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
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	0,54%	0,36	66,66	66,66	66,66	66,66	66	1
23/10/2023	-0,82%	-0,55	66,30	66,30	66,30	66,30	1K	1
20/10/2023	-0,93%	-0,63	66,85	66,64	66,64	66,85	133	2
17/10/2023	1,15%	0,77	67,48	67,20	66,78	67,48	41K	4
16/10/2023	-0,31%	-0,21	66,71	67,55	66,71	67,55	78K	5
13/10/2023	0,42%	0,28	66,92	67,02	66,92	67,48	4K	4
11/10/2023	0,32%	0,21	66,64	66,64	66,64	66,64	66	1
10/10/2023	-2,77%	-1,89	66,43	67,69	66,43	67,69	42K	7
09/10/2023	0,62%	0,42	68,32	68,32	68,32	68,32	136	1
04/10/2023	2,31%	1,53	67,90	67,90	67,90	67,90	1K	1
03/10/2023	0,33%	0,22	66,37	66,37	66,37	66,37	66	1
02/10/2023	-1,46%	-0,98	66,15	65,87	65,87	66,15	727	4
28/09/2023	1,91%	1,26	67,13	67,13	67,13	67,13	201	1
27/09/2023	1,00%	0,65	65,87	65,87	65,87	65,87	11K	1
25/09/2023	1,97%	1,26	65,22	65,76	64,56	65,76	2K	5
22/09/2023	1,52%	0,96	63,96	64,40	63,96	64,40	3K	2
20/09/2023	1,55%	0,96	63,00	63,00	63,00	63,54	7K	3
19/09/2023	0,19%	0,12	62,04	62,04	62,04	62,04	620	1
18/09/2023	-0,10%	-0,06	61,92	61,86	61,62	61,92	556	8
14/09/2023	-2,09%	-1,32	61,98	61,84	61,44	61,98	185	3
13/09/2023	-0,57%	-0,36	63,30	63,66	63,30	63,78	1K	6
08/09/2023	0,57%	0,36	63,66	63,60	63,60	63,66	318	3
06/09/2023	1,83%	1,14	63,30	63,30	63,30	63,30	1K	1
05/09/2023	0,31%	0,19	62,16	62,16	62,16	62,16	62	1
04/09/2023	-0,50%	-0,31	61,97	61,96	61,96	61,97	1K	2
01/09/2023	1,68%	1,03	62,28	62,28	62,28	62,28	124	1
31/08/2023	6,34%	3,65	61,25	60,07	60,07	61,25	3K	5
23/08/2023	-0,72%	-0,42	57,60	58,08	57,60	58,08	115	2
18/08/2023	0,64%	0,37	58,02	58,02	58,02	58,02	580	1
15/08/2023	-1,71%	-1,00	57,65	57,65	57,65	57,65	115	1
11/08/2023	0,57%	0,33	58,65	58,65	58,65	58,65	3K	1
08/08/2023	1,57%	0,90	58,32	58,32	58,32	58,32	583	1
03/08/2023	-0,14%	-0,08	57,42	57,42	57,42	57,42	57	1
31/07/2023	-1,30%	-0,76	57,50	58,26	57,50	58,26	633	2
18/07/2023	4,28%	2,39	58,26	52,55	52,55	58,30	443	5
06/07/2023	0,00%	0,00	55,87	55,87	55,87	55,87	111	2
20/06/2023	0,22%	0,12	55,87	55,87	55,87	55,87	111	1
16/06/2023	-5,76%	-3,41	55,75	55,75	55,75	55,75	55	1
14/06/2023	3,79%	2,16	59,16	59,16	59,16	59,16	118	1
12/06/2023	-3,88%	-2,30	57,00	57,00	57,00	57,00	114	1
07/06/2023	3,31%	1,90	59,30	59,70	59,30	59,70	1K	2
05/06/2023	-1,53%	-0,89	57,40	57,20	57,20	57,40	5K	9
12/05/2023	-2,15%	-1,28	58,29	58,29	58,29	58,29	757	1
10/05/2023	-0,88%	-0,53	59,57	59,57	59,57	59,57	595	1
05/05/2023	1,95%	1,15	60,10	60,00	60,00	60,10	23K	3
03/05/2023	8,03%	4,38	58,95	55,64	55,64	59,15	11K	8
28/04/2023	1,43%	0,77	54,57	54,57	54,57	54,57	54	1
27/04/2023	0,24%	0,13	53,80	53,80	53,80	53,80	430	1
26/04/2023	-2,36%	-1,30	53,67	54,30	53,67	54,30	325	2
18/04/2023	-1,84%	-1,03	54,97	54,97	54,97	54,97	109	1
03/04/2023	-1,23%	-0,70	56,00	56,00	56,00	56,00	392	1
27/03/2023	-2,81%	-1,64	56,70	56,70	56,70	56,70	283	1
22/03/2023	0,86%	0,50	58,34	58,34	58,34	58,34	875	1
20/03/2023	1,08%	0,62	57,84	57,84	57,84	57,84	289	1
17/03/2023	0,49%	0,28	57,22	57,22	57,22	57,22	57	1
16/03/2023	5,06%	2,74	56,94	54,78	54,78	56,94	617	4
14/03/2023	-2,43%	-1,35	54,20	55,30	54,20	55,30	25K	3
13/03/2023	-3,76%	-2,17	55,55	55,55	55,55	55,55	833	2
10/03/2023	-2,14%	-1,26	57,72	57,72	57,72	57,72	1K	1
09/03/2023	-2,99%	-1,82	58,98	60,00	58,98	60,00	12K	4
08/03/2023	-2,88%	-1,80	60,80	60,80	60,80	60,80	608	1
07/03/2023	-2,31%	-1,48	62,60	62,60	62,60	62,60	6K	1
06/03/2023	-6,93%	-4,77	64,08	64,50	64,08	64,50	2K	2
23/02/2023	-5,52%	-4,02	68,85	68,85	68,85	68,85	137	1
17/02/2023	-	-	72,87	72,87	72,87	72,87	7K	1

Date,Open,High,Low,Close,Volume
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
23-Oct-23,66.30,66.30,66.30,66.30,1326
20-Oct-23,66.64,66.85,66.64,66.85,133
17-Oct-23,67.20,67.48,66.78,67.48,41275
16-Oct-23,67.55,67.55,66.71,66.71,78100
13-Oct-23,67.02,67.48,66.92,66.92,4492
11-Oct-23,66.64,66.64,66.64,66.64,66
10-Oct-23,67.69,67.69,66.43,66.43,41847
09-Oct-23,68.32,68.32,68.32,68.32,136
04-Oct-23,67.90,67.90,67.90,67.90,1086
03-Oct-23,66.37,66.37,66.37,66.37,66
02-Oct-23,65.87,66.15,65.87,66.15,727
28-Sep-23,67.13,67.13,67.13,67.13,201
27-Sep-23,65.87,65.87,65.87,65.87,11197
25-Sep-23,65.76,65.76,64.56,65.22,1692
22-Sep-23,64.40,64.40,63.96,63.96,2825
20-Sep-23,63.00,63.54,63.00,63.00,6855
19-Sep-23,62.04,62.04,62.04,62.04,620
18-Sep-23,61.86,61.92,61.62,61.92,556
14-Sep-23,61.84,61.98,61.44,61.98,185
13-Sep-23,63.66,63.78,63.30,63.30,1335
08-Sep-23,63.60,63.66,63.60,63.66,318
06-Sep-23,63.30,63.30,63.30,63.30,1266
05-Sep-23,62.16,62.16,62.16,62.16,62
04-Sep-23,61.96,61.97,61.96,61.97,1239
01-Sep-23,62.28,62.28,62.28,62.28,124
31-Aug-23,60.07,61.25,60.07,61.25,3322
23-Aug-23,58.08,58.08,57.60,57.60,115
18-Aug-23,58.02,58.02,58.02,58.02,580
15-Aug-23,57.65,57.65,57.65,57.65,115
11-Aug-23,58.65,58.65,58.65,58.65,2697
08-Aug-23,58.32,58.32,58.32,58.32,583
03-Aug-23,57.42,57.42,57.42,57.42,57
31-Jul-23,58.26,58.26,57.50,57.50,633
18-Jul-23,52.55,58.30,52.55,58.26,443
06-Jul-23,55.87,55.87,55.87,55.87,111
20-Jun-23,55.87,55.87,55.87,55.87,111
16-Jun-23,55.75,55.75,55.75,55.75,55
14-Jun-23,59.16,59.16,59.16,59.16,118
12-Jun-23,57.00,57.00,57.00,57.00,114
07-Jun-23,59.70,59.70,59.30,59.30,1424
05-Jun-23,57.20,57.40,57.20,57.40,5108
12-May-23,58.29,58.29,58.29,58.29,757
10-May-23,59.57,59.57,59.57,59.57,595
05-May-23,60.00,60.10,60.00,60.10,22892
03-May-23,55.64,59.15,55.64,58.95,11391
28-Apr-23,54.57,54.57,54.57,54.57,54
27-Apr-23,53.80,53.80,53.80,53.80,430
26-Apr-23,54.30,54.30,53.67,53.67,325
18-Apr-23,54.97,54.97,54.97,54.97,109
03-Apr-23,56.00,56.00,56.00,56.00,392
27-Mar-23,56.70,56.70,56.70,56.70,283
22-Mar-23,58.34,58.34,58.34,58.34,875
20-Mar-23,57.84,57.84,57.84,57.84,289
17-Mar-23,57.22,57.22,57.22,57.22,57
16-Mar-23,54.78,56.94,54.78,56.94,617
14-Mar-23,55.30,55.30,54.20,54.20,25454
13-Mar-23,55.55,55.55,55.55,55.55,833
10-Mar-23,57.72,57.72,57.72,57.72,1385
09-Mar-23,60.00,60.00,58.98,58.98,12057
08-Mar-23,60.80,60.80,60.80,60.80,608
07-Mar-23,62.60,62.60,62.60,62.60,6260
06-Mar-23,64.50,64.50,64.08,64.08,1932
23-Feb-23,68.85,68.85,68.85,68.85,137
17-Feb-23,72.87,72.87,72.87,72.87,7287

*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