Cotação atual, histórico e gráfico do papel: X1YZ34

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 X1YZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/09/2026	-0,49%	-0,08	16,28	16,18	16,18	16,28	615	3
14/09/2026	0,62%	0,10	16,36	16,18	16,18	16,50	19K	4
11/09/2026	-0,49%	-0,08	16,26	16,28	16,26	16,28	1K	2
10/09/2026	0,00%	0,00	16,34	16,34	16,34	16,34	359	4
09/09/2026	0,12%	0,02	16,34	16,06	16,04	16,34	140K	12
08/09/2026	-3,43%	-0,58	16,32	16,52	16,26	16,52	20K	261
04/09/2026	-0,47%	-0,08	16,90	16,96	16,90	17,06	41K	108
03/09/2026	-0,06%	-0,01	16,98	16,94	16,92	17,04	3K	36
02/09/2026	-4,76%	-0,85	16,99	16,16	16,16	16,99	103K	6
27/08/2026	5,56%	0,94	17,84	17,56	17,56	17,84	18K	2
25/08/2026	0,60%	0,10	16,90	16,54	16,54	17,00	673	4
24/08/2026	0,30%	0,05	16,80	16,96	16,80	16,96	190K	11
21/08/2026	-0,18%	-0,03	16,75	16,90	16,75	16,90	10K	2
19/08/2026	0,36%	0,06	16,78	16,38	16,38	16,92	2K	5
18/08/2026	-3,24%	-0,56	16,72	16,72	16,72	16,72	484	1
14/08/2026	7,87%	1,26	17,28	17,18	17,18	17,36	12K	7
12/08/2026	-2,08%	-0,34	16,02	16,02	16,02	16,02	16K	2
11/08/2026	1,36%	0,22	16,36	16,03	16,03	16,36	1K	3
10/08/2026	1,13%	0,18	16,14	16,14	16,14	16,28	810	4
07/08/2026	-3,21%	-0,53	15,96	16,00	15,96	16,00	958	2
06/08/2026	-4,35%	-0,75	16,49	17,24	16,49	17,47	96K	4
05/08/2026	-0,29%	-0,05	17,24	17,54	17,24	17,54	208K	124
04/08/2026	3,29%	0,55	17,29	16,75	16,75	17,29	2K	4
30/07/2026	-0,12%	-0,02	16,74	16,56	16,56	16,74	83	2
29/07/2026	-1,18%	-0,20	16,76	17,08	16,76	17,08	35K	7
28/07/2026	8,58%	1,34	16,96	16,92	16,86	16,96	34K	5
23/07/2026	-3,82%	-0,62	15,62	15,60	15,60	15,65	2K	20
20/07/2026	-2,93%	-0,49	16,24	16,90	16,24	16,90	50	2
16/07/2026	0,42%	0,07	16,73	16,73	16,73	16,73	501	1
15/07/2026	2,59%	0,42	16,66	16,43	16,24	16,95	104K	8
14/07/2026	1,37%	0,22	16,24	16,02	16,02	16,24	11K	11
13/07/2026	1,14%	0,18	16,02	16,02	16,02	16,02	32	1
10/07/2026	-0,38%	-0,06	15,84	16,16	15,84	16,16	2K	4
09/07/2026	-0,93%	-0,15	15,90	15,76	15,76	15,90	157	2
07/07/2026	-1,29%	-0,21	16,05	16,05	16,05	16,05	995	1
06/07/2026	0,74%	0,12	16,26	16,22	16,16	16,30	2K	15
01/07/2026	2,74%	0,43	16,14	16,14	16,14	16,14	2K	1
30/06/2026	-2,78%	-0,45	15,71	15,71	15,71	15,71	8K	1
29/06/2026	0,75%	0,12	16,16	16,12	16,12	16,16	161	2
26/06/2026	4,02%	0,62	16,04	15,52	15,52	16,04	24K	3
25/06/2026	-2,77%	-0,44	15,42	15,48	15,42	15,54	823	3
24/06/2026	4,48%	0,68	15,86	16,00	15,86	16,00	991	2
23/06/2026	0,80%	0,12	15,18	14,76	14,76	15,18	899	4
22/06/2026	-2,14%	-0,33	15,06	15,30	14,87	15,46	5K	316
19/06/2026	0,00%	0,00	15,39	15,39	15,39	15,39	153	1
18/06/2026	0,98%	0,15	15,39	15,32	15,32	15,52	26K	4
17/06/2026	0,79%	0,12	15,24	15,24	15,24	15,24	106	1
16/06/2026	0,80%	0,12	15,12	15,15	15,12	15,15	25K	2
15/06/2026	7,68%	1,07	15,00	14,34	14,34	15,09	622	4
09/06/2026	-1,28%	-0,18	13,93	13,93	13,93	13,93	27	1
08/06/2026	1,00%	0,14	14,11	14,04	14,04	14,12	1K	4
05/06/2026	-1,27%	-0,18	13,97	14,14	13,97	14,15	11K	6
03/06/2026	-6,91%	-1,05	14,15	14,46	14,15	14,54	759	3
02/06/2026	0,00%	0,00	15,20	15,20	15,20	15,20	304	1
29/05/2026	1,74%	0,26	15,20	14,64	14,64	15,20	2K	3
28/05/2026	8,10%	1,12	14,94	14,70	14,70	14,94	207	2
26/05/2026	1,32%	0,18	13,82	13,82	13,82	13,82	13	1
22/05/2026	-0,51%	-0,07	13,64	13,64	13,64	13,64	2K	2
21/05/2026	-1,65%	-0,23	13,71	13,94	13,71	14,05	2K	4
19/05/2026	-1,20%	-0,17	13,94	13,94	13,94	13,94	1K	2
18/05/2026	-0,84%	-0,12	14,11	14,13	14,11	14,14	293K	21
15/05/2026	0,64%	0,09	14,23	14,29	14,23	14,29	298K	15
14/05/2026	-0,07%	-0,01	14,14	14,17	14,14	14,18	295K	6
12/05/2026	-0,98%	-0,14	14,15	14,12	14,12	14,15	649	2
11/05/2026	-3,64%	-0,54	14,29	14,63	14,29	14,63	115	3
08/05/2026	6,77%	0,94	14,83	14,95	14,45	15,01	16K	12
07/05/2026	-0,07%	-0,01	13,89	14,00	13,88	14,00	305	3
06/05/2026	-1,00%	-0,14	13,90	14,08	13,78	14,08	666	7
05/05/2026	-1,20%	-0,17	14,04	14,00	14,00	14,17	9K	4
04/05/2026	1,79%	0,25	14,21	14,45	14,20	14,45	15K	32
30/04/2026	-0,21%	-0,03	13,96	13,66	13,66	13,96	1K	2
29/04/2026	0,94%	0,13	13,99	14,00	13,77	14,00	18K	8
28/04/2026	-1,00%	-0,14	13,86	13,86	13,83	13,86	1K	15
27/04/2026	-2,23%	-0,32	14,00	14,20	14,00	14,20	2K	7
24/04/2026	1,56%	0,22	14,32	13,81	13,81	14,39	1K	16
23/04/2026	-2,02%	-0,29	14,10	14,10	14,10	14,10	169	1
22/04/2026	-1,10%	-0,16	14,39	14,25	14,25	14,52	2K	19
20/04/2026	6,20%	0,85	14,55	14,49	14,49	14,55	159	2
16/04/2026	0,96%	0,13	13,70	13,56	13,56	13,70	1K	2
15/04/2026	6,10%	0,78	13,57	13,64	13,57	13,64	298	2
13/04/2026	3,40%	0,42	12,79	12,38	12,31	12,79	46K	11
10/04/2026	-1,28%	-0,16	12,37	12,53	12,30	12,53	35K	34
09/04/2026	-1,96%	-0,25	12,53	12,91	12,37	12,91	4K	7
08/04/2026	2,73%	0,34	12,78	12,98	12,75	12,98	640	5
07/04/2026	-0,32%	-0,04	12,44	12,43	12,36	12,44	1K	4
06/04/2026	1,63%	0,20	12,48	12,59	12,45	12,59	8K	25
02/04/2026	-0,16%	-0,02	12,28	12,24	12,24	12,30	15K	3
01/04/2026	2,41%	0,29	12,30	12,30	12,30	12,30	25K	3
30/03/2026	2,30%	0,27	12,01	11,96	11,95	12,05	670	6
27/03/2026	-6,16%	-0,77	11,74	11,97	11,74	11,99	6K	12
26/03/2026	-0,56%	-0,07	12,51	12,32	12,32	12,83	2K	6
25/03/2026	0,64%	0,08	12,58	12,51	12,50	12,93	47K	12
24/03/2026	-2,95%	-0,38	12,50	12,50	12,50	12,50	600	1
23/03/2026	2,71%	0,34	12,88	12,78	12,71	12,88	36K	7
20/03/2026	1,37%	0,17	12,54	12,50	12,46	12,77	47K	211
19/03/2026	2,40%	0,29	12,37	12,07	12,02	12,37	641	9
18/03/2026	-3,67%	-0,46	12,08	11,99	11,99	12,11	1K	3
17/03/2026	-1,10%	-0,14	12,54	12,54	12,54	12,54	12	1
16/03/2026	0,00%	0,00	12,68	12,68	12,68	12,68	12	1
13/03/2026	0,00%	0,00	12,68	12,42	12,42	12,70	16K	3
12/03/2026	-4,23%	-0,56	12,68	12,62	12,62	12,71	13K	10
11/03/2026	-2,36%	-0,32	13,24	13,24	13,24	13,24	39	1
10/03/2026	-0,15%	-0,02	13,56	13,63	13,50	13,63	2K	13
09/03/2026	-2,51%	-0,35	13,58	13,60	13,58	13,60	13K	3
06/03/2026	-1,35%	-0,19	13,93	13,92	13,92	13,93	863	2
05/03/2026	3,67%	0,50	14,12	13,76	13,68	14,17	1K	20
04/03/2026	1,26%	0,17	13,62	13,59	13,59	13,62	27	2
03/03/2026	1,13%	0,15	13,45	13,32	13,27	13,45	31K	4
02/03/2026	1,45%	0,19	13,30	13,11	12,50	13,32	51K	13
27/02/2026	17,58%	1,96	13,11	13,08	12,69	13,55	205K	32
26/02/2026	4,40%	0,47	11,15	10,79	10,74	11,15	4K	7
25/02/2026	1,04%	0,11	10,68	10,75	10,68	10,75	42	2
24/02/2026	0,96%	0,10	10,57	10,54	10,54	10,59	100K	6
23/02/2026	-4,47%	-0,49	10,47	10,89	10,47	10,89	10K	11
20/02/2026	-1,35%	-0,15	10,96	10,88	10,88	11,21	2K	29
19/02/2026	-0,89%	-0,10	11,11	11,14	11,11	11,14	255	3
18/02/2026	6,36%	0,67	11,21	11,22	11,21	11,30	2K	10
13/02/2026	2,53%	0,26	10,54	10,40	10,28	10,56	2K	8
12/02/2026	-7,80%	-0,87	10,28	11,15	10,06	11,15	87K	23
11/02/2026	-7,16%	-0,86	11,15	12,13	11,13	12,13	453	10
10/02/2026	0,92%	0,11	12,01	12,08	12,01	12,08	47K	3
09/02/2026	2,23%	0,26	11,90	11,77	11,64	11,90	1K	5
06/02/2026	2,92%	0,33	11,64	11,66	11,64	11,70	3K	6
05/02/2026	-6,37%	-0,77	11,31	11,55	11,27	11,60	116K	14
04/02/2026	1,68%	0,20	12,08	11,78	11,78	12,11	238	5
03/02/2026	-6,68%	-0,85	11,88	12,46	11,78	12,46	123K	13
02/02/2026	-0,08%	-0,01	12,73	12,64	12,64	12,76	143K	40
30/01/2026	-1,55%	-0,20	12,74	12,74	12,74	12,74	63	1
29/01/2026	-3,86%	-0,52	12,94	12,96	12,94	12,96	20K	2
27/01/2026	-3,72%	-0,52	13,46	13,93	13,46	13,93	21K	3
26/01/2026	-1,27%	-0,18	13,98	14,18	13,98	14,18	1K	4
23/01/2026	3,36%	0,46	14,16	13,78	13,78	14,27	719	30
22/01/2026	0,81%	0,11	13,70	13,59	13,59	13,78	3K	20
21/01/2026	-	-	13,59	13,65	13,52	13,70	24K	7

Date,Open,High,Low,Close,Volume
15-Sep-26,16.18,16.28,16.18,16.28,615
14-Sep-26,16.18,16.50,16.18,16.36,19101
11-Sep-26,16.28,16.28,16.26,16.26,1074
10-Sep-26,16.34,16.34,16.34,16.34,359
09-Sep-26,16.06,16.34,16.04,16.34,140014
08-Sep-26,16.52,16.52,16.26,16.32,20297
04-Sep-26,16.96,17.06,16.90,16.90,40688
03-Sep-26,16.94,17.04,16.92,16.98,2718
02-Sep-26,16.16,16.99,16.16,16.99,103177
27-Aug-26,17.56,17.84,17.56,17.84,17738
25-Aug-26,16.54,17.00,16.54,16.90,673
24-Aug-26,16.96,16.96,16.80,16.80,189672
21-Aug-26,16.90,16.90,16.75,16.75,10085
19-Aug-26,16.38,16.92,16.38,16.78,1983
18-Aug-26,16.72,16.72,16.72,16.72,484
14-Aug-26,17.18,17.36,17.18,17.28,12331
12-Aug-26,16.02,16.02,16.02,16.02,16020
11-Aug-26,16.03,16.36,16.03,16.36,1320
10-Aug-26,16.14,16.28,16.14,16.14,810
07-Aug-26,16.00,16.00,15.96,15.96,958
06-Aug-26,17.24,17.47,16.49,16.49,95902
05-Aug-26,17.54,17.54,17.24,17.24,208270
04-Aug-26,16.75,17.29,16.75,17.29,1997
30-Jul-26,16.56,16.74,16.56,16.74,83
29-Jul-26,17.08,17.08,16.76,16.76,35303
28-Jul-26,16.92,16.96,16.86,16.96,34346
23-Jul-26,15.60,15.65,15.60,15.62,2234
20-Jul-26,16.90,16.90,16.24,16.24,50
16-Jul-26,16.73,16.73,16.73,16.73,501
15-Jul-26,16.43,16.95,16.24,16.66,104243
14-Jul-26,16.02,16.24,16.02,16.24,10772
13-Jul-26,16.02,16.02,16.02,16.02,32
10-Jul-26,16.16,16.16,15.84,15.84,2250
09-Jul-26,15.76,15.90,15.76,15.90,157
07-Jul-26,16.05,16.05,16.05,16.05,995
06-Jul-26,16.22,16.30,16.16,16.26,2354
01-Jul-26,16.14,16.14,16.14,16.14,1614
30-Jun-26,15.71,15.71,15.71,15.71,7855
29-Jun-26,16.12,16.16,16.12,16.16,161
26-Jun-26,15.52,16.04,15.52,16.04,23751
25-Jun-26,15.48,15.54,15.42,15.42,823
24-Jun-26,16.00,16.00,15.86,15.86,991
23-Jun-26,14.76,15.18,14.76,15.18,899
22-Jun-26,15.30,15.46,14.87,15.06,5113
19-Jun-26,15.39,15.39,15.39,15.39,153
18-Jun-26,15.32,15.52,15.32,15.39,25525
17-Jun-26,15.24,15.24,15.24,15.24,106
16-Jun-26,15.15,15.15,15.12,15.12,25099
15-Jun-26,14.34,15.09,14.34,15.00,622
09-Jun-26,13.93,13.93,13.93,13.93,27
08-Jun-26,14.04,14.12,14.04,14.11,1196
05-Jun-26,14.14,14.15,13.97,13.97,11115
03-Jun-26,14.46,14.54,14.15,14.15,759
02-Jun-26,15.20,15.20,15.20,15.20,304
29-May-26,14.64,15.20,14.64,15.20,1545
28-May-26,14.70,14.94,14.70,14.94,207
26-May-26,13.82,13.82,13.82,13.82,13
22-May-26,13.64,13.64,13.64,13.64,1636
21-May-26,13.94,14.05,13.71,13.71,2118
19-May-26,13.94,13.94,13.94,13.94,1491
18-May-26,14.13,14.14,14.11,14.11,292779
15-May-26,14.29,14.29,14.23,14.23,297587
14-May-26,14.17,14.18,14.14,14.14,294919
12-May-26,14.12,14.15,14.12,14.15,649
11-May-26,14.63,14.63,14.29,14.29,115
08-May-26,14.95,15.01,14.45,14.83,16307
07-May-26,14.00,14.00,13.88,13.89,305
06-May-26,14.08,14.08,13.78,13.90,666
05-May-26,14.00,14.17,14.00,14.04,8858
04-May-26,14.45,14.45,14.20,14.21,14693
30-Apr-26,13.66,13.96,13.66,13.96,1229
29-Apr-26,14.00,14.00,13.77,13.99,17724
28-Apr-26,13.86,13.86,13.83,13.86,1232
27-Apr-26,14.20,14.20,14.00,14.00,1584
24-Apr-26,13.81,14.39,13.81,14.32,1019
23-Apr-26,14.10,14.10,14.10,14.10,169
22-Apr-26,14.25,14.52,14.25,14.39,2074
20-Apr-26,14.49,14.55,14.49,14.55,159
16-Apr-26,13.56,13.70,13.56,13.70,1369
15-Apr-26,13.64,13.64,13.57,13.57,298
13-Apr-26,12.38,12.79,12.31,12.79,46004
10-Apr-26,12.53,12.53,12.30,12.37,35009
09-Apr-26,12.91,12.91,12.37,12.53,3801
08-Apr-26,12.98,12.98,12.75,12.78,640
07-Apr-26,12.43,12.44,12.36,12.44,1082
06-Apr-26,12.59,12.59,12.45,12.48,8055
02-Apr-26,12.24,12.30,12.24,12.28,14712
01-Apr-26,12.30,12.30,12.30,12.30,24600
30-Mar-26,11.96,12.05,11.95,12.01,670
27-Mar-26,11.97,11.99,11.74,11.74,5880
26-Mar-26,12.32,12.83,12.32,12.51,1830
25-Mar-26,12.51,12.93,12.50,12.58,47286
24-Mar-26,12.50,12.50,12.50,12.50,600
23-Mar-26,12.78,12.88,12.71,12.88,35721
20-Mar-26,12.50,12.77,12.46,12.54,46735
19-Mar-26,12.07,12.37,12.02,12.37,641
18-Mar-26,11.99,12.11,11.99,12.08,1376
17-Mar-26,12.54,12.54,12.54,12.54,12
16-Mar-26,12.68,12.68,12.68,12.68,12
13-Mar-26,12.42,12.70,12.42,12.68,15973
12-Mar-26,12.62,12.71,12.62,12.68,12741
11-Mar-26,13.24,13.24,13.24,13.24,39
10-Mar-26,13.63,13.63,13.50,13.56,1583
09-Mar-26,13.60,13.60,13.58,13.58,13322
06-Mar-26,13.92,13.93,13.92,13.93,863
05-Mar-26,13.76,14.17,13.68,14.12,1386
04-Mar-26,13.59,13.62,13.59,13.62,27
03-Mar-26,13.32,13.45,13.27,13.45,30810
02-Mar-26,13.11,13.32,12.50,13.30,50848
27-Feb-26,13.08,13.55,12.69,13.11,205060
26-Feb-26,10.79,11.15,10.74,11.15,4464
25-Feb-26,10.75,10.75,10.68,10.68,42
24-Feb-26,10.54,10.59,10.54,10.57,99868
23-Feb-26,10.89,10.89,10.47,10.47,9699
20-Feb-26,10.88,11.21,10.88,10.96,1551
19-Feb-26,11.14,11.14,11.11,11.11,255
18-Feb-26,11.22,11.30,11.21,11.21,1821
13-Feb-26,10.40,10.56,10.28,10.54,2081
12-Feb-26,11.15,11.15,10.06,10.28,86834
11-Feb-26,12.13,12.13,11.13,11.15,453
10-Feb-26,12.08,12.08,12.01,12.01,47105
09-Feb-26,11.77,11.90,11.64,11.90,1466
06-Feb-26,11.66,11.70,11.64,11.64,2598
05-Feb-26,11.55,11.60,11.27,11.31,116225
04-Feb-26,11.78,12.11,11.78,12.08,238
03-Feb-26,12.46,12.46,11.78,11.88,123381
02-Feb-26,12.64,12.76,12.64,12.73,142841
30-Jan-26,12.74,12.74,12.74,12.74,63
29-Jan-26,12.96,12.96,12.94,12.94,20216
27-Jan-26,13.93,13.93,13.46,13.46,20948
26-Jan-26,14.18,14.18,13.98,13.98,1454
23-Jan-26,13.78,14.27,13.78,14.16,719
22-Jan-26,13.59,13.78,13.59,13.70,3152
21-Jan-26,13.65,13.70,13.52,13.59,23585

*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: X1YZ34