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
24/07/2026	-1,88%	-0,23	12,00	12,23	11,87	12,23	3K	19
23/07/2026	-2,39%	-0,30	12,23	12,52	12,23	12,52	10K	15
22/07/2026	-0,71%	-0,09	12,53	12,60	12,42	12,70	25K	24
21/07/2026	0,00%	0,00	12,62	12,72	12,62	12,79	117K	18
20/07/2026	-0,16%	-0,02	12,62	12,64	12,43	12,70	464K	35
17/07/2026	-0,08%	-0,01	12,64	12,44	12,26	12,64	24K	18
16/07/2026	-1,33%	-0,17	12,65	12,83	12,59	12,83	6K	20
15/07/2026	2,64%	0,33	12,82	12,55	12,52	12,82	260K	27
14/07/2026	2,63%	0,32	12,49	12,17	12,17	12,68	470K	42
13/07/2026	-5,14%	-0,66	12,17	12,47	12,16	12,47	7K	219
10/07/2026	0,23%	0,03	12,83	13,17	12,77	13,17	31K	8
09/07/2026	0,39%	0,05	12,80	12,96	12,74	12,96	8K	10
08/07/2026	-4,92%	-0,66	12,75	12,98	12,66	12,98	8K	25
07/07/2026	1,28%	0,17	13,41	13,13	13,13	13,41	7K	13
06/07/2026	0,38%	0,05	13,24	13,29	13,09	13,29	14K	8
03/07/2026	1,77%	0,23	13,19	13,27	12,96	13,27	21K	19
02/07/2026	5,88%	0,72	12,96	12,42	12,42	12,98	36K	49
01/07/2026	1,66%	0,20	12,24	12,21	12,21	12,51	12K	103
30/06/2026	1,52%	0,18	12,04	12,20	11,81	12,20	58K	20
29/06/2026	-1,00%	-0,12	11,86	12,10	11,86	12,31	8K	24
26/06/2026	1,44%	0,17	11,98	11,72	11,72	12,05	231K	17
25/06/2026	2,87%	0,33	11,81	11,66	11,46	11,82	4K	42
24/06/2026	-5,12%	-0,62	11,48	12,10	11,24	12,25	73K	58
23/06/2026	-3,82%	-0,48	12,10	12,20	12,10	12,30	257K	38
22/06/2026	0,64%	0,08	12,58	12,86	12,58	12,86	9K	28
19/06/2026	1,30%	0,16	12,50	12,89	12,27	12,99	27K	44
18/06/2026	-1,52%	-0,19	12,34	12,53	12,33	12,85	68K	23
17/06/2026	-5,51%	-0,73	12,53	13,27	12,52	14,00	31K	46
16/06/2026	-0,45%	-0,06	13,26	13,74	13,10	13,74	113K	24
15/06/2026	12,31%	1,46	13,32	12,47	12,47	13,80	344K	61
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	-	-	24,37	23,96	23,75	24,61	546K	32

Date,Open,High,Low,Close,Volume
24-Jul-26,12.23,12.23,11.87,12.00,2564
23-Jul-26,12.52,12.52,12.23,12.23,9725
22-Jul-26,12.60,12.70,12.42,12.53,25467
21-Jul-26,12.72,12.79,12.62,12.62,116585
20-Jul-26,12.64,12.70,12.43,12.62,463527
17-Jul-26,12.44,12.64,12.26,12.64,23948
16-Jul-26,12.83,12.83,12.59,12.65,6475
15-Jul-26,12.55,12.82,12.52,12.82,260141
14-Jul-26,12.17,12.68,12.17,12.49,470236
13-Jul-26,12.47,12.47,12.16,12.17,7377
10-Jul-26,13.17,13.17,12.77,12.83,31460
09-Jul-26,12.96,12.96,12.74,12.80,7693
08-Jul-26,12.98,12.98,12.66,12.75,7574
07-Jul-26,13.13,13.41,13.13,13.41,6515
06-Jul-26,13.29,13.29,13.09,13.24,13874
03-Jul-26,13.27,13.27,12.96,13.19,20885
02-Jul-26,12.42,12.98,12.42,12.96,35708
01-Jul-26,12.21,12.51,12.21,12.24,12102
30-Jun-26,12.20,12.20,11.81,12.04,58381
29-Jun-26,12.10,12.31,11.86,11.86,8409
26-Jun-26,11.72,12.05,11.72,11.98,230577
25-Jun-26,11.66,11.82,11.46,11.81,4262
24-Jun-26,12.10,12.25,11.24,11.48,73033
23-Jun-26,12.20,12.30,12.10,12.10,256534
22-Jun-26,12.86,12.86,12.58,12.58,8972
19-Jun-26,12.89,12.99,12.27,12.50,26566
18-Jun-26,12.53,12.85,12.33,12.34,68475
17-Jun-26,13.27,14.00,12.52,12.53,31307
16-Jun-26,13.74,13.74,13.10,13.26,113387
15-Jun-26,12.47,13.80,12.47,13.32,343580
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

*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