Cotação atual, histórico e gráfico do papel: WEST3

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 WEST3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,00%	0,00	0,70	0,70	0,68	0,71	36K	36
18/11/2024	0,00%	0,00	0,70	0,70	0,69	0,71	9K	22
14/11/2024	-1,41%	-0,01	0,70	0,72	0,69	0,73	68K	48
13/11/2024	-2,74%	-0,02	0,71	0,72	0,69	0,73	36K	52
12/11/2024	-1,35%	-0,01	0,73	0,74	0,71	0,74	36K	52
11/11/2024	-5,13%	-0,04	0,74	0,76	0,73	0,78	143K	104
08/11/2024	0,00%	0,00	0,78	0,80	0,77	0,80	25K	44

07/11/2024	-2,50%	-0,02	0,78	0,81	0,78	0,81	26K	43
06/11/2024	-1,23%	-0,01	0,80	0,80	0,78	0,80	55K	25
05/11/2024	2,53%	0,02	0,81	0,79	0,78	0,81	29K	37
04/11/2024	1,28%	0,01	0,79	0,79	0,77	0,79	24K	30
01/11/2024	-1,27%	-0,01	0,78	0,79	0,77	0,79	11K	19
31/10/2024	0,00%	0,00	0,79	0,79	0,79	0,79	20K	16
30/10/2024	-4,82%	-0,04	0,79	0,83	0,75	0,83	248K	130
29/10/2024	6,41%	0,05	0,83	0,78	0,78	0,85	119K	152
28/10/2024	-2,50%	-0,02	0,78	0,80	0,78	0,80	25K	37
25/10/2024	0,00%	0,00	0,80	0,79	0,79	0,80	18K	21
24/10/2024	-2,44%	-0,02	0,80	0,80	0,80	0,82	7K	21
23/10/2024	3,80%	0,03	0,82	0,81	0,80	0,83	40K	68
22/10/2024	0,00%	0,00	0,79	0,80	0,79	0,81	9K	22
21/10/2024	-3,66%	-0,03	0,79	0,82	0,79	0,83	17K	52
18/10/2024	1,23%	0,01	0,82	0,82	0,80	0,83	37K	41
17/10/2024	0,00%	0,00	0,81	0,81	0,80	0,83	48K	23
16/10/2024	3,85%	0,03	0,81	0,76	0,76	0,82	125K	73
15/10/2024	-6,02%	-0,05	0,78	0,80	0,75	0,80	112K	49
14/10/2024	5,06%	0,04	0,83	0,79	0,78	0,83	37K	37
11/10/2024	-3,66%	-0,03	0,79	0,81	0,79	0,81	30K	34
10/10/2024	3,80%	0,03	0,82	0,81	0,80	0,82	4K	9
09/10/2024	-2,47%	-0,02	0,79	0,80	0,79	0,81	21K	31
08/10/2024	-1,22%	-0,01	0,81	0,83	0,81	0,83	49K	41
07/10/2024	-1,20%	-0,01	0,82	0,83	0,82	0,83	8K	16
04/10/2024	1,22%	0,01	0,83	0,84	0,82	0,84	1K	7
03/10/2024	-2,38%	-0,02	0,82	0,84	0,82	0,84	10K	9
02/10/2024	0,00%	0,00	0,84	0,85	0,82	0,85	69K	24
01/10/2024	2,44%	0,02	0,84	0,83	0,82	0,85	36K	32
30/09/2024	-2,38%	-0,02	0,82	0,84	0,82	0,84	39K	25
27/09/2024	1,20%	0,01	0,84	0,83	0,83	0,86	8K	20
26/09/2024	0,00%	0,00	0,83	0,83	0,83	0,84	16K	18
25/09/2024	-3,49%	-0,03	0,83	0,85	0,83	0,85	9K	16
24/09/2024	3,61%	0,03	0,86	0,84	0,84	0,86	4K	9
23/09/2024	-1,19%	-0,01	0,83	0,83	0,83	0,84	9K	20
20/09/2024	-1,18%	-0,01	0,84	0,84	0,84	0,87	38K	33
19/09/2024	-1,16%	-0,01	0,85	0,86	0,85	0,86	22K	19
18/09/2024	0,00%	0,00	0,86	0,86	0,85	0,88	58K	30
17/09/2024	-2,27%	-0,02	0,86	0,85	0,85	0,88	37K	32
16/09/2024	1,15%	0,01	0,88	0,88	0,86	0,88	5K	14
13/09/2024	2,35%	0,02	0,87	0,85	0,85	0,88	31K	28
12/09/2024	-1,16%	-0,01	0,85	0,86	0,84	0,86	25K	19
11/09/2024	2,38%	0,02	0,86	0,85	0,84	0,86	17K	29
10/09/2024	-1,18%	-0,01	0,84	0,86	0,84	0,88	52K	62
09/09/2024	-4,49%	-0,04	0,85	0,87	0,85	0,90	64K	46
06/09/2024	0,00%	0,00	0,89	0,91	0,85	0,92	150K	104
05/09/2024	-2,20%	-0,02	0,89	0,92	0,88	0,92	13K	32
04/09/2024	2,25%	0,02	0,91	0,89	0,89	0,91	8K	19
03/09/2024	-3,26%	-0,03	0,89	0,92	0,85	0,92	169K	65
02/09/2024	2,22%	0,02	0,92	0,90	0,89	0,93	33K	42
30/08/2024	-2,17%	-0,02	0,90	0,90	0,89	0,94	95K	119
29/08/2024	-1,08%	-0,01	0,92	0,93	0,90	0,95	123K	62
28/08/2024	0,00%	0,00	0,93	0,93	0,91	0,93	10K	14
27/08/2024	0,00%	0,00	0,93	0,92	0,92	0,95	22K	42
26/08/2024	0,00%	0,00	0,93	0,90	0,90	0,93	39K	37
23/08/2024	1,09%	0,01	0,93	0,90	0,90	0,94	47K	55
22/08/2024	2,22%	0,02	0,92	0,90	0,89	0,92	22K	27
21/08/2024	0,00%	0,00	0,90	0,90	0,89	0,91	15K	31
20/08/2024	-2,17%	-0,02	0,90	0,91	0,88	0,92	31K	52
19/08/2024	2,22%	0,02	0,92	0,90	0,90	0,93	35K	43
16/08/2024	0,00%	0,00	0,90	0,90	0,89	0,90	10K	32
15/08/2024	-3,23%	-0,03	0,90	0,92	0,87	0,92	52K	74
14/08/2024	-2,11%	-0,02	0,93	0,92	0,92	0,94	22K	30
13/08/2024	1,06%	0,01	0,95	0,92	0,92	0,95	40K	40
12/08/2024	3,30%	0,03	0,94	0,91	0,89	0,97	51K	84
09/08/2024	0,00%	0,00	0,91	0,92	0,89	0,92	53K	50
08/08/2024	-2,15%	-0,02	0,91	0,93	0,91	0,94	58K	55
07/08/2024	3,33%	0,03	0,93	0,90	0,90	0,94	57K	81
06/08/2024	2,27%	0,02	0,90	0,88	0,87	0,90	6K	20
05/08/2024	0,00%	0,00	0,88	0,86	0,85	0,89	58K	70
02/08/2024	1,15%	0,01	0,88	0,87	0,85	0,89	46K	51
01/08/2024	-1,14%	-0,01	0,87	0,88	0,86	0,90	22K	34
31/07/2024	2,33%	0,02	0,88	0,85	0,85	0,90	75K	86
30/07/2024	-1,15%	-0,01	0,86	0,87	0,85	0,87	14K	33
29/07/2024	2,35%	0,02	0,87	0,85	0,85	0,87	25K	46
26/07/2024	-1,16%	-0,01	0,85	0,86	0,85	0,87	32K	47
25/07/2024	-1,15%	-0,01	0,86	0,89	0,85	0,89	106K	95
24/07/2024	-1,14%	-0,01	0,87	0,87	0,87	0,90	25K	54
23/07/2024	1,15%	0,01	0,88	0,87	0,85	0,89	53K	137
22/07/2024	-1,14%	-0,01	0,87	0,88	0,86	0,89	19K	42
19/07/2024	-4,35%	-0,04	0,88	0,89	0,86	0,89	57K	75
18/07/2024	-1,08%	-0,01	0,92	0,93	0,85	0,93	62K	68
17/07/2024	-1,06%	-0,01	0,93	0,94	0,91	0,94	5K	13
16/07/2024	0,00%	0,00	0,94	0,93	0,91	0,94	22K	33
15/07/2024	2,17%	0,02	0,94	0,92	0,90	0,94	119K	51
12/07/2024	-2,13%	-0,02	0,92	0,95	0,90	0,95	47K	84
11/07/2024	0,00%	0,00	0,94	0,95	0,90	0,96	94K	75
10/07/2024	2,17%	0,02	0,94	0,95	0,92	0,96	63K	100
09/07/2024	-4,17%	-0,04	0,92	0,96	0,92	0,97	41K	72
08/07/2024	2,13%	0,02	0,96	0,95	0,93	0,96	42K	40
05/07/2024	1,08%	0,01	0,94	0,93	0,93	0,95	12K	45
04/07/2024	2,20%	0,02	0,93	0,91	0,91	0,96	197K	204
03/07/2024	2,25%	0,02	0,91	0,92	0,87	0,92	103K	243
02/07/2024	2,30%	0,02	0,89	0,86	0,85	0,89	28K	69
01/07/2024	0,00%	0,00	0,87	0,86	0,85	0,87	14K	30
28/06/2024	0,00%	0,00	0,87	0,86	0,85	0,88	15K	31
27/06/2024	1,16%	0,01	0,87	0,87	0,84	0,88	65K	51
26/06/2024	-3,37%	-0,03	0,86	0,88	0,85	0,90	78K	69
25/06/2024	-1,11%	-0,01	0,89	0,88	0,87	0,89	38K	52
24/06/2024	0,00%	0,00	0,90	0,90	0,90	0,91	22K	27
21/06/2024	-1,10%	-0,01	0,90	0,92	0,90	0,92	129K	58
20/06/2024	-7,14%	-0,07	0,91	0,98	0,91	0,98	238K	250
19/06/2024	3,16%	0,03	0,98	0,95	0,95	0,98	26K	35
18/06/2024	0,00%	0,00	0,95	0,95	0,95	0,98	14K	24
17/06/2024	-3,06%	-0,03	0,95	0,99	0,95	1,00	68K	70
14/06/2024	1,03%	0,01	0,98	0,98	0,96	0,99	17K	27
13/06/2024	0,00%	0,00	0,97	0,97	0,96	0,98	5K	17
12/06/2024	-3,00%	-0,03	0,97	1,00	0,96	1,02	42K	274
11/06/2024	1,01%	0,01	1,00	0,99	0,98	1,00	22K	25
10/06/2024	-1,00%	-0,01	0,99	1,01	0,97	1,01	30K	65
07/06/2024	-0,99%	-0,01	1,00	1,01	0,99	1,02	21K	34
06/06/2024	1,00%	0,01	1,01	1,00	1,00	1,02	26K	29
05/06/2024	-1,96%	-0,02	1,00	1,02	0,99	1,05	207K	137
04/06/2024	-3,77%	-0,04	1,02	1,04	1,02	1,06	32K	63
03/06/2024	0,95%	0,01	1,06	1,05	1,04	1,08	17K	29
31/05/2024	-2,78%	-0,03	1,05	1,09	1,05	1,09	22K	48
29/05/2024	0,00%	0,00	1,08	1,09	1,04	1,09	40K	57
28/05/2024	-0,92%	-0,01	1,08	1,10	1,07	1,11	51K	28
27/05/2024	-1,80%	-0,02	1,09	1,13	1,09	1,13	81K	92
24/05/2024	-4,31%	-0,05	1,11	1,18	1,10	1,18	44K	52
23/05/2024	1,75%	0,02	1,16	1,16	1,13	1,18	129K	62
22/05/2024	4,59%	0,05	1,14	1,09	1,09	1,16	111K	174
21/05/2024	1,87%	0,02	1,09	1,09	1,09	1,16	135K	157
20/05/2024	-0,93%	-0,01	1,07	1,12	1,06	1,12	155K	97
17/05/2024	-1,82%	-0,02	1,08	1,09	1,07	1,10	15K	32
16/05/2024	-0,90%	-0,01	1,10	1,11	1,08	1,11	29K	58
15/05/2024	-1,77%	-0,02	1,11	1,13	1,10	1,14	138K	406
14/05/2024	-	-	1,13	1,15	1,13	1,16	554K	105

Date,Open,High,Low,Close,Volume
19-Nov-24,0.70,0.71,0.68,0.70,36389
18-Nov-24,0.70,0.71,0.69,0.70,9307
14-Nov-24,0.72,0.73,0.69,0.70,67951
13-Nov-24,0.72,0.73,0.69,0.71,36476
12-Nov-24,0.74,0.74,0.71,0.73,35680
11-Nov-24,0.76,0.78,0.73,0.74,143152
08-Nov-24,0.80,0.80,0.77,0.78,24869
07-Nov-24,0.81,0.81,0.78,0.78,26445
06-Nov-24,0.80,0.80,0.78,0.80,54775
05-Nov-24,0.79,0.81,0.78,0.81,29066
04-Nov-24,0.79,0.79,0.77,0.79,24151
01-Nov-24,0.79,0.79,0.77,0.78,10917
31-Oct-24,0.79,0.79,0.79,0.79,19589
30-Oct-24,0.83,0.83,0.75,0.79,248437
29-Oct-24,0.78,0.85,0.78,0.83,119284
28-Oct-24,0.80,0.80,0.78,0.78,24912
25-Oct-24,0.79,0.80,0.79,0.80,17714
24-Oct-24,0.80,0.82,0.80,0.80,6531
23-Oct-24,0.81,0.83,0.80,0.82,39910
22-Oct-24,0.80,0.81,0.79,0.79,8928
21-Oct-24,0.82,0.83,0.79,0.79,16663
18-Oct-24,0.82,0.83,0.80,0.82,37037
17-Oct-24,0.81,0.83,0.80,0.81,47684
16-Oct-24,0.76,0.82,0.76,0.81,124634
15-Oct-24,0.80,0.80,0.75,0.78,112306
14-Oct-24,0.79,0.83,0.78,0.83,37263
11-Oct-24,0.81,0.81,0.79,0.79,30233
10-Oct-24,0.81,0.82,0.80,0.82,4041
09-Oct-24,0.80,0.81,0.79,0.79,20770
08-Oct-24,0.83,0.83,0.81,0.81,49338
07-Oct-24,0.83,0.83,0.82,0.82,8295
04-Oct-24,0.84,0.84,0.82,0.83,1416
03-Oct-24,0.84,0.84,0.82,0.82,10362
02-Oct-24,0.85,0.85,0.82,0.84,68649
01-Oct-24,0.83,0.85,0.82,0.84,35501
30-Sep-24,0.84,0.84,0.82,0.82,38838
27-Sep-24,0.83,0.86,0.83,0.84,7840
26-Sep-24,0.83,0.84,0.83,0.83,15838
25-Sep-24,0.85,0.85,0.83,0.83,9061
24-Sep-24,0.84,0.86,0.84,0.86,4189
23-Sep-24,0.83,0.84,0.83,0.83,8811
20-Sep-24,0.84,0.87,0.84,0.84,37860
19-Sep-24,0.86,0.86,0.85,0.85,22156
18-Sep-24,0.86,0.88,0.85,0.86,57729
17-Sep-24,0.85,0.88,0.85,0.86,36517
16-Sep-24,0.88,0.88,0.86,0.88,5078
13-Sep-24,0.85,0.88,0.85,0.87,31006
12-Sep-24,0.86,0.86,0.84,0.85,24605
11-Sep-24,0.85,0.86,0.84,0.86,16646
10-Sep-24,0.86,0.88,0.84,0.84,51980
09-Sep-24,0.87,0.90,0.85,0.85,64075
06-Sep-24,0.91,0.92,0.85,0.89,150340
05-Sep-24,0.92,0.92,0.88,0.89,12970
04-Sep-24,0.89,0.91,0.89,0.91,8456
03-Sep-24,0.92,0.92,0.85,0.89,168685
02-Sep-24,0.90,0.93,0.89,0.92,32544
30-Aug-24,0.90,0.94,0.89,0.90,95477
29-Aug-24,0.93,0.95,0.90,0.92,123385
28-Aug-24,0.93,0.93,0.91,0.93,10143
27-Aug-24,0.92,0.95,0.92,0.93,21644
26-Aug-24,0.90,0.93,0.90,0.93,38922
23-Aug-24,0.90,0.94,0.90,0.93,46975
22-Aug-24,0.90,0.92,0.89,0.92,21755
21-Aug-24,0.90,0.91,0.89,0.90,15442
20-Aug-24,0.91,0.92,0.88,0.90,31291
19-Aug-24,0.90,0.93,0.90,0.92,35166
16-Aug-24,0.90,0.90,0.89,0.90,10213
15-Aug-24,0.92,0.92,0.87,0.90,52276
14-Aug-24,0.92,0.94,0.92,0.93,21511
13-Aug-24,0.92,0.95,0.92,0.95,39965
12-Aug-24,0.91,0.97,0.89,0.94,50667
09-Aug-24,0.92,0.92,0.89,0.91,52766
08-Aug-24,0.93,0.94,0.91,0.91,57995
07-Aug-24,0.90,0.94,0.90,0.93,56987
06-Aug-24,0.88,0.90,0.87,0.90,6041
05-Aug-24,0.86,0.89,0.85,0.88,58081
02-Aug-24,0.87,0.89,0.85,0.88,45675
01-Aug-24,0.88,0.90,0.86,0.87,21833
31-Jul-24,0.85,0.90,0.85,0.88,75417
30-Jul-24,0.87,0.87,0.85,0.86,13777
29-Jul-24,0.85,0.87,0.85,0.87,24784
26-Jul-24,0.86,0.87,0.85,0.85,31958
25-Jul-24,0.89,0.89,0.85,0.86,106358
24-Jul-24,0.87,0.90,0.87,0.87,25447
23-Jul-24,0.87,0.89,0.85,0.88,52910
22-Jul-24,0.88,0.89,0.86,0.87,19483
19-Jul-24,0.89,0.89,0.86,0.88,56575
18-Jul-24,0.93,0.93,0.85,0.92,62053
17-Jul-24,0.94,0.94,0.91,0.93,4902
16-Jul-24,0.93,0.94,0.91,0.94,21651
15-Jul-24,0.92,0.94,0.90,0.94,119016
12-Jul-24,0.95,0.95,0.90,0.92,47024
11-Jul-24,0.95,0.96,0.90,0.94,93608
10-Jul-24,0.95,0.96,0.92,0.94,62808
09-Jul-24,0.96,0.97,0.92,0.92,41209
08-Jul-24,0.95,0.96,0.93,0.96,42027
05-Jul-24,0.93,0.95,0.93,0.94,11661
04-Jul-24,0.91,0.96,0.91,0.93,196592
03-Jul-24,0.92,0.92,0.87,0.91,102509
02-Jul-24,0.86,0.89,0.85,0.89,28026
01-Jul-24,0.86,0.87,0.85,0.87,13749
28-Jun-24,0.86,0.88,0.85,0.87,15366
27-Jun-24,0.87,0.88,0.84,0.87,64735
26-Jun-24,0.88,0.90,0.85,0.86,78236
25-Jun-24,0.88,0.89,0.87,0.89,37910
24-Jun-24,0.90,0.91,0.90,0.90,22237
21-Jun-24,0.92,0.92,0.90,0.90,128615
20-Jun-24,0.98,0.98,0.91,0.91,237960
19-Jun-24,0.95,0.98,0.95,0.98,25962
18-Jun-24,0.95,0.98,0.95,0.95,13801
17-Jun-24,0.99,1.00,0.95,0.95,68186
14-Jun-24,0.98,0.99,0.96,0.98,16509
13-Jun-24,0.97,0.98,0.96,0.97,4641
12-Jun-24,1.00,1.02,0.96,0.97,41697
11-Jun-24,0.99,1.00,0.98,1.00,22079
10-Jun-24,1.01,1.01,0.97,0.99,29719
07-Jun-24,1.01,1.02,0.99,1.00,20532
06-Jun-24,1.00,1.02,1.00,1.01,26242
05-Jun-24,1.02,1.05,0.99,1.00,206889
04-Jun-24,1.04,1.06,1.02,1.02,31953
03-Jun-24,1.05,1.08,1.04,1.06,17260
31-May-24,1.09,1.09,1.05,1.05,21526
29-May-24,1.09,1.09,1.04,1.08,40202
28-May-24,1.10,1.11,1.07,1.08,50628
27-May-24,1.13,1.13,1.09,1.09,81099
24-May-24,1.18,1.18,1.10,1.11,43934
23-May-24,1.16,1.18,1.13,1.16,129009
22-May-24,1.09,1.16,1.09,1.14,111234
21-May-24,1.09,1.16,1.09,1.09,134541
20-May-24,1.12,1.12,1.06,1.07,155410
17-May-24,1.09,1.10,1.07,1.08,14809
16-May-24,1.11,1.11,1.08,1.10,29414
15-May-24,1.13,1.14,1.10,1.11,137666
14-May-24,1.15,1.16,1.13,1.13,553565

*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: WEST3