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
19/11/2024	1,27%	0,56	44,51	44,00	41,59	44,60	520K	518
18/11/2024	12,32%	4,82	43,95	42,49	40,88	44,00	832K	1.146
14/11/2024	-0,79%	-0,31	39,13	39,00	38,50	40,02	402K	493
13/11/2024	-4,48%	-1,85	39,44	39,55	37,43	42,50	767K	1.294
12/11/2024	-0,41%	-0,17	41,29	40,63	38,00	41,30	781K	1.281
11/11/2024	21,48%	7,33	41,46	37,05	37,05	42,50	938K	776
08/11/2024	4,05%	1,33	34,13	33,80	33,68	34,50	443K	390

07/11/2024	5,09%	1,59	32,80	31,46	30,87	33,50	304K	385
06/11/2024	10,60%	2,99	31,21	30,80	29,83	31,46	775K	1.458
05/11/2024	2,02%	0,56	28,22	27,84	27,84	28,74	170K	250
04/11/2024	-6,87%	-2,04	27,66	28,87	27,43	28,87	522K	269
01/11/2024	0,13%	0,04	29,70	29,90	29,39	30,99	315K	341
31/10/2024	-1,79%	-0,54	29,66	30,17	29,48	30,36	225K	242
30/10/2024	-1,95%	-0,60	30,20	31,08	30,20	31,08	67K	170
29/10/2024	9,38%	2,64	30,80	28,99	28,99	30,84	595K	931
28/10/2024	-0,14%	-0,04	28,16	29,06	28,16	29,06	89K	222
25/10/2024	-3,79%	-1,11	28,20	29,45	28,20	29,64	214K	228
24/10/2024	1,07%	0,31	29,31	29,15	29,15	29,84	210K	116
23/10/2024	-1,69%	-0,50	29,00	28,90	28,50	29,32	124K	177
22/10/2024	-0,91%	-0,27	29,50	28,87	28,87	30,00	278K	355
21/10/2024	3,58%	1,03	29,77	29,23	29,10	31,40	506K	468
18/10/2024	2,64%	0,74	28,74	28,77	27,20	29,39	238K	325
17/10/2024	-1,41%	-0,40	28,00	28,46	28,00	28,77	42K	56
16/10/2024	-2,24%	-0,65	28,40	28,66	28,40	29,49	67K	81
15/10/2024	0,28%	0,08	29,05	28,97	28,46	29,76	176K	326
14/10/2024	4,81%	1,33	28,97	27,90	27,90	29,30	290K	226
11/10/2024	4,30%	1,14	27,64	26,01	26,01	27,84	159K	121
10/10/2024	-0,38%	-0,10	26,50	26,52	25,94	26,76	105K	84
09/10/2024	-2,10%	-0,57	26,60	27,02	26,60	27,20	90K	65
08/10/2024	0,37%	0,10	27,17	27,07	26,97	27,54	84K	118
07/10/2024	-0,48%	-0,13	27,07	27,40	27,07	27,98	44K	93
04/10/2024	3,62%	0,95	27,20	26,11	26,11	27,20	51K	89
03/10/2024	-0,19%	-0,05	26,25	25,81	25,81	26,75	385K	2.588
02/10/2024	-1,90%	-0,51	26,30	26,20	25,90	27,28	154K	177
01/10/2024	-5,86%	-1,67	26,81	28,93	26,12	28,93	290K	641
30/09/2024	-1,21%	-0,35	28,48	28,80	28,16	28,80	28K	69
27/09/2024	0,42%	0,12	28,83	28,71	28,71	29,28	365K	126
26/09/2024	2,06%	0,58	28,71	28,13	28,11	28,98	229K	127
25/09/2024	1,59%	0,44	28,13	27,69	26,91	28,18	206K	505
24/09/2024	0,00%	0,00	27,69	27,97	27,42	27,97	31K	35
23/09/2024	2,90%	0,78	27,69	26,94	26,31	27,98	202K	140
20/09/2024	2,71%	0,71	26,91	26,20	26,20	27,30	153K	115
19/09/2024	5,43%	1,35	26,20	25,55	25,55	26,42	127K	82
18/09/2024	-0,36%	-0,09	24,85	24,65	24,35	24,85	79K	182
17/09/2024	2,47%	0,60	24,94	24,75	24,40	25,31	77K	144
16/09/2024	-7,21%	-1,89	24,34	25,60	24,05	25,60	218K	240
13/09/2024	2,34%	0,60	26,23	25,66	25,27	26,49	89K	194
12/09/2024	2,52%	0,63	25,63	25,31	25,20	25,79	21K	187
11/09/2024	-3,10%	-0,80	25,00	25,29	24,53	25,42	56K	96
10/09/2024	1,38%	0,35	25,80	25,45	25,14	25,82	108K	70
09/09/2024	7,11%	1,69	25,45	24,20	24,00	25,45	375K	391
06/09/2024	-2,94%	-0,72	23,76	24,15	23,10	24,82	300K	441
05/09/2024	-2,12%	-0,53	24,48	24,97	24,10	24,97	395K	184
04/09/2024	-2,00%	-0,51	25,01	24,60	24,53	26,62	238K	202
03/09/2024	-1,85%	-0,48	25,52	26,00	24,98	26,00	32K	154
02/09/2024	-1,70%	-0,45	26,00	25,66	25,01	26,24	48K	99
30/08/2024	-3,82%	-1,05	26,45	27,00	24,51	27,40	237K	253
29/08/2024	-1,79%	-0,50	27,50	27,44	26,78	27,65	32K	45
28/08/2024	-0,18%	-0,05	28,00	27,01	25,99	28,00	388K	389
27/08/2024	-1,27%	-0,36	28,05	27,84	27,44	28,14	47K	65
26/08/2024	-1,97%	-0,57	28,41	28,98	28,21	28,99	62K	129
23/08/2024	4,24%	1,18	28,98	28,50	27,40	28,98	67K	121
22/08/2024	2,66%	0,72	27,80	27,07	26,18	27,84	44K	203
21/08/2024	4,15%	1,08	27,08	26,29	25,57	27,08	96K	140
20/08/2024	1,25%	0,32	26,00	26,40	25,90	26,76	100K	86
19/08/2024	-0,66%	-0,17	25,68	25,79	25,09	25,80	57K	132
16/08/2024	-0,42%	-0,11	25,85	25,92	25,09	25,96	102K	709
15/08/2024	-1,48%	-0,39	25,96	26,35	25,10	26,56	248K	322
14/08/2024	0,96%	0,25	26,35	26,64	26,05	27,17	27K	61
13/08/2024	0,31%	0,08	26,10	26,05	25,30	27,17	151K	161
12/08/2024	-2,91%	-0,78	26,02	27,98	26,02	27,98	89K	151
09/08/2024	-0,56%	-0,15	26,80	26,38	26,07	27,49	121K	194
08/08/2024	6,35%	1,61	26,95	26,21	25,74	27,49	158K	194
07/08/2024	-3,47%	-0,91	25,34	26,45	25,10	26,73	146K	111
06/08/2024	4,42%	1,11	26,25	25,87	24,00	26,50	200K	177
05/08/2024	-13,46%	-3,91	25,14	23,30	20,37	26,38	1M	1.168
02/08/2024	-4,60%	-1,40	29,05	30,50	29,00	31,14	582K	186
01/08/2024	-5,29%	-1,70	30,45	31,64	30,42	31,69	321K	969
31/07/2024	-0,77%	-0,25	32,15	32,75	31,95	33,08	124K	264
30/07/2024	-4,71%	-1,60	32,40	33,65	31,64	33,65	205K	167
29/07/2024	1,80%	0,60	34,00	33,70	32,33	34,30	196K	197
26/07/2024	7,67%	2,38	33,40	31,77	31,77	33,40	207K	163
25/07/2024	-6,65%	-2,21	31,02	32,85	30,35	32,85	206K	1.284
24/07/2024	0,24%	0,08	33,23	33,33	33,23	33,98	214K	177
23/07/2024	-3,24%	-1,11	33,15	34,09	32,86	34,09	117K	224
22/07/2024	0,82%	0,28	34,26	34,00	33,12	34,26	685K	570
19/07/2024	4,01%	1,31	33,98	33,08	32,60	33,98	348K	266
18/07/2024	1,68%	0,54	32,67	32,89	32,16	33,50	86K	174
17/07/2024	-0,74%	-0,24	32,13	32,37	32,13	33,23	634K	290
16/07/2024	4,76%	1,47	32,37	30,95	30,95	32,37	342K	312
15/07/2024	6,55%	1,90	30,90	30,30	30,30	31,35	468K	582
12/07/2024	1,40%	0,40	29,00	28,20	28,20	29,18	189K	202
11/07/2024	-1,62%	-0,47	28,60	29,36	28,60	29,49	167K	252
10/07/2024	-0,72%	-0,21	29,07	28,65	28,65	29,23	189K	184
09/07/2024	1,04%	0,30	29,28	29,25	28,56	29,28	70K	140
08/07/2024	2,11%	0,60	28,98	28,43	28,30	29,91	398K	484
05/07/2024	-2,14%	-0,62	28,38	27,81	27,01	28,63	951K	681
04/07/2024	-7,14%	-2,23	29,00	29,02	28,65	30,08	586K	549
03/07/2024	-4,17%	-1,36	31,23	31,89	30,00	31,89	361K	460
02/07/2024	-0,28%	-0,09	32,59	32,68	32,11	32,69	126K	91
01/07/2024	5,42%	1,68	32,68	31,73	31,71	32,68	215K	164
28/06/2024	-2,61%	-0,83	31,00	31,75	30,91	31,99	111K	63
27/06/2024	3,75%	1,15	31,83	30,60	30,60	32,01	149K	80
26/06/2024	-1,89%	-0,59	30,68	31,23	30,31	31,25	91K	92
25/06/2024	7,83%	2,27	31,27	29,90	29,79	31,65	157K	116
24/06/2024	-3,17%	-0,95	29,00	29,40	28,61	29,40	282K	187
21/06/2024	-1,77%	-0,54	29,95	30,47	29,40	30,47	124K	775
20/06/2024	-1,87%	-0,58	30,49	31,15	30,25	31,17	110K	229
19/06/2024	5,75%	1,69	31,07	30,99	30,31	31,57	220K	414
18/06/2024	-7,03%	-2,22	29,38	30,75	29,28	31,52	784K	735
17/06/2024	1,28%	0,40	31,60	31,40	30,76	32,28	211K	254
14/06/2024	-4,35%	-1,42	31,20	33,40	31,01	33,40	669K	208
13/06/2024	-5,17%	-1,78	32,62	34,10	32,50	34,10	83K	176
12/06/2024	3,30%	1,10	34,40	35,60	33,50	35,60	306K	224
11/06/2024	-3,51%	-1,21	33,30	33,28	32,01	33,79	466K	849
10/06/2024	-1,40%	-0,49	34,51	34,89	34,09	35,29	371K	292
07/06/2024	-4,00%	-1,46	35,00	36,90	33,45	37,35	190K	213
06/06/2024	-2,77%	-1,04	36,46	37,49	35,55	37,49	258K	151
05/06/2024	3,05%	1,11	37,50	36,59	36,00	37,50	219K	139
04/06/2024	2,22%	0,79	36,39	35,32	35,32	36,92	182K	95
03/06/2024	-0,25%	-0,09	35,60	35,96	34,66	36,09	155K	139
31/05/2024	-0,83%	-0,30	35,69	35,50	35,34	35,90	68K	51
29/05/2024	2,22%	0,78	35,99	35,00	35,00	36,00	172K	151
28/05/2024	-2,19%	-0,79	35,21	36,09	35,21	36,09	205K	69
27/05/2024	1,07%	0,38	36,00	36,09	35,29	36,80	217K	179
24/05/2024	1,98%	0,69	35,62	34,90	34,68	35,90	231K	194
23/05/2024	-2,97%	-1,07	34,93	36,01	34,93	36,70	291K	80
22/05/2024	-0,61%	-0,22	36,00	36,00	35,45	36,84	95K	157
21/05/2024	0,92%	0,33	36,22	35,94	35,41	36,88	660K	912
20/05/2024	5,71%	1,94	35,89	34,11	33,16	35,89	365K	195
17/05/2024	5,04%	1,63	33,95	33,00	33,00	34,07	339K	883
16/05/2024	0,97%	0,31	32,32	32,42	31,38	32,48	253K	972
15/05/2024	6,66%	2,00	32,01	30,70	30,70	33,63	198K	255
14/05/2024	-	-	30,01	31,00	29,91	31,00	270K	102

Date,Open,High,Low,Close,Volume
19-Nov-24,44.00,44.60,41.59,44.51,519783
18-Nov-24,42.49,44.00,40.88,43.95,832119
14-Nov-24,39.00,40.02,38.50,39.13,402232
13-Nov-24,39.55,42.50,37.43,39.44,767026
12-Nov-24,40.63,41.30,38.00,41.29,780540
11-Nov-24,37.05,42.50,37.05,41.46,937729
08-Nov-24,33.80,34.50,33.68,34.13,443191
07-Nov-24,31.46,33.50,30.87,32.80,303984
06-Nov-24,30.80,31.46,29.83,31.21,775268
05-Nov-24,27.84,28.74,27.84,28.22,169995
04-Nov-24,28.87,28.87,27.43,27.66,522295
01-Nov-24,29.90,30.99,29.39,29.70,315314
31-Oct-24,30.17,30.36,29.48,29.66,224843
30-Oct-24,31.08,31.08,30.20,30.20,66557
29-Oct-24,28.99,30.84,28.99,30.80,594770
28-Oct-24,29.06,29.06,28.16,28.16,89304
25-Oct-24,29.45,29.64,28.20,28.20,214498
24-Oct-24,29.15,29.84,29.15,29.31,209747
23-Oct-24,28.90,29.32,28.50,29.00,123568
22-Oct-24,28.87,30.00,28.87,29.50,277744
21-Oct-24,29.23,31.40,29.10,29.77,505985
18-Oct-24,28.77,29.39,27.20,28.74,237965
17-Oct-24,28.46,28.77,28.00,28.00,42143
16-Oct-24,28.66,29.49,28.40,28.40,66568
15-Oct-24,28.97,29.76,28.46,29.05,175581
14-Oct-24,27.90,29.30,27.90,28.97,289715
11-Oct-24,26.01,27.84,26.01,27.64,159089
10-Oct-24,26.52,26.76,25.94,26.50,105230
09-Oct-24,27.02,27.20,26.60,26.60,89886
08-Oct-24,27.07,27.54,26.97,27.17,84081
07-Oct-24,27.40,27.98,27.07,27.07,43835
04-Oct-24,26.11,27.20,26.11,27.20,51121
03-Oct-24,25.81,26.75,25.81,26.25,384763
02-Oct-24,26.20,27.28,25.90,26.30,153501
01-Oct-24,28.93,28.93,26.12,26.81,290057
30-Sep-24,28.80,28.80,28.16,28.48,27628
27-Sep-24,28.71,29.28,28.71,28.83,365427
26-Sep-24,28.13,28.98,28.11,28.71,229111
25-Sep-24,27.69,28.18,26.91,28.13,205546
24-Sep-24,27.97,27.97,27.42,27.69,30988
23-Sep-24,26.94,27.98,26.31,27.69,201987
20-Sep-24,26.20,27.30,26.20,26.91,153215
19-Sep-24,25.55,26.42,25.55,26.20,126733
18-Sep-24,24.65,24.85,24.35,24.85,79033
17-Sep-24,24.75,25.31,24.40,24.94,77022
16-Sep-24,25.60,25.60,24.05,24.34,217632
13-Sep-24,25.66,26.49,25.27,26.23,88646
12-Sep-24,25.31,25.79,25.20,25.63,21357
11-Sep-24,25.29,25.42,24.53,25.00,56488
10-Sep-24,25.45,25.82,25.14,25.80,107578
09-Sep-24,24.20,25.45,24.00,25.45,374845
06-Sep-24,24.15,24.82,23.10,23.76,300349
05-Sep-24,24.97,24.97,24.10,24.48,394968
04-Sep-24,24.60,26.62,24.53,25.01,237957
03-Sep-24,26.00,26.00,24.98,25.52,32035
02-Sep-24,25.66,26.24,25.01,26.00,47872
30-Aug-24,27.00,27.40,24.51,26.45,237221
29-Aug-24,27.44,27.65,26.78,27.50,32153
28-Aug-24,27.01,28.00,25.99,28.00,387824
27-Aug-24,27.84,28.14,27.44,28.05,46947
26-Aug-24,28.98,28.99,28.21,28.41,61812
23-Aug-24,28.50,28.98,27.40,28.98,67064
22-Aug-24,27.07,27.84,26.18,27.80,44240
21-Aug-24,26.29,27.08,25.57,27.08,95870
20-Aug-24,26.40,26.76,25.90,26.00,100289
19-Aug-24,25.79,25.80,25.09,25.68,56805
16-Aug-24,25.92,25.96,25.09,25.85,102339
15-Aug-24,26.35,26.56,25.10,25.96,248006
14-Aug-24,26.64,27.17,26.05,26.35,27369
13-Aug-24,26.05,27.17,25.30,26.10,151109
12-Aug-24,27.98,27.98,26.02,26.02,89362
09-Aug-24,26.38,27.49,26.07,26.80,120565
08-Aug-24,26.21,27.49,25.74,26.95,157742
07-Aug-24,26.45,26.73,25.10,25.34,145758
06-Aug-24,25.87,26.50,24.00,26.25,200118
05-Aug-24,23.30,26.38,20.37,25.14,1230944
02-Aug-24,30.50,31.14,29.00,29.05,581963
01-Aug-24,31.64,31.69,30.42,30.45,321030
31-Jul-24,32.75,33.08,31.95,32.15,123869
30-Jul-24,33.65,33.65,31.64,32.40,205324
29-Jul-24,33.70,34.30,32.33,34.00,196009
26-Jul-24,31.77,33.40,31.77,33.40,206766
25-Jul-24,32.85,32.85,30.35,31.02,206168
24-Jul-24,33.33,33.98,33.23,33.23,214222
23-Jul-24,34.09,34.09,32.86,33.15,116988
22-Jul-24,34.00,34.26,33.12,34.26,685220
19-Jul-24,33.08,33.98,32.60,33.98,347923
18-Jul-24,32.89,33.50,32.16,32.67,85558
17-Jul-24,32.37,33.23,32.13,32.13,634446
16-Jul-24,30.95,32.37,30.95,32.37,342331
15-Jul-24,30.30,31.35,30.30,30.90,468326
12-Jul-24,28.20,29.18,28.20,29.00,189024
11-Jul-24,29.36,29.49,28.60,28.60,167078
10-Jul-24,28.65,29.23,28.65,29.07,188532
09-Jul-24,29.25,29.28,28.56,29.28,70197
08-Jul-24,28.43,29.91,28.30,28.98,398281
05-Jul-24,27.81,28.63,27.01,28.38,950618
04-Jul-24,29.02,30.08,28.65,29.00,585909
03-Jul-24,31.89,31.89,30.00,31.23,360757
02-Jul-24,32.68,32.69,32.11,32.59,126042
01-Jul-24,31.73,32.68,31.71,32.68,214946
28-Jun-24,31.75,31.99,30.91,31.00,111088
27-Jun-24,30.60,32.01,30.60,31.83,148720
26-Jun-24,31.23,31.25,30.31,30.68,90755
25-Jun-24,29.90,31.65,29.79,31.27,156854
24-Jun-24,29.40,29.40,28.61,29.00,281739
21-Jun-24,30.47,30.47,29.40,29.95,124024
20-Jun-24,31.15,31.17,30.25,30.49,110499
19-Jun-24,30.99,31.57,30.31,31.07,219906
18-Jun-24,30.75,31.52,29.28,29.38,783696
17-Jun-24,31.40,32.28,30.76,31.60,211230
14-Jun-24,33.40,33.40,31.01,31.20,668651
13-Jun-24,34.10,34.10,32.50,32.62,83252
12-Jun-24,35.60,35.60,33.50,34.40,306209
11-Jun-24,33.28,33.79,32.01,33.30,465873
10-Jun-24,34.89,35.29,34.09,34.51,370718
07-Jun-24,36.90,37.35,33.45,35.00,190257
06-Jun-24,37.49,37.49,35.55,36.46,258252
05-Jun-24,36.59,37.50,36.00,37.50,218928
04-Jun-24,35.32,36.92,35.32,36.39,182115
03-Jun-24,35.96,36.09,34.66,35.60,154847
31-May-24,35.50,35.90,35.34,35.69,68268
29-May-24,35.00,36.00,35.00,35.99,171561
28-May-24,36.09,36.09,35.21,35.21,204591
27-May-24,36.09,36.80,35.29,36.00,216697
24-May-24,34.90,35.90,34.68,35.62,230725
23-May-24,36.01,36.70,34.93,34.93,291035
22-May-24,36.00,36.84,35.45,36.00,95247
21-May-24,35.94,36.88,35.41,36.22,659554
20-May-24,34.11,35.89,33.16,35.89,364956
17-May-24,33.00,34.07,33.00,33.95,338761
16-May-24,32.42,32.48,31.38,32.32,252686
15-May-24,30.70,33.63,30.70,32.01,197639
14-May-24,31.00,31.00,29.91,30.01,270381

*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