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
18/12/2025	0,35%	0,05	14,25	14,42	14,22	14,42	24K	13
17/12/2025	1,14%	0,16	14,20	14,20	14,20	14,45	5K	5
16/12/2025	1,23%	0,17	14,04	14,04	14,04	14,04	547	2
15/12/2025	-0,36%	-0,05	13,87	14,01	13,87	14,19	10K	6
12/12/2025	1,16%	0,16	13,92	13,90	13,77	13,92	1K	5
11/12/2025	0,81%	0,11	13,76	13,71	13,70	13,80	2K	4
10/12/2025	1,64%	0,22	13,65	13,64	13,63	13,65	3K	4

09/12/2025	1,21%	0,16	13,43	13,36	13,36	13,44	2K	17
08/12/2025	0,61%	0,08	13,27	13,34	13,27	13,34	1K	2
05/12/2025	0,69%	0,09	13,19	13,26	13,17	13,26	6K	3
04/12/2025	1,00%	0,13	13,10	12,99	12,94	13,10	5K	6
03/12/2025	-0,23%	-0,03	12,97	13,15	12,97	13,15	2K	14
02/12/2025	-8,13%	-1,15	13,00	13,34	13,00	13,34	1K	30
01/12/2025	-0,70%	-0,10	14,15	13,99	13,96	14,26	582	5
28/11/2025	0,64%	0,09	14,25	13,89	13,89	14,31	508	4
27/11/2025	0,50%	0,07	14,16	14,99	13,68	14,99	444	4
26/11/2025	4,29%	0,58	14,09	14,00	14,00	14,09	3K	2
25/11/2025	1,20%	0,16	13,51	13,29	13,28	13,51	3K	5
24/11/2025	-1,11%	-0,15	13,35	13,50	13,35	13,50	16K	11
21/11/2025	3,45%	0,45	13,50	13,41	13,10	13,50	7K	3
19/11/2025	5,84%	0,72	13,05	12,31	12,29	13,05	383K	10
18/11/2025	-1,04%	-0,13	12,33	12,37	12,24	12,44	1K	6
17/11/2025	-3,04%	-0,39	12,46	12,62	12,46	12,62	3K	3
14/11/2025	-2,50%	-0,33	12,85	13,32	12,85	13,32	11K	4
13/11/2025	-5,04%	-0,70	13,18	13,55	13,12	13,56	106K	6
12/11/2025	0,22%	0,03	13,88	13,95	13,79	13,95	1K	15
11/11/2025	-1,49%	-0,21	13,85	13,86	13,85	13,93	14K	17
10/11/2025	2,78%	0,38	14,06	14,45	14,06	14,45	375	2
07/11/2025	-14,07%	-2,24	13,68	14,00	12,46	14,00	20K	19
06/11/2025	-0,25%	-0,04	15,92	15,64	15,64	15,92	2K	2
05/11/2025	1,66%	0,26	15,96	15,72	15,62	15,96	2K	5
04/11/2025	-3,92%	-0,64	15,70	15,58	15,50	15,80	61K	10
31/10/2025	2,96%	0,47	16,34	16,12	16,08	16,34	11K	3
30/10/2025	-3,00%	-0,49	15,87	16,53	15,87	16,53	1K	4
29/10/2025	-4,94%	-0,85	16,36	16,90	16,25	16,95	11K	41
28/10/2025	-0,17%	-0,03	17,21	17,42	17,15	17,50	1M	73
27/10/2025	0,47%	0,08	17,24	17,26	17,24	17,26	4K	2
24/10/2025	1,18%	0,20	17,16	17,19	17,14	17,19	24K	14
23/10/2025	3,60%	0,59	16,96	16,04	16,04	16,98	8K	7
22/10/2025	-1,62%	-0,27	16,37	16,47	16,37	16,48	5K	4
21/10/2025	1,59%	0,26	16,64	16,50	16,50	16,64	3K	2
20/10/2025	0,86%	0,14	16,38	16,37	16,37	16,44	1K	3
17/10/2025	0,25%	0,04	16,24	16,26	16,22	16,26	211	4
16/10/2025	-5,26%	-0,90	16,20	16,78	16,20	16,78	9K	7
15/10/2025	1,00%	0,17	17,10	17,10	17,10	17,10	17	1
14/10/2025	3,61%	0,59	16,93	16,25	16,25	16,94	23K	14
13/10/2025	-0,49%	-0,08	16,34	16,42	16,34	16,68	3K	4
10/10/2025	-4,53%	-0,78	16,42	17,05	16,35	17,05	19K	7
09/10/2025	-1,26%	-0,22	17,20	17,60	17,20	17,60	1K	3
08/10/2025	3,08%	0,52	17,42	17,12	17,12	17,42	4K	4
07/10/2025	1,56%	0,26	16,90	16,90	16,90	16,97	878	3
06/10/2025	0,97%	0,16	16,64	16,68	16,64	16,68	33	2
03/10/2025	0,18%	0,03	16,48	16,62	16,44	16,66	260K	41
02/10/2025	5,45%	0,85	16,45	16,41	16,30	16,45	2K	7
01/10/2025	2,09%	0,32	15,60	15,28	15,28	15,60	9K	3
30/09/2025	-4,86%	-0,78	15,28	15,60	15,24	15,60	16K	11
29/09/2025	2,29%	0,36	16,06	15,82	15,82	16,15	4K	6
26/09/2025	-0,82%	-0,13	15,70	15,70	15,70	15,70	11K	1
25/09/2025	-2,16%	-0,35	15,83	16,06	15,80	16,06	5K	7
24/09/2025	1,12%	0,18	16,18	16,37	16,18	16,39	12K	6
23/09/2025	-2,91%	-0,48	16,00	16,64	16,00	16,64	23K	6
22/09/2025	0,86%	0,14	16,48	16,51	16,43	16,52	5K	6
19/09/2025	-0,85%	-0,14	16,34	16,48	16,30	16,48	14K	15
18/09/2025	1,35%	0,22	16,48	16,26	16,12	16,60	63K	6
17/09/2025	1,50%	0,24	16,26	16,19	16,02	16,26	8K	5
16/09/2025	1,65%	0,26	16,02	15,76	15,76	16,02	6K	3
15/09/2025	1,03%	0,16	15,76	15,60	15,60	15,78	131K	5
12/09/2025	-2,74%	-0,44	15,60	16,04	15,60	16,04	139K	30
11/09/2025	0,75%	0,12	16,04	15,92	15,92	16,04	14K	4
10/09/2025	-2,57%	-0,42	15,92	16,34	15,84	16,34	15K	37
09/09/2025	-0,18%	-0,03	16,34	16,37	16,34	16,50	6K	7
08/09/2025	1,17%	0,19	16,37	16,38	16,37	16,38	4K	3
05/09/2025	-1,10%	-0,18	16,18	16,36	16,18	16,36	404	2
04/09/2025	-1,21%	-0,20	16,36	16,63	16,32	16,63	1K	5
03/09/2025	-0,78%	-0,13	16,56	16,47	16,47	16,58	593	7
02/09/2025	-2,97%	-0,51	16,69	16,92	16,48	16,92	4K	22
01/09/2025	-0,23%	-0,04	17,20	17,20	17,20	17,20	172	1
29/08/2025	-1,26%	-0,22	17,24	17,51	17,20	17,51	31K	6
28/08/2025	1,51%	0,26	17,46	17,54	17,46	17,54	788	2
27/08/2025	1,65%	0,28	17,20	17,20	17,20	17,20	5K	2
26/08/2025	-1,28%	-0,22	16,92	16,92	16,92	16,92	2K	2
25/08/2025	-0,29%	-0,05	17,14	17,00	17,00	17,32	4K	5
22/08/2025	6,51%	1,05	17,19	16,37	16,37	17,19	22K	30
21/08/2025	-0,12%	-0,02	16,14	16,14	16,14	16,14	32	1
20/08/2025	-0,98%	-0,16	16,16	16,02	15,69	16,16	20K	15
19/08/2025	-2,39%	-0,40	16,32	16,68	16,32	16,68	17K	8
18/08/2025	2,70%	0,44	16,72	16,44	16,44	16,74	7K	25
15/08/2025	-0,97%	-0,16	16,28	16,44	16,28	16,44	18K	4
14/08/2025	-0,84%	-0,14	16,44	16,20	16,20	16,44	2K	3
13/08/2025	3,50%	0,56	16,58	16,46	16,44	16,58	17K	6
12/08/2025	0,50%	0,08	16,02	15,88	15,88	16,08	2K	30
11/08/2025	-6,40%	-1,09	15,94	16,00	15,79	16,00	27K	9
08/08/2025	2,84%	0,47	17,03	16,90	16,90	17,03	1K	2
07/08/2025	-0,24%	-0,04	16,56	16,56	16,56	16,86	2K	35
06/08/2025	0,61%	0,10	16,60	16,64	16,60	16,65	27K	8
05/08/2025	-1,90%	-0,32	16,50	16,49	16,35	16,50	45K	7
04/08/2025	2,31%	0,38	16,82	11,85	11,85	16,82	37K	42
01/08/2025	-4,86%	-0,84	16,44	16,36	16,36	16,44	42K	6
31/07/2025	0,47%	0,08	17,28	17,20	17,20	17,41	11K	7
30/07/2025	-0,92%	-0,16	17,20	17,40	17,19	17,57	39K	7
29/07/2025	-3,56%	-0,64	17,36	18,12	17,36	18,12	17K	22
28/07/2025	0,45%	0,08	18,00	18,23	18,00	18,30	54	3
25/07/2025	1,59%	0,28	17,92	17,59	17,59	17,96	38K	11
24/07/2025	0,46%	0,08	17,64	17,70	17,64	17,75	31K	7
23/07/2025	-0,34%	-0,06	17,56	17,80	17,48	17,80	6K	13
22/07/2025	0,74%	0,13	17,62	17,63	17,56	17,70	46K	29
21/07/2025	7,56%	1,23	17,49	16,27	16,27	17,57	76K	7
18/07/2025	2,91%	0,46	16,26	16,10	15,83	16,26	127K	10
17/07/2025	3,34%	0,51	15,80	15,29	15,29	15,82	49K	11
16/07/2025	3,59%	0,53	15,29	14,98	14,91	15,30	19K	7
15/07/2025	-3,47%	-0,53	14,76	15,09	14,76	15,09	23K	34
14/07/2025	5,74%	0,83	15,29	14,52	14,52	15,47	344K	519
11/07/2025	-5,18%	-0,79	14,46	15,12	14,46	15,12	12K	5
10/07/2025	1,13%	0,17	15,25	15,25	15,25	15,25	2K	3
09/07/2025	2,17%	0,32	15,08	14,83	14,80	15,08	1K	4
08/07/2025	-2,25%	-0,34	14,76	15,20	14,76	15,20	4K	65
07/07/2025	1,96%	0,29	15,10	15,13	15,10	15,13	3K	3
04/07/2025	-0,60%	-0,09	14,81	14,81	14,81	14,81	296	1
03/07/2025	-0,60%	-0,09	14,90	14,88	14,88	14,90	3K	2
02/07/2025	1,01%	0,15	14,99	14,54	14,54	15,20	633	5
01/07/2025	1,30%	0,19	14,84	14,02	14,02	14,86	2K	14
27/06/2025	2,59%	0,37	14,65	14,61	14,61	14,65	3K	3
26/06/2025	-1,24%	-0,18	14,28	14,29	14,20	14,29	4K	16
25/06/2025	0,21%	0,03	14,46	14,58	14,45	14,58	5K	3
24/06/2025	3,37%	0,47	14,43	14,23	14,23	14,43	18K	8
23/06/2025	-0,57%	-0,08	13,96	14,04	13,68	14,04	992	4
20/06/2025	0,43%	0,06	14,04	14,13	13,98	14,13	2K	11
18/06/2025	0,29%	0,04	13,98	13,97	13,88	14,08	1K	51
17/06/2025	-2,11%	-0,30	13,94	14,04	13,89	14,04	8K	83
16/06/2025	3,94%	0,54	14,24	13,81	13,79	14,27	857	30
13/06/2025	-3,66%	-0,52	13,70	14,10	13,60	14,10	769	5
12/06/2025	0,35%	0,05	14,22	14,17	14,17	14,37	2K	18
11/06/2025	-0,98%	-0,14	14,17	14,44	14,14	14,46	3K	31
10/06/2025	-	-	14,31	14,37	14,26	14,45	1K	15

Date,Open,High,Low,Close,Volume
18-Dec-25,14.42,14.42,14.22,14.25,23840
17-Dec-25,14.20,14.45,14.20,14.20,4923
16-Dec-25,14.04,14.04,14.04,14.04,547
15-Dec-25,14.01,14.19,13.87,13.87,9706
12-Dec-25,13.90,13.92,13.77,13.92,1488
11-Dec-25,13.71,13.80,13.70,13.76,2191
10-Dec-25,13.64,13.65,13.63,13.65,2756
09-Dec-25,13.36,13.44,13.36,13.43,2184
08-Dec-25,13.34,13.34,13.27,13.27,1440
05-Dec-25,13.26,13.26,13.17,13.19,6313
04-Dec-25,12.99,13.10,12.94,13.10,5074
03-Dec-25,13.15,13.15,12.97,12.97,1915
02-Dec-25,13.34,13.34,13.00,13.00,1386
01-Dec-25,13.99,14.26,13.96,14.15,582
28-Nov-25,13.89,14.31,13.89,14.25,508
27-Nov-25,14.99,14.99,13.68,14.16,444
26-Nov-25,14.00,14.09,14.00,14.09,2986
25-Nov-25,13.29,13.51,13.28,13.51,3348
24-Nov-25,13.50,13.50,13.35,13.35,16160
21-Nov-25,13.41,13.50,13.10,13.50,7001
19-Nov-25,12.31,13.05,12.29,13.05,383198
18-Nov-25,12.37,12.44,12.24,12.33,1319
17-Nov-25,12.62,12.62,12.46,12.46,2743
14-Nov-25,13.32,13.32,12.85,12.85,10600
13-Nov-25,13.55,13.56,13.12,13.18,106043
12-Nov-25,13.95,13.95,13.79,13.88,1369
11-Nov-25,13.86,13.93,13.85,13.85,14385
10-Nov-25,14.45,14.45,14.06,14.06,375
07-Nov-25,14.00,14.00,12.46,13.68,19925
06-Nov-25,15.64,15.92,15.64,15.92,1512
05-Nov-25,15.72,15.96,15.62,15.96,1679
04-Nov-25,15.58,15.80,15.50,15.70,60511
31-Oct-25,16.12,16.34,16.08,16.34,10531
30-Oct-25,16.53,16.53,15.87,15.87,1155
29-Oct-25,16.90,16.95,16.25,16.36,10730
28-Oct-25,17.42,17.50,17.15,17.21,1286508
27-Oct-25,17.26,17.26,17.24,17.24,4396
24-Oct-25,17.19,17.19,17.14,17.16,23731
23-Oct-25,16.04,16.98,16.04,16.96,8237
22-Oct-25,16.47,16.48,16.37,16.37,4610
21-Oct-25,16.50,16.64,16.50,16.64,3314
20-Oct-25,16.37,16.44,16.37,16.38,1001
17-Oct-25,16.26,16.26,16.22,16.24,211
16-Oct-25,16.78,16.78,16.20,16.20,9292
15-Oct-25,17.10,17.10,17.10,17.10,17
14-Oct-25,16.25,16.94,16.25,16.93,23289
13-Oct-25,16.42,16.68,16.34,16.34,3035
10-Oct-25,17.05,17.05,16.35,16.42,19045
09-Oct-25,17.60,17.60,17.20,17.20,1308
08-Oct-25,17.12,17.42,17.12,17.42,3875
07-Oct-25,16.90,16.97,16.90,16.90,878
06-Oct-25,16.68,16.68,16.64,16.64,33
03-Oct-25,16.62,16.66,16.44,16.48,259506
02-Oct-25,16.41,16.45,16.30,16.45,2097
01-Oct-25,15.28,15.60,15.28,15.60,9403
30-Sep-25,15.60,15.60,15.24,15.28,15693
29-Sep-25,15.82,16.15,15.82,16.06,3986
26-Sep-25,15.70,15.70,15.70,15.70,10990
25-Sep-25,16.06,16.06,15.80,15.83,5021
24-Sep-25,16.37,16.39,16.18,16.18,11709
23-Sep-25,16.64,16.64,16.00,16.00,22796
22-Sep-25,16.51,16.52,16.43,16.48,5191
19-Sep-25,16.48,16.48,16.30,16.34,13691
18-Sep-25,16.26,16.60,16.12,16.48,62964
17-Sep-25,16.19,16.26,16.02,16.26,7619
16-Sep-25,15.76,16.02,15.76,16.02,6023
15-Sep-25,15.60,15.78,15.60,15.76,131381
12-Sep-25,16.04,16.04,15.60,15.60,139084
11-Sep-25,15.92,16.04,15.92,16.04,13873
10-Sep-25,16.34,16.34,15.84,15.92,15416
09-Sep-25,16.37,16.50,16.34,16.34,5929
08-Sep-25,16.38,16.38,16.37,16.37,4419
05-Sep-25,16.36,16.36,16.18,16.18,404
04-Sep-25,16.63,16.63,16.32,16.36,1162
03-Sep-25,16.47,16.58,16.47,16.56,593
02-Sep-25,16.92,16.92,16.48,16.69,3914
01-Sep-25,17.20,17.20,17.20,17.20,172
29-Aug-25,17.51,17.51,17.20,17.24,31095
28-Aug-25,17.54,17.54,17.46,17.46,788
27-Aug-25,17.20,17.20,17.20,17.20,5160
26-Aug-25,16.92,16.92,16.92,16.92,1732
25-Aug-25,17.00,17.32,17.00,17.14,4352
22-Aug-25,16.37,17.19,16.37,17.19,21784
21-Aug-25,16.14,16.14,16.14,16.14,32
20-Aug-25,16.02,16.16,15.69,16.16,19700
19-Aug-25,16.68,16.68,16.32,16.32,17053
18-Aug-25,16.44,16.74,16.44,16.72,6535
15-Aug-25,16.44,16.44,16.28,16.28,17840
14-Aug-25,16.20,16.44,16.20,16.44,2053
13-Aug-25,16.46,16.58,16.44,16.58,17434
12-Aug-25,15.88,16.08,15.88,16.02,1777
11-Aug-25,16.00,16.00,15.79,15.94,26864
08-Aug-25,16.90,17.03,16.90,17.03,1327
07-Aug-25,16.56,16.86,16.56,16.56,1699
06-Aug-25,16.64,16.65,16.60,16.60,26709
05-Aug-25,16.49,16.50,16.35,16.50,45195
04-Aug-25,11.85,16.82,11.85,16.82,37479
01-Aug-25,16.36,16.44,16.36,16.44,42443
31-Jul-25,17.20,17.41,17.20,17.28,10855
30-Jul-25,17.40,17.57,17.19,17.20,39048
29-Jul-25,18.12,18.12,17.36,17.36,16828
28-Jul-25,18.23,18.30,18.00,18.00,54
25-Jul-25,17.59,17.96,17.59,17.92,38347
24-Jul-25,17.70,17.75,17.64,17.64,30898
23-Jul-25,17.80,17.80,17.48,17.56,6206
22-Jul-25,17.63,17.70,17.56,17.62,46425
21-Jul-25,16.27,17.57,16.27,17.49,75545
18-Jul-25,16.10,16.26,15.83,16.26,127120
17-Jul-25,15.29,15.82,15.29,15.80,49211
16-Jul-25,14.98,15.30,14.91,15.29,19337
15-Jul-25,15.09,15.09,14.76,14.76,23219
14-Jul-25,14.52,15.47,14.52,15.29,343878
11-Jul-25,15.12,15.12,14.46,14.46,11992
10-Jul-25,15.25,15.25,15.25,15.25,1830
09-Jul-25,14.83,15.08,14.80,15.08,1395
08-Jul-25,15.20,15.20,14.76,14.76,4353
07-Jul-25,15.13,15.13,15.10,15.10,3070
04-Jul-25,14.81,14.81,14.81,14.81,296
03-Jul-25,14.88,14.90,14.88,14.90,3410
02-Jul-25,14.54,15.20,14.54,14.99,633
01-Jul-25,14.02,14.86,14.02,14.84,1624
27-Jun-25,14.61,14.65,14.61,14.65,3076
26-Jun-25,14.29,14.29,14.20,14.28,3941
25-Jun-25,14.58,14.58,14.45,14.46,5276
24-Jun-25,14.23,14.43,14.23,14.43,17864
23-Jun-25,14.04,14.04,13.68,13.96,992
20-Jun-25,14.13,14.13,13.98,14.04,1682
18-Jun-25,13.97,14.08,13.88,13.98,1089
17-Jun-25,14.04,14.04,13.89,13.94,7515
16-Jun-25,13.81,14.27,13.79,14.24,857
13-Jun-25,14.10,14.10,13.60,13.70,769
12-Jun-25,14.17,14.37,14.17,14.22,1541
11-Jun-25,14.44,14.46,14.14,14.17,2942
10-Jun-25,14.37,14.45,14.26,14.31,1091

*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