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
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	-2,10%	-0,52	24,23	24,54	23,69	25,19	323K	1.571
24/11/2025	9,85%	2,22	24,75	23,54	23,27	25,40	347K	1.400
21/11/2025	-8,90%	-2,20	22,53	23,75	22,53	24,35	297K	294
19/11/2025	-4,22%	-1,09	24,73	25,86	24,70	26,50	192K	267
18/11/2025	1,25%	0,32	25,82	25,55	24,66	26,68	395K	2.772
17/11/2025	-5,59%	-1,51	25,50	27,01	25,35	27,32	196K	2.137
14/11/2025	-2,88%	-0,80	27,01	27,81	27,01	28,00	194K	375
13/11/2025	-8,37%	-2,54	27,81	30,36	27,33	30,50	204K	655
12/11/2025	-1,43%	-0,44	30,35	31,03	29,52	31,98	236K	1.331
11/11/2025	-1,16%	-0,36	30,79	31,90	30,48	31,90	71K	106
10/11/2025	1,14%	0,35	31,15	31,66	31,15	32,99	154K	187
07/11/2025	2,67%	0,80	30,80	30,00	29,41	31,40	171K	772
06/11/2025	-2,15%	-0,66	30,00	30,95	29,71	30,95	95K	56
05/11/2025	6,83%	1,96	30,66	28,91	28,86	30,66	144K	230
04/11/2025	-8,95%	-2,82	28,70	30,96	28,00	30,96	404K	389
03/11/2025	-8,45%	-2,91	31,52	32,85	31,14	32,85	160K	171
31/10/2025	3,08%	1,03	34,43	33,49	33,49	34,64	48K	95
30/10/2025	-6,57%	-2,35	33,40	34,81	33,34	35,16	235K	167
29/10/2025	0,56%	0,20	35,75	36,14	34,81	36,14	61K	72
28/10/2025	0,00%	0,00	35,55	36,00	35,55	36,01	40K	40
27/10/2025	3,95%	1,35	35,55	35,50	34,95	36,28	119K	112
24/10/2025	0,44%	0,15	34,20	34,41	33,72	34,58	118K	374
23/10/2025	2,96%	0,98	34,05	33,60	33,25	34,80	258K	192
22/10/2025	-7,18%	-2,56	33,07	34,85	33,07	34,85	90K	98
21/10/2025	0,68%	0,24	35,63	35,19	34,72	35,98	87K	75
20/10/2025	4,86%	1,64	35,39	35,03	34,72	35,99	45K	258
17/10/2025	-3,57%	-1,25	33,75	34,31	33,60	34,31	103K	131
16/10/2025	-5,76%	-2,14	35,00	37,14	34,80	37,37	216K	199
15/10/2025	-1,98%	-0,75	37,14	37,52	36,50	38,49	130K	119
14/10/2025	-4,08%	-1,61	37,89	37,38	36,50	38,36	381K	265
13/10/2025	-3,12%	-1,27	39,50	39,25	38,15	39,83	641K	209
10/10/2025	-0,37%	-0,15	40,77	41,86	39,70	42,59	114K	134
09/10/2025	-3,69%	-1,57	40,92	42,60	40,82	42,60	207K	357
08/10/2025	1,29%	0,54	42,49	42,70	41,78	43,10	188K	1.628
07/10/2025	-5,28%	-2,34	41,95	44,47	41,28	44,53	255K	920
06/10/2025	2,26%	0,98	44,29	44,49	43,24	44,68	794K	1.655
03/10/2025	-1,01%	-0,44	43,31	44,16	42,99	44,31	472K	1.556
02/10/2025	3,89%	1,64	43,75	42,60	42,31	44,00	896K	1.613
01/10/2025	6,02%	2,39	42,11	41,31	41,26	42,48	509K	1.651
30/09/2025	-2,14%	-0,87	39,72	40,19	39,06	40,68	177K	610
29/09/2025	3,23%	1,27	40,59	40,78	39,45	40,78	146K	868
26/09/2025	-0,35%	-0,14	39,32	39,07	38,80	40,78	180K	708
25/09/2025	-	-	39,46	40,40	38,55	40,82	935K	922

Date,Open,High,Low,Close,Volume
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
24-Nov-25,23.54,25.40,23.27,24.75,347402
21-Nov-25,23.75,24.35,22.53,22.53,296654
19-Nov-25,25.86,26.50,24.70,24.73,192124
18-Nov-25,25.55,26.68,24.66,25.82,394837
17-Nov-25,27.01,27.32,25.35,25.50,195630
14-Nov-25,27.81,28.00,27.01,27.01,193921
13-Nov-25,30.36,30.50,27.33,27.81,204157
12-Nov-25,31.03,31.98,29.52,30.35,236325
11-Nov-25,31.90,31.90,30.48,30.79,70682
10-Nov-25,31.66,32.99,31.15,31.15,154443
07-Nov-25,30.00,31.40,29.41,30.80,171368
06-Nov-25,30.95,30.95,29.71,30.00,94551
05-Nov-25,28.91,30.66,28.86,30.66,144103
04-Nov-25,30.96,30.96,28.00,28.70,403826
03-Nov-25,32.85,32.85,31.14,31.52,159647
31-Oct-25,33.49,34.64,33.49,34.43,47934
30-Oct-25,34.81,35.16,33.34,33.40,234625
29-Oct-25,36.14,36.14,34.81,35.75,60630
28-Oct-25,36.00,36.01,35.55,35.55,39934
27-Oct-25,35.50,36.28,34.95,35.55,118852
24-Oct-25,34.41,34.58,33.72,34.20,117543
23-Oct-25,33.60,34.80,33.25,34.05,257513
22-Oct-25,34.85,34.85,33.07,33.07,90425
21-Oct-25,35.19,35.98,34.72,35.63,87231
20-Oct-25,35.03,35.99,34.72,35.39,45060
17-Oct-25,34.31,34.31,33.60,33.75,102754
16-Oct-25,37.14,37.37,34.80,35.00,216457
15-Oct-25,37.52,38.49,36.50,37.14,130227
14-Oct-25,37.38,38.36,36.50,37.89,381065
13-Oct-25,39.25,39.83,38.15,39.50,640544
10-Oct-25,41.86,42.59,39.70,40.77,114049
09-Oct-25,42.60,42.60,40.82,40.92,206890
08-Oct-25,42.70,43.10,41.78,42.49,188375
07-Oct-25,44.47,44.53,41.28,41.95,255402
06-Oct-25,44.49,44.68,43.24,44.29,794117
03-Oct-25,44.16,44.31,42.99,43.31,471771
02-Oct-25,42.60,44.00,42.31,43.75,896081
01-Oct-25,41.31,42.48,41.26,42.11,508653
30-Sep-25,40.19,40.68,39.06,39.72,177196
29-Sep-25,40.78,40.78,39.45,40.59,145657
26-Sep-25,39.07,40.78,38.80,39.32,179920
25-Sep-25,40.40,40.82,38.55,39.46,934767

*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