Cotação atual, histórico e gráfico do papel: WEB311

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 WEB311:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/06/2026	0,51%	0,06	11,86	11,91	11,86	12,09	49K	118
11/06/2026	0,34%	0,04	11,80	11,93	11,80	11,99	80K	15
10/06/2026	-3,29%	-0,40	11,76	12,01	11,72	12,12	78K	24
09/06/2026	-1,38%	-0,17	12,16	12,36	11,88	12,36	22K	36
08/06/2026	7,12%	0,82	12,33	11,34	11,34	12,55	48K	37
05/06/2026	-14,68%	-1,98	11,51	12,25	11,44	12,25	283K	134
03/06/2026	-0,44%	-0,06	13,49	13,54	13,49	13,75	170K	36
02/06/2026	-5,64%	-0,81	13,55	14,36	13,55	14,36	343K	54
01/06/2026	-0,90%	-0,13	14,36	14,33	14,18	14,45	67K	98
29/05/2026	-0,34%	-0,05	14,49	14,55	14,19	14,80	247K	26
28/05/2026	-0,62%	-0,09	14,54	14,36	14,30	14,54	506K	26
27/05/2026	0,69%	0,10	14,63	14,53	14,33	14,86	33K	27
26/05/2026	-2,48%	-0,37	14,53	14,90	14,50	14,90	17K	15
25/05/2026	-1,00%	-0,15	14,90	14,78	14,78	15,12	34K	83
22/05/2026	1,14%	0,17	15,05	15,31	14,77	15,31	33K	159
21/05/2026	0,68%	0,10	14,88	14,72	14,72	14,94	13K	11
20/05/2026	-0,87%	-0,13	14,78	14,48	14,48	14,93	16K	15
19/05/2026	1,71%	0,25	14,91	15,03	14,43	15,03	18K	12
18/05/2026	-6,56%	-1,03	14,66	15,59	14,66	15,59	236K	39
15/05/2026	-2,06%	-0,33	15,69	16,03	15,42	16,03	19K	34
14/05/2026	2,63%	0,41	16,02	16,00	15,82	16,21	22K	33
13/05/2026	-0,45%	-0,07	15,61	15,56	15,35	15,86	28K	25
12/05/2026	-3,57%	-0,58	15,68	16,04	15,66	16,04	46K	26
11/05/2026	5,11%	0,79	16,26	15,47	15,47	16,30	403K	417
08/05/2026	2,79%	0,42	15,47	15,02	15,02	15,56	78K	21
07/05/2026	2,03%	0,30	15,05	14,97	14,97	15,22	112K	24
06/05/2026	-0,47%	-0,07	14,75	15,00	14,75	15,30	41K	48
05/05/2026	-0,07%	-0,01	14,82	14,75	14,75	15,04	49K	293
04/05/2026	1,51%	0,22	14,83	14,82	14,63	14,98	10K	22
30/04/2026	1,18%	0,17	14,61	14,43	14,43	14,73	23K	25
29/04/2026	-2,83%	-0,42	14,44	14,86	14,43	14,86	54K	24
28/04/2026	1,16%	0,17	14,86	14,72	14,71	14,87	2K	21
27/04/2026	-3,36%	-0,51	14,69	15,20	14,61	15,20	10K	26
24/04/2026	1,13%	0,17	15,20	15,20	15,03	15,27	14K	19
23/04/2026	-2,47%	-0,38	15,03	15,41	14,89	15,41	16K	24
22/04/2026	2,73%	0,41	15,41	15,47	15,17	15,49	92K	30
20/04/2026	-3,78%	-0,59	15,00	15,46	14,85	15,46	117K	345
17/04/2026	1,30%	0,20	15,59	15,66	15,56	16,00	33K	34
16/04/2026	1,99%	0,30	15,39	15,30	14,87	15,39	10K	26
15/04/2026	2,72%	0,40	15,09	14,92	14,70	15,15	18K	415
14/04/2026	0,75%	0,11	14,69	14,99	14,56	15,11	224K	58
13/04/2026	-3,12%	-0,47	14,58	14,71	14,46	14,71	132K	49
10/04/2026	0,13%	0,02	15,05	14,90	14,81	15,05	10K	16
09/04/2026	-0,46%	-0,07	15,03	14,94	14,79	15,17	31K	125
08/04/2026	1,34%	0,20	15,10	15,23	15,07	15,23	41K	11
07/04/2026	0,00%	0,00	14,90	14,89	14,45	14,90	7K	13
06/04/2026	4,56%	0,65	14,90	14,90	14,90	15,10	6K	23
02/04/2026	-4,04%	-0,60	14,25	14,51	14,11	14,51	45K	155
01/04/2026	1,30%	0,19	14,85	14,56	14,56	15,05	72K	38
31/03/2026	-0,68%	-0,10	14,66	14,60	14,40	14,80	87K	197
30/03/2026	-0,20%	-0,03	14,76	14,89	14,76	15,17	36K	22
27/03/2026	-2,05%	-0,31	14,79	15,10	14,65	15,10	139K	53
26/03/2026	-5,15%	-0,82	15,10	15,92	15,10	15,92	672K	43
25/03/2026	1,60%	0,25	15,92	16,22	15,88	16,22	19K	103
24/03/2026	-1,45%	-0,23	15,67	15,82	15,45	15,88	14K	13
23/03/2026	-1,30%	-0,21	15,90	15,97	15,85	16,08	25K	25
20/03/2026	1,51%	0,24	16,11	16,12	16,02	16,20	94K	30
19/03/2026	-2,22%	-0,36	15,87	16,20	15,64	16,20	95K	19
18/03/2026	-5,69%	-0,98	16,23	16,34	15,99	16,52	27K	45
17/03/2026	0,76%	0,13	17,21	16,68	16,28	17,21	41K	19
16/03/2026	4,79%	0,78	17,08	16,63	16,63	17,29	335K	52
13/03/2026	6,75%	1,03	16,30	16,15	16,00	16,65	333K	88
12/03/2026	-2,74%	-0,43	15,27	15,69	15,27	15,71	35K	31
11/03/2026	2,28%	0,35	15,70	15,55	15,46	15,89	145K	19
10/03/2026	-0,65%	-0,10	15,35	15,69	15,35	15,75	341K	107
09/03/2026	0,59%	0,09	15,45	15,44	15,25	15,51	105K	27
06/03/2026	-5,19%	-0,84	15,36	16,03	15,14	16,03	755K	92
05/03/2026	-1,94%	-0,32	16,20	16,22	15,84	16,39	128K	22
04/03/2026	6,24%	0,97	16,52	16,12	15,86	16,52	208K	56
03/03/2026	-1,08%	-0,17	15,55	15,58	15,30	15,79	2M	45
02/03/2026	5,79%	0,86	15,72	15,10	14,96	16,09	1M	72
27/02/2026	-4,19%	-0,65	14,86	15,41	14,81	15,41	164K	62
26/02/2026	-4,08%	-0,66	15,51	15,95	15,23	15,95	336K	109
25/02/2026	13,31%	1,90	16,17	14,72	14,72	16,19	1M	1.761
24/02/2026	-1,04%	-0,15	14,27	14,26	14,00	14,36	218K	1.786
23/02/2026	-5,87%	-0,90	14,42	14,55	14,25	14,86	565K	86
20/02/2026	3,03%	0,45	15,32	15,01	15,00	15,46	420K	50
19/02/2026	-1,91%	-0,29	14,87	14,82	14,74	15,08	490K	42
18/02/2026	-2,00%	-0,31	15,16	15,31	14,99	15,42	390K	45
13/02/2026	6,76%	0,98	15,47	14,95	14,95	15,62	169K	52
12/02/2026	-7,71%	-1,21	14,49	15,16	14,40	15,16	120K	63
11/02/2026	5,37%	0,80	15,70	14,80	14,27	15,70	474K	453
10/02/2026	-5,70%	-0,90	14,90	15,25	14,90	15,26	149K	85
09/02/2026	-1,80%	-0,29	15,80	15,32	15,10	15,85	232K	93
06/02/2026	11,12%	1,61	16,09	15,21	15,20	16,29	1M	137
05/02/2026	-14,32%	-2,42	14,48	16,20	14,48	16,20	840K	706
04/02/2026	-5,38%	-0,96	16,90	17,44	16,13	17,44	206K	91
03/02/2026	-0,11%	-0,02	17,86	17,87	16,13	17,87	526K	279
02/02/2026	-9,61%	-1,90	17,88	17,36	17,36	18,46	326K	1.999
30/01/2026	-1,59%	-0,32	19,78	20,00	19,45	20,13	134K	115
29/01/2026	-7,29%	-1,58	20,10	21,00	19,75	21,03	239K	131
28/01/2026	3,14%	0,66	21,68	21,36	21,36	21,85	158K	53
27/01/2026	-0,85%	-0,18	21,02	21,44	21,02	21,77	28K	53
26/01/2026	-3,06%	-0,67	21,20	21,69	21,04	21,69	182K	90
23/01/2026	-1,58%	-0,35	21,87	22,04	21,75	22,32	70K	50
22/01/2026	-2,29%	-0,52	22,22	22,60	21,93	22,64	566K	130
21/01/2026	1,11%	0,25	22,74	22,39	21,77	22,96	460K	955
20/01/2026	-6,45%	-1,55	22,49	23,46	22,26	23,46	430K	240
19/01/2026	-4,64%	-1,17	24,04	23,80	23,18	25,16	339K	362
16/01/2026	0,16%	0,04	25,21	25,21	24,85	25,43	158K	23
15/01/2026	-4,80%	-1,27	25,17	26,20	25,14	26,20	247K	67
14/01/2026	3,56%	0,91	26,44	25,93	25,82	26,54	366K	73
13/01/2026	4,76%	1,16	25,53	24,68	24,64	25,62	1M	113
12/01/2026	2,01%	0,48	24,37	23,96	23,75	24,61	546K	32
09/01/2026	-1,97%	-0,48	23,89	24,09	23,88	24,58	20K	214
08/01/2026	-0,53%	-0,13	24,37	24,36	23,33	24,49	171K	125
07/01/2026	-2,78%	-0,70	24,50	24,92	24,50	25,10	91K	43
06/01/2026	-0,87%	-0,22	25,20	25,60	24,97	26,14	358K	141
05/01/2026	7,17%	1,70	25,42	24,13	24,13	25,42	193K	86
02/01/2026	4,77%	1,08	23,72	22,87	22,87	23,72	221K	72
30/12/2025	-1,57%	-0,36	22,64	23,00	22,64	23,22	36K	39
29/12/2025	1,91%	0,43	23,00	22,58	22,36	23,00	31K	42
26/12/2025	-1,70%	-0,39	22,57	23,54	21,99	23,54	126K	107
23/12/2025	-0,17%	-0,04	22,96	23,56	22,78	24,66	103K	173
22/12/2025	-0,13%	-0,03	23,00	23,03	23,00	23,69	95K	80
19/12/2025	6,97%	1,50	23,03	22,52	22,42	23,03	52K	67
18/12/2025	-3,88%	-0,87	21,53	23,14	21,53	23,58	190K	189
17/12/2025	-4,19%	-0,98	22,40	22,85	22,06	24,00	516K	100
16/12/2025	3,68%	0,83	23,38	22,81	22,68	23,56	60K	69
15/12/2025	-5,13%	-1,22	22,55	23,77	22,55	23,93	97K	166
12/12/2025	-4,23%	-1,05	23,77	24,82	23,68	25,31	190K	2.397
11/12/2025	-6,30%	-1,67	24,82	25,67	24,02	25,67	233K	1.435
10/12/2025	0,84%	0,22	26,49	26,07	25,91	26,82	242K	1.030
09/12/2025	5,76%	1,43	26,27	24,84	24,84	27,28	351K	1.988
08/12/2025	0,85%	0,21	24,84	25,21	24,78	25,22	136K	1.113
05/12/2025	-1,48%	-0,37	24,63	24,27	24,02	24,81	343K	2.190
04/12/2025	-0,44%	-0,11	25,00	25,18	24,14	25,48	139K	1.910
03/12/2025	2,91%	0,71	25,11	25,00	24,62	25,46	189K	798
02/12/2025	7,49%	1,70	24,40	23,80	22,72	24,98	188K	934
01/12/2025	-8,65%	-2,15	22,70	22,60	21,54	23,50	513K	893
28/11/2025	-3,76%	-0,97	24,85	25,83	24,65	26,05	104K	47
27/11/2025	3,45%	0,86	25,82	25,70	24,96	25,82	44K	69
26/11/2025	3,01%	0,73	24,96	24,00	24,00	25,49	193K	1.310
25/11/2025	-	-	24,23	24,54	23,69	25,19	323K	1.571

Date,Open,High,Low,Close,Volume
12-Jun-26,11.91,12.09,11.86,11.86,49378
11-Jun-26,11.93,11.99,11.80,11.80,80474
10-Jun-26,12.01,12.12,11.72,11.76,77894
09-Jun-26,12.36,12.36,11.88,12.16,22101
08-Jun-26,11.34,12.55,11.34,12.33,47608
05-Jun-26,12.25,12.25,11.44,11.51,283282
03-Jun-26,13.54,13.75,13.49,13.49,169594
02-Jun-26,14.36,14.36,13.55,13.55,342938
01-Jun-26,14.33,14.45,14.18,14.36,66687
29-May-26,14.55,14.80,14.19,14.49,247395
28-May-26,14.36,14.54,14.30,14.54,505683
27-May-26,14.53,14.86,14.33,14.63,33449
26-May-26,14.90,14.90,14.50,14.53,17149
25-May-26,14.78,15.12,14.78,14.90,33534
22-May-26,15.31,15.31,14.77,15.05,33232
21-May-26,14.72,14.94,14.72,14.88,13407
20-May-26,14.48,14.93,14.48,14.78,15900
19-May-26,15.03,15.03,14.43,14.91,18012
18-May-26,15.59,15.59,14.66,14.66,235961
15-May-26,16.03,16.03,15.42,15.69,19219
14-May-26,16.00,16.21,15.82,16.02,22444
13-May-26,15.56,15.86,15.35,15.61,27550
12-May-26,16.04,16.04,15.66,15.68,45569
11-May-26,15.47,16.30,15.47,16.26,403293
08-May-26,15.02,15.56,15.02,15.47,78217
07-May-26,14.97,15.22,14.97,15.05,112383
06-May-26,15.00,15.30,14.75,14.75,40803
05-May-26,14.75,15.04,14.75,14.82,48727
04-May-26,14.82,14.98,14.63,14.83,10034
30-Apr-26,14.43,14.73,14.43,14.61,23106
29-Apr-26,14.86,14.86,14.43,14.44,54484
28-Apr-26,14.72,14.87,14.71,14.86,2297
27-Apr-26,15.20,15.20,14.61,14.69,9870
24-Apr-26,15.20,15.27,15.03,15.20,14117
23-Apr-26,15.41,15.41,14.89,15.03,15649
22-Apr-26,15.47,15.49,15.17,15.41,92009
20-Apr-26,15.46,15.46,14.85,15.00,117329
17-Apr-26,15.66,16.00,15.56,15.59,33092
16-Apr-26,15.30,15.39,14.87,15.39,10011
15-Apr-26,14.92,15.15,14.70,15.09,17506
14-Apr-26,14.99,15.11,14.56,14.69,223697
13-Apr-26,14.71,14.71,14.46,14.58,132360
10-Apr-26,14.90,15.05,14.81,15.05,9731
09-Apr-26,14.94,15.17,14.79,15.03,30965
08-Apr-26,15.23,15.23,15.07,15.10,40812
07-Apr-26,14.89,14.90,14.45,14.90,7207
06-Apr-26,14.90,15.10,14.90,14.90,6367
02-Apr-26,14.51,14.51,14.11,14.25,44800
01-Apr-26,14.56,15.05,14.56,14.85,71685
31-Mar-26,14.60,14.80,14.40,14.66,87248
30-Mar-26,14.89,15.17,14.76,14.76,35836
27-Mar-26,15.10,15.10,14.65,14.79,139111
26-Mar-26,15.92,15.92,15.10,15.10,672456
25-Mar-26,16.22,16.22,15.88,15.92,19001
24-Mar-26,15.82,15.88,15.45,15.67,13877
23-Mar-26,15.97,16.08,15.85,15.90,25300
20-Mar-26,16.12,16.20,16.02,16.11,94042
19-Mar-26,16.20,16.20,15.64,15.87,94796
18-Mar-26,16.34,16.52,15.99,16.23,27137
17-Mar-26,16.68,17.21,16.28,17.21,40546
16-Mar-26,16.63,17.29,16.63,17.08,335408
13-Mar-26,16.15,16.65,16.00,16.30,332727
12-Mar-26,15.69,15.71,15.27,15.27,35134
11-Mar-26,15.55,15.89,15.46,15.70,144545
10-Mar-26,15.69,15.75,15.35,15.35,341171
09-Mar-26,15.44,15.51,15.25,15.45,104643
06-Mar-26,16.03,16.03,15.14,15.36,755063
05-Mar-26,16.22,16.39,15.84,16.20,127646
04-Mar-26,16.12,16.52,15.86,16.52,207918
03-Mar-26,15.58,15.79,15.30,15.55,1690656
02-Mar-26,15.10,16.09,14.96,15.72,1223688
27-Feb-26,15.41,15.41,14.81,14.86,163973
26-Feb-26,15.95,15.95,15.23,15.51,335552
25-Feb-26,14.72,16.19,14.72,16.17,1101488
24-Feb-26,14.26,14.36,14.00,14.27,218212
23-Feb-26,14.55,14.86,14.25,14.42,564679
20-Feb-26,15.01,15.46,15.00,15.32,419923
19-Feb-26,14.82,15.08,14.74,14.87,489954
18-Feb-26,15.31,15.42,14.99,15.16,389929
13-Feb-26,14.95,15.62,14.95,15.47,168591
12-Feb-26,15.16,15.16,14.40,14.49,120010
11-Feb-26,14.80,15.70,14.27,15.70,474045
10-Feb-26,15.25,15.26,14.90,14.90,149323
09-Feb-26,15.32,15.85,15.10,15.80,232042
06-Feb-26,15.21,16.29,15.20,16.09,1022593
05-Feb-26,16.20,16.20,14.48,14.48,840383
04-Feb-26,17.44,17.44,16.13,16.90,205901
03-Feb-26,17.87,17.87,16.13,17.86,526301
02-Feb-26,17.36,18.46,17.36,17.88,325570
30-Jan-26,20.00,20.13,19.45,19.78,134341
29-Jan-26,21.00,21.03,19.75,20.10,239431
28-Jan-26,21.36,21.85,21.36,21.68,158330
27-Jan-26,21.44,21.77,21.02,21.02,28177
26-Jan-26,21.69,21.69,21.04,21.20,182125
23-Jan-26,22.04,22.32,21.75,21.87,69595
22-Jan-26,22.60,22.64,21.93,22.22,566140
21-Jan-26,22.39,22.96,21.77,22.74,459977
20-Jan-26,23.46,23.46,22.26,22.49,429727
19-Jan-26,23.80,25.16,23.18,24.04,338667
16-Jan-26,25.21,25.43,24.85,25.21,158052
15-Jan-26,26.20,26.20,25.14,25.17,247024
14-Jan-26,25.93,26.54,25.82,26.44,366478
13-Jan-26,24.68,25.62,24.64,25.53,1042637
12-Jan-26,23.96,24.61,23.75,24.37,546202
09-Jan-26,24.09,24.58,23.88,23.89,20083
08-Jan-26,24.36,24.49,23.33,24.37,171258
07-Jan-26,24.92,25.10,24.50,24.50,90951
06-Jan-26,25.60,26.14,24.97,25.20,357536
05-Jan-26,24.13,25.42,24.13,25.42,193060
02-Jan-26,22.87,23.72,22.87,23.72,221478
30-Dec-25,23.00,23.22,22.64,22.64,35686
29-Dec-25,22.58,23.00,22.36,23.00,30522
26-Dec-25,23.54,23.54,21.99,22.57,125509
23-Dec-25,23.56,24.66,22.78,22.96,103350
22-Dec-25,23.03,23.69,23.00,23.00,95088
19-Dec-25,22.52,23.03,22.42,23.03,52358
18-Dec-25,23.14,23.58,21.53,21.53,189526
17-Dec-25,22.85,24.00,22.06,22.40,516424
16-Dec-25,22.81,23.56,22.68,23.38,60481
15-Dec-25,23.77,23.93,22.55,22.55,96526
12-Dec-25,24.82,25.31,23.68,23.77,190196
11-Dec-25,25.67,25.67,24.02,24.82,232922
10-Dec-25,26.07,26.82,25.91,26.49,241576
09-Dec-25,24.84,27.28,24.84,26.27,351457
08-Dec-25,25.21,25.22,24.78,24.84,135825
05-Dec-25,24.27,24.81,24.02,24.63,343390
04-Dec-25,25.18,25.48,24.14,25.00,138683
03-Dec-25,25.00,25.46,24.62,25.11,188538
02-Dec-25,23.80,24.98,22.72,24.40,188093
01-Dec-25,22.60,23.50,21.54,22.70,513293
28-Nov-25,25.83,26.05,24.65,24.85,104144
27-Nov-25,25.70,25.82,24.96,25.82,44072
26-Nov-25,24.00,25.49,24.00,24.96,193142
25-Nov-25,24.54,25.19,23.69,24.23,322585

*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: WEB311