.93,16.14,15.93,16.14,3442
26-Dec-25,16.04,16.04,16.04,16.04,55979
23-Dec-25,15.74,15.90,15.74,15.90,22589
22-Dec-25,16.65,16.65,16.33,16.33,7611
19-Dec-25,15.77,16.18,15.77,16.18,6547
18-Dec-25,15.85,16.78,15.70,15.70,10088
17-Dec-25,16.04,16.28,16.04,16.18,15375
16-Dec-25,15.44,15.62,15.44,15.50,19071
15-Dec-25,15.38,15.73,15.38,15.73,18086
12-Dec-25,15.03,15.07,15.03,15.07,32916
11-Dec-25,15.37,15.63,15.30,15.40,23549
10-Dec-25,14.54,14.72,14.53,14.72,46241
09-Dec-25,14.60,14.91,14.60,14.79,37179
08-Dec-25,15.00,15.00,15.00,15.00,45750
05-Dec-25,14.96,14.96,14.86,14.86,342
04-Dec-25,14.42,14.60,14.42,14.60,16253
03-Dec-25,14.56,14.62,14.51,14.51,28392
02-Dec-25,16.71,16.71,15.55,15.55,54842
01-Dec-25,17.60,17.60,16.65,17.35,12307
28-Nov-25,16.98,16.98,16.96,16.96,4346
26-Nov-25,17.46,17.46,17.46,17.46,15888
25-Nov-25,16.74,16.92,16.74,16.92,3015
24-Nov-25,16.34,16.40,16.34,16.40,8993
21-Nov-25,15.00,16.36,15.00,16.36,22568
19-Nov-25,14.82,15.11,14.82,15.11,934
18-Nov-25,14.44,14.68,14.44,14.68,8419
17-Nov-25,15.26,15.26,15.10,15.10,15944
14-Nov-25,15.55,15.72,15.55,15.72,24695
13-Nov-25,16.39,16.40,16.10,16.10,35086
12-Nov-25,17.32,17.32,17.07,17.19,21913
11-Nov-25,16.98,16.98,16.48,16.72,22606
10-Nov-25,18.36,18.36,17.04,17.29,59442
07-Nov-25,15.56,16.28,15.56,16.28,51900
06-Nov-25,13.72,15.43,13.72,15.06,36222
05-Nov-25,14.88,14.88,14.00,14.00,42273
04-Nov-25,15.95,15.97,15.95,15.97,44715
03-Nov-25,15.46,16.10,15.46,15.93,30639
31-Oct-25,16.09,16.18,15.78,15.78,24955
30-Oct-25,16.05,16.12,15.79,15.81,27841
29-Oct-25,16.23,16.44,16.23,16.44,32485
28-Oct-25,16.25,16.55,16.12,16.55,27693
27-Oct-25,13.26,13.26,13.26,13.26,10210
24-Oct-25,13.17,13.17,13.16,13.16,11172
23-Oct-25,12.50,12.50,12.50,12.50,6375
22-Oct-25,12.34,12.34,12.34,12.34,1234
21-Oct-25,12.50,12.50,12.50,12.50,250
20-Oct-25,12.79,12.79,12.74,12.74,9349
17-Oct-25,12.99,12.99,12.75,12.75,8196
16-Oct-25,12.64,12.84,12.64,12.79,7182
15-Oct-25,12.68,12.76,12.65,12.65,7548
14-Oct-25,12.09,12.36,12.09,12.36,2594
13-Oct-25,11.92,12.09,11.92,12.05,13464
10-Oct-25,12.35,12.35,11.70,11.70,14698
09-Oct-25,12.18,12.18,12.18,12.18,11692
08-Oct-25,12.65,12.65,12.50,12.50,3048
07-Oct-25,12.50,12.50,12.50,12.50,500
06-Oct-25,13.51,13.51,12.88,12.88,126644
03-Oct-25,13.37,13.54,13.37,13.53,8196
02-Oct-25,13.11,13.11,13.11,13.11,6817
01-Oct-25,13.16,13.26,13.16,13.26,12781
30-Sep-25,13.20,13.20,13.20,13.20,7920
29-Sep-25,13.20,13.29,13.20,13.29,11181
26-Sep-25,13.02,13.02,13.02,13.02,12564
25-Sep-25,12.83,12.83,12.83,12.83,23094
24-Sep-25,12.32,12.86,12.32,12.86,101169
23-Sep-25,12.68,12.68,12.58,12.58,29024
22-Sep-25,13.48,13.48,13.25,13.25,26689
19-Sep-25,13.81,13.85,13.66,13.66,72066
18-Sep-25,13.42,13.45,13.30,13.30,15999
17-Sep-25,13.43,13.49,13.43,13.45,2512
16-Sep-25,12.95,13.07,12.95,13.07,5984
15-Sep-25,13.47,13.48,13.47,13.48,16445
12-Sep-25,13.61,13.61,13.39,13.39,24471
11-Sep-25,13.97,14.10,13.97,13.97,39957
10-Sep-25,13.40,13.48,13.32,13.34,30931
09-Sep-25,13.54,13.54,13.44,13.44,33494
08-Sep-25,13.58,13.58,13.55,13.55,36000
05-Sep-25,13.40,13.40,13.40,13.40,32562
04-Sep-25,12.40,12.81,12.40,12.81,18098
03-Sep-25,12.21,12.23,12.21,12.23,5871
02-Sep-25,12.07,12.07,12.07,12.07,3017
29-Aug-25,11.47,11.56,11.47,11.56,7417
28-Aug-25,11.61,11.61,11.61,11.61,116
27-Aug-25,11.47,11.47,11.43,11.43,3222
26-Aug-25,11.52,11.70,11.52,11.70,3214
25-Aug-25,11.20,11.44,11.04,11.44,1048
22-Aug-25,12.40,12.40,12.40,12.40,6324
21-Aug-25,11.92,11.96,11.92,11.96,12534
20-Aug-25,12.72,12.72,12.60,12.60,12351
19-Aug-25,12.66,12.66,12.66,12.66,11267
18-Aug-25,12.25,12.35,12.25,12.35,5291
15-Aug-25,12.24,12.25,12.24,12.25,12494
14-Aug-25,12.09,12.09,12.09,12.09,24
13-Aug-25,12.06,12.16,12.06,12.16,4949
12-Aug-25,11.57,11.57,11.50,11.50,1915
08-Aug-25,11.32,11.32,11.32,11.32,452
06-Aug-25,11.70,11.94,11.70,11.94,1346
05-Aug-25,11.58,11.58,11.43,11.43,937
04-Aug-25,11.45,11.45,11.15,11.45,2236
01-Aug-25,10.03,10.03,10.03,10.03,1775
31-Jul-25,10.67,10.67,10.67,10.67,2069
30-Jul-25,10.80,10.91,10.46,10.46,5928
22-Jul-25,9.08,9.43,9.08,9.43,9103
21-Jul-25,9.08,9.08,9.08,9.08,172
17-Jul-25,9.11,9.11,9.00,9.00,4754
15-Jul-25,8.49,8.86,8.49,8.68,3489
08-Jul-25,8.66,8.66,8.66,8.66,433
07-Jul-25,8.78,8.78,8.69,8.69,9164
03-Jul-25,8.76,8.80,8.76,8.80,280

*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: W2YF34