Cotação atual, histórico e gráfico do papel: WUNI34

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 WUNI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,48%	-0,30	62,70	62,70	62,70	62,70	627	1
18/11/2024	2,24%	1,38	63,00	63,00	63,00	63,00	63	1
08/11/2024	-0,61%	-0,38	61,62	61,62	61,62	61,62	246	1
29/10/2024	-3,88%	-2,50	62,00	62,00	62,00	62,00	62	1
28/10/2024	2,64%	1,66	64,50	64,50	64,50	64,50	8K	5
24/10/2024	-4,09%	-2,68	62,84	62,84	62,84	62,84	125	1
22/10/2024	-2,85%	-1,92	65,52	65,68	65,52	65,68	26K	2

21/10/2024	-0,06%	-0,04	67,44	67,44	67,44	67,44	202	3
18/10/2024	5,60%	3,58	67,48	67,90	67,48	67,90	3K	2
07/10/2024	-0,34%	-0,22	63,90	63,90	63,90	63,90	255	1
01/10/2024	-2,76%	-1,82	64,12	64,55	64,12	64,55	514	2
30/09/2024	-0,84%	-0,56	65,94	65,94	65,94	65,94	659	1
27/09/2024	0,62%	0,41	66,50	67,09	66,50	67,09	2K	2
26/09/2024	0,90%	0,59	66,09	66,09	66,09	66,09	660	1
18/09/2024	0,78%	0,51	65,50	64,83	64,83	65,50	1K	11
17/09/2024	0,02%	0,01	64,99	64,99	64,99	64,99	324	1
16/09/2024	-4,44%	-3,02	64,98	67,10	64,98	67,10	197	3
12/09/2024	2,84%	1,88	68,00	68,32	68,00	68,32	751	2
11/09/2024	-3,67%	-2,52	66,12	68,98	66,00	68,98	609	5
10/09/2024	0,44%	0,30	68,64	68,64	68,64	68,64	68	1
09/09/2024	0,96%	0,65	68,34	68,34	68,34	68,34	273	1
06/09/2024	-2,79%	-1,94	67,69	69,69	67,69	69,69	7K	2
05/09/2024	0,58%	0,40	69,63	69,63	69,63	69,63	69	1
04/09/2024	1,35%	0,92	69,23	69,00	68,81	69,23	552	3
03/09/2024	-0,01%	-0,01	68,31	68,64	68,31	68,64	751	2
30/08/2024	2,52%	1,68	68,32	68,96	68,32	68,96	205	2
28/08/2024	1,15%	0,76	66,64	66,85	66,64	66,85	467	3
26/08/2024	0,55%	0,36	65,88	65,88	65,88	65,88	65	1
22/08/2024	1,77%	1,14	65,52	65,52	65,52	65,52	65	1
21/08/2024	0,19%	0,12	64,38	64,25	64,25	64,62	1K	3
15/08/2024	1,13%	0,72	64,26	64,20	64,20	64,26	13K	2
14/08/2024	0,00%	0,00	63,54	63,54	63,54	63,54	6K	1
13/08/2024	-1,40%	-0,90	63,54	63,72	63,54	63,72	6K	2
09/08/2024	-2,54%	-1,68	64,44	64,44	64,44	64,44	128	1
02/08/2024	-0,39%	-0,26	66,12	66,00	66,00	66,12	198	2
01/08/2024	-8,99%	-6,56	66,38	67,34	66,38	67,34	9K	3
30/07/2024	4,62%	3,22	72,94	72,94	72,94	72,94	2K	1
22/07/2024	-1,87%	-1,33	69,72	69,72	69,72	69,72	488	1
18/07/2024	6,24%	4,17	71,05	71,00	71,00	71,05	10K	3
02/07/2024	-2,01%	-1,37	66,88	66,88	66,88	66,88	66	1
01/07/2024	1,16%	0,78	68,25	68,25	68,25	68,25	136	1
27/06/2024	0,21%	0,14	67,47	67,47	67,47	67,47	67	1
20/06/2024	-1,00%	-0,68	67,33	67,33	67,33	67,33	201	1
19/06/2024	-0,86%	-0,59	68,01	68,01	68,01	68,01	3K	1
10/06/2024	1,14%	0,77	68,60	68,18	68,18	68,60	273	3
07/06/2024	0,00%	0,00	67,83	67,83	67,83	67,83	135	1
06/06/2024	-0,31%	-0,21	67,83	68,30	67,83	68,30	272	3
04/06/2024	1,57%	1,05	68,04	68,04	68,04	68,04	68	1
03/06/2024	1,16%	0,77	66,99	66,57	66,57	67,34	48K	5
31/05/2024	-0,84%	-0,56	66,22	66,22	66,22	66,22	264	1
24/05/2024	0,42%	0,28	66,78	66,78	66,78	66,78	66	1
22/05/2024	0,32%	0,21	66,50	66,50	66,50	66,50	2K	1
21/05/2024	-1,41%	-0,95	66,29	66,29	66,29	66,29	66	1
20/05/2024	-0,36%	-0,24	67,24	67,24	67,24	67,24	201	1
06/05/2024	-0,31%	-0,21	67,48	67,48	67,48	67,48	4K	1
03/05/2024	0,62%	0,42	67,69	67,50	67,35	67,69	12K	3
02/05/2024	-3,50%	-2,44	67,27	67,27	67,27	67,27	67	1
30/04/2024	1,20%	0,83	69,71	68,88	68,88	69,71	138	2
29/04/2024	0,13%	0,09	68,88	68,88	68,88	68,88	68	1
25/04/2024	2,79%	1,87	68,79	68,79	68,79	68,79	68	1
22/04/2024	-1,34%	-0,91	66,92	66,92	66,92	66,92	66	1
19/04/2024	0,31%	0,21	67,83	67,83	67,83	67,83	67	1
18/04/2024	0,94%	0,63	67,62	67,62	67,62	67,62	67	1
16/04/2024	-1,54%	-1,05	66,99	66,99	66,99	66,99	200	1
12/04/2024	0,83%	0,56	68,04	68,04	68,04	68,04	68	1
09/04/2024	-1,70%	-1,17	67,48	67,48	67,48	67,48	134	1
26/03/2024	-0,33%	-0,23	68,65	68,65	68,65	68,65	68	1
25/03/2024	1,85%	1,25	68,88	68,88	68,88	68,88	137	1
20/03/2024	0,64%	0,43	67,63	67,63	67,63	67,63	4K	1
15/03/2024	2,10%	1,38	67,20	67,20	67,20	67,20	67	1
14/03/2024	3,59%	2,28	65,82	62,26	62,26	65,82	255	4
26/02/2024	-0,38%	-0,24	63,54	63,54	63,54	63,54	190	1
22/02/2024	3,40%	2,10	63,78	63,78	63,78	63,78	127	1
21/02/2024	-1,64%	-1,03	61,68	61,68	61,68	61,68	61	1
19/02/2024	-4,49%	-2,95	62,71	62,71	62,71	62,71	62	1
16/02/2024	1,63%	1,05	65,66	65,94	65,66	65,94	131	2
15/02/2024	1,02%	0,65	64,61	63,96	63,96	64,61	128	2
14/02/2024	5,56%	3,37	63,96	63,96	63,96	63,96	191	2
09/02/2024	-0,03%	-0,02	60,59	60,59	60,59	60,59	60	1
08/02/2024	2,73%	1,61	60,61	60,61	60,61	60,61	60	1
07/02/2024	-5,36%	-3,34	59,00	60,60	58,82	60,60	1K	3
05/02/2024	0,87%	0,54	62,34	62,40	62,34	62,40	6K	2
01/02/2024	0,59%	0,36	61,80	61,80	61,80	61,80	1K	2
30/01/2024	-1,70%	-1,06	61,44	61,44	61,44	61,44	1K	1
29/01/2024	0,84%	0,52	62,50	61,98	61,98	62,50	124	2
26/01/2024	1,27%	0,78	61,98	61,56	61,56	61,98	8K	4
25/01/2024	0,00%	0,00	61,20	61,20	61,20	61,20	61	1
24/01/2024	0,97%	0,59	61,20	61,20	61,20	61,20	306	1
23/01/2024	0,00%	0,00	60,61	60,61	60,61	60,61	60	1
22/01/2024	2,97%	1,75	60,61	60,61	60,61	60,61	60	1
19/01/2024	-0,30%	-0,18	58,86	60,23	58,86	60,23	649	3
17/01/2024	0,17%	0,10	59,04	60,18	59,04	60,18	721	3
11/01/2024	-1,27%	-0,76	58,94	58,94	58,94	58,94	1K	1
10/01/2024	0,00%	0,00	59,70	59,38	59,37	59,75	1K	5
09/01/2024	1,48%	0,87	59,70	59,52	59,52	59,70	238	2
08/01/2024	1,19%	0,69	58,83	58,83	58,83	58,83	58	1
05/01/2024	0,76%	0,44	58,14	57,70	57,04	58,14	404	5
04/01/2024	-2,57%	-1,52	57,70	57,72	57,70	57,72	346	2
03/01/2024	0,00%	0,00	59,22	59,22	59,22	59,22	59	1
02/01/2024	2,49%	1,44	59,22	58,50	58,50	59,22	588	4
28/12/2023	1,26%	0,72	57,78	57,78	57,78	57,78	57	1
27/12/2023	0,00%	0,00	57,06	57,06	57,06	57,06	57	1
26/12/2023	-2,06%	-1,20	57,06	57,14	57,00	57,14	285	3
22/12/2023	0,00%	0,00	58,26	58,26	58,26	58,26	58	1
21/12/2023	-1,62%	-0,96	58,26	59,22	57,90	59,22	757	5
20/12/2023	1,95%	1,13	59,22	59,22	59,22	59,22	4K	2
19/12/2023	-3,20%	-1,92	58,09	50,94	50,94	58,09	327	3
18/12/2023	0,33%	0,20	60,01	59,81	59,23	60,23	956	7
15/12/2023	0,79%	0,47	59,81	61,56	59,81	61,56	362	2
14/12/2023	0,00%	0,00	59,34	59,34	59,34	59,34	118	2
13/12/2023	0,30%	0,18	59,34	59,16	59,16	59,34	830	6
12/12/2023	0,31%	0,18	59,16	59,16	59,16	59,16	295	1
11/12/2023	0,24%	0,14	58,98	58,98	58,98	58,98	58	1
08/12/2023	1,45%	0,84	58,84	58,84	58,84	58,84	58	1
06/12/2023	0,87%	0,50	58,00	58,00	58,00	58,00	6K	1
05/12/2023	0,31%	0,18	57,50	57,50	57,50	57,50	6K	2
04/12/2023	-0,28%	-0,16	57,32	57,32	57,32	57,32	57	1
01/12/2023	0,60%	0,34	57,48	57,48	57,48	57,48	2K	1
30/11/2023	-3,71%	-2,20	57,14	57,14	57,14	57,14	57	1
29/11/2023	1,44%	0,84	59,34	59,34	59,34	59,34	59	1
28/11/2023	-0,20%	-0,12	58,50	58,50	58,50	58,50	2K	1
23/11/2023	0,00%	0,00	58,62	58,62	58,62	58,62	117	1
21/11/2023	1,35%	0,78	58,62	58,62	58,62	58,62	58	1
20/11/2023	-0,92%	-0,54	57,84	58,33	57,84	58,33	35K	2
14/11/2023	0,41%	0,24	58,38	58,50	58,38	58,50	8K	2
13/11/2023	1,29%	0,74	58,14	58,14	58,14	58,14	41K	1
10/11/2023	-1,07%	-0,62	57,40	57,45	57,40	57,45	27K	2
09/11/2023	1,26%	0,72	58,02	57,90	57,90	58,02	173	3
06/11/2023	0,95%	0,54	57,30	57,30	57,30	57,30	57	1
01/11/2023	-0,42%	-0,24	56,76	57,45	56,76	57,45	9K	2
31/10/2023	2,06%	1,15	57,00	57,00	57,00	57,00	17K	3
30/10/2023	-2,87%	-1,65	55,85	57,42	55,85	57,42	2K	2
27/10/2023	-13,74%	-9,16	57,50	57,48	57,48	57,65	5K	7
24/10/2023	-	-	66,66	66,66	66,66	66,66	66	1

Date,Open,High,Low,Close,Volume
19-Nov-24,62.70,62.70,62.70,62.70,627
18-Nov-24,63.00,63.00,63.00,63.00,63
08-Nov-24,61.62,61.62,61.62,61.62,246
29-Oct-24,62.00,62.00,62.00,62.00,62
28-Oct-24,64.50,64.50,64.50,64.50,8062
24-Oct-24,62.84,62.84,62.84,62.84,125
22-Oct-24,65.68,65.68,65.52,65.52,26248
21-Oct-24,67.44,67.44,67.44,67.44,202
18-Oct-24,67.90,67.90,67.48,67.48,3104
07-Oct-24,63.90,63.90,63.90,63.90,255
01-Oct-24,64.55,64.55,64.12,64.12,514
30-Sep-24,65.94,65.94,65.94,65.94,659
27-Sep-24,67.09,67.09,66.50,66.50,1668
26-Sep-24,66.09,66.09,66.09,66.09,660
18-Sep-24,64.83,65.50,64.83,65.50,1043
17-Sep-24,64.99,64.99,64.99,64.99,324
16-Sep-24,67.10,67.10,64.98,64.98,197
12-Sep-24,68.32,68.32,68.00,68.00,751
11-Sep-24,68.98,68.98,66.00,66.12,609
10-Sep-24,68.64,68.64,68.64,68.64,68
09-Sep-24,68.34,68.34,68.34,68.34,273
06-Sep-24,69.69,69.69,67.69,67.69,6838
05-Sep-24,69.63,69.63,69.63,69.63,69
04-Sep-24,69.00,69.23,68.81,69.23,552
03-Sep-24,68.64,68.64,68.31,68.31,751
30-Aug-24,68.96,68.96,68.32,68.32,205
28-Aug-24,66.85,66.85,66.64,66.64,467
26-Aug-24,65.88,65.88,65.88,65.88,65
22-Aug-24,65.52,65.52,65.52,65.52,65
21-Aug-24,64.25,64.62,64.25,64.38,1162
15-Aug-24,64.20,64.26,64.20,64.26,12846
14-Aug-24,63.54,63.54,63.54,63.54,6354
13-Aug-24,63.72,63.72,63.54,63.54,6100
09-Aug-24,64.44,64.44,64.44,64.44,128
02-Aug-24,66.00,66.12,66.00,66.12,198
01-Aug-24,67.34,67.34,66.38,66.38,9427
30-Jul-24,72.94,72.94,72.94,72.94,2479
22-Jul-24,69.72,69.72,69.72,69.72,488
18-Jul-24,71.00,71.05,71.00,71.05,10160
02-Jul-24,66.88,66.88,66.88,66.88,66
01-Jul-24,68.25,68.25,68.25,68.25,136
27-Jun-24,67.47,67.47,67.47,67.47,67
20-Jun-24,67.33,67.33,67.33,67.33,201
19-Jun-24,68.01,68.01,68.01,68.01,3128
10-Jun-24,68.18,68.60,68.18,68.60,273
07-Jun-24,67.83,67.83,67.83,67.83,135
06-Jun-24,68.30,68.30,67.83,67.83,272
04-Jun-24,68.04,68.04,68.04,68.04,68
03-Jun-24,66.57,67.34,66.57,66.99,47649
31-May-24,66.22,66.22,66.22,66.22,264
24-May-24,66.78,66.78,66.78,66.78,66
22-May-24,66.50,66.50,66.50,66.50,2061
21-May-24,66.29,66.29,66.29,66.29,66
20-May-24,67.24,67.24,67.24,67.24,201
06-May-24,67.48,67.48,67.48,67.48,4048
03-May-24,67.50,67.69,67.35,67.69,11870
02-May-24,67.27,67.27,67.27,67.27,67
30-Apr-24,68.88,69.71,68.88,69.71,138
29-Apr-24,68.88,68.88,68.88,68.88,68
25-Apr-24,68.79,68.79,68.79,68.79,68
22-Apr-24,66.92,66.92,66.92,66.92,66
19-Apr-24,67.83,67.83,67.83,67.83,67
18-Apr-24,67.62,67.62,67.62,67.62,67
16-Apr-24,66.99,66.99,66.99,66.99,200
12-Apr-24,68.04,68.04,68.04,68.04,68
09-Apr-24,67.48,67.48,67.48,67.48,134
26-Mar-24,68.65,68.65,68.65,68.65,68
25-Mar-24,68.88,68.88,68.88,68.88,137
20-Mar-24,67.63,67.63,67.63,67.63,4395
15-Mar-24,67.20,67.20,67.20,67.20,67
14-Mar-24,62.26,65.82,62.26,65.82,255
26-Feb-24,63.54,63.54,63.54,63.54,190
22-Feb-24,63.78,63.78,63.78,63.78,127
21-Feb-24,61.68,61.68,61.68,61.68,61
19-Feb-24,62.71,62.71,62.71,62.71,62
16-Feb-24,65.94,65.94,65.66,65.66,131
15-Feb-24,63.96,64.61,63.96,64.61,128
14-Feb-24,63.96,63.96,63.96,63.96,191
09-Feb-24,60.59,60.59,60.59,60.59,60
08-Feb-24,60.61,60.61,60.61,60.61,60
07-Feb-24,60.60,60.60,58.82,59.00,1004
05-Feb-24,62.40,62.40,62.34,62.34,6112
01-Feb-24,61.80,61.80,61.80,61.80,1483
30-Jan-24,61.44,61.44,61.44,61.44,1228
29-Jan-24,61.98,62.50,61.98,62.50,124
26-Jan-24,61.56,61.98,61.56,61.98,7889
25-Jan-24,61.20,61.20,61.20,61.20,61
24-Jan-24,61.20,61.20,61.20,61.20,306
23-Jan-24,60.61,60.61,60.61,60.61,60
22-Jan-24,60.61,60.61,60.61,60.61,60
19-Jan-24,60.23,60.23,58.86,58.86,649
17-Jan-24,60.18,60.18,59.04,59.04,721
11-Jan-24,58.94,58.94,58.94,58.94,1178
10-Jan-24,59.38,59.75,59.37,59.70,1432
09-Jan-24,59.52,59.70,59.52,59.70,238
08-Jan-24,58.83,58.83,58.83,58.83,58
05-Jan-24,57.70,58.14,57.04,58.14,404
04-Jan-24,57.72,57.72,57.70,57.70,346
03-Jan-24,59.22,59.22,59.22,59.22,59
02-Jan-24,58.50,59.22,58.50,59.22,588
28-Dec-23,57.78,57.78,57.78,57.78,57
27-Dec-23,57.06,57.06,57.06,57.06,57
26-Dec-23,57.14,57.14,57.00,57.06,285
22-Dec-23,58.26,58.26,58.26,58.26,58
21-Dec-23,59.22,59.22,57.90,58.26,757
20-Dec-23,59.22,59.22,59.22,59.22,4086
19-Dec-23,50.94,58.09,50.94,58.09,327
18-Dec-23,59.81,60.23,59.23,60.01,956
15-Dec-23,61.56,61.56,59.81,59.81,362
14-Dec-23,59.34,59.34,59.34,59.34,118
13-Dec-23,59.16,59.34,59.16,59.34,830
12-Dec-23,59.16,59.16,59.16,59.16,295
11-Dec-23,58.98,58.98,58.98,58.98,58
08-Dec-23,58.84,58.84,58.84,58.84,58
06-Dec-23,58.00,58.00,58.00,58.00,5800
05-Dec-23,57.50,57.50,57.50,57.50,5750
04-Dec-23,57.32,57.32,57.32,57.32,57
01-Dec-23,57.48,57.48,57.48,57.48,2299
30-Nov-23,57.14,57.14,57.14,57.14,57
29-Nov-23,59.34,59.34,59.34,59.34,59
28-Nov-23,58.50,58.50,58.50,58.50,1872
23-Nov-23,58.62,58.62,58.62,58.62,117
21-Nov-23,58.62,58.62,58.62,58.62,58
20-Nov-23,58.33,58.33,57.84,57.84,34820
14-Nov-23,58.50,58.50,58.38,58.38,7663
13-Nov-23,58.14,58.14,58.14,58.14,40698
10-Nov-23,57.45,57.45,57.40,57.40,26580
09-Nov-23,57.90,58.02,57.90,58.02,173
06-Nov-23,57.30,57.30,57.30,57.30,57
01-Nov-23,57.45,57.45,56.76,56.76,8674
31-Oct-23,57.00,57.00,57.00,57.00,17100
30-Oct-23,57.42,57.42,55.85,55.85,2348
27-Oct-23,57.48,57.65,57.48,57.50,4659
24-Oct-23,66.66,66.66,66.66,66.66,66

*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: WUNI34