Cotação atual, histórico e gráfico do papel: MWET4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 14,85% | 0,71 | 5,49 | 4,30 | 4,30 | 5,50 | 46K | 32 |
| 20/08/2019 | -6,27% | -0,32 | 4,78 | 4,78 | 4,78 | 4,78 | 478 | 1 |
| 19/08/2019 | -1,35% | -0,07 | 5,10 | 5,10 | 5,10 | 5,10 | 2K | 3 |
| 14/08/2019 | 7,71% | 0,37 | 5,17 | 5,17 | 5,17 | 5,17 | 5K | 1 |
| 13/08/2019 | -3,81% | -0,19 | 4,80 | 4,50 | 4,50 | 4,80 | 9K | 5 |
| 12/08/2019 | -0,20% | -0,01 | 4,99 | 4,99 | 4,99 | 4,99 | 1K | 2 |
| 09/08/2019 | 0,00% | 0,00 | 5,00 | 4,70 | 4,60 | 5,00 | 16K | 9 |
| 05/08/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 4K | 3 |
| 02/08/2019 | -5,48% | -0,29 | 5,00 | 5,10 | 5,00 | 5,30 | 18K | 16 |
| 01/08/2019 | 5,80% | 0,29 | 5,29 | 5,50 | 5,01 | 6,05 | 197K | 40 |
| 31/07/2019 | 2,04% | 0,10 | 5,00 | 4,89 | 4,80 | 5,00 | 93K | 37 |
| 30/07/2019 | 13,95% | 0,60 | 4,90 | 4,31 | 4,30 | 4,90 | 98K | 31 |
| 29/07/2019 | 6,17% | 0,25 | 4,30 | 4,30 | 4,30 | 4,30 | 22K | 4 |
| 26/07/2019 | 1,50% | 0,06 | 4,05 | 4,12 | 4,00 | 4,12 | 29K | 7 |
| 24/07/2019 | 3,91% | 0,15 | 3,99 | 3,99 | 3,99 | 3,99 | 1K | 1 |
| 19/07/2019 | 0,26% | 0,01 | 3,84 | 3,84 | 3,84 | 3,84 | 2K | 2 |
| 18/07/2019 | 0,79% | 0,03 | 3,83 | 3,83 | 3,83 | 3,83 | 4K | 1 |
| 17/07/2019 | -12,64% | -0,55 | 3,80 | 3,80 | 3,80 | 3,80 | 380 | 1 |
| 15/07/2019 | 0,00% | 0,00 | 4,35 | 4,24 | 4,24 | 4,35 | 9K | 4 |
| 11/07/2019 | -0,68% | -0,03 | 4,35 | 4,35 | 4,35 | 4,35 | 9K | 3 |
| 10/07/2019 | 8,96% | 0,36 | 4,38 | 3,86 | 3,86 | 4,38 | 27K | 10 |
| 08/07/2019 | 10,14% | 0,37 | 4,02 | 3,11 | 3,11 | 4,02 | 3K | 7 |
| 05/07/2019 | -9,20% | -0,37 | 3,65 | 3,64 | 3,64 | 3,65 | 77K | 4 |
| 03/07/2019 | 0,00% | 0,00 | 4,02 | 4,02 | 4,02 | 4,02 | 402 | 1 |
| 26/06/2019 | 0,00% | 0,00 | 4,02 | 4,02 | 4,02 | 4,02 | 402 | 1 |
| 24/06/2019 | -10,67% | -0,48 | 4,02 | 4,03 | 4,02 | 4,03 | 18K | 9 |
| 13/06/2019 | -10,00% | -0,50 | 4,50 | 4,50 | 4,50 | 4,50 | 450 | 1 |
| 22/05/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 1000 | 2 |
| 13/05/2019 | 0,40% | 0,02 | 5,00 | 5,00 | 5,00 | 5,00 | 2K | 1 |
| 10/05/2019 | -0,20% | -0,01 | 4,98 | 4,98 | 4,98 | 4,98 | 100K | 2 |
| 09/05/2019 | 0,00% | 0,00 | 4,99 | 4,99 | 4,99 | 4,99 | 499 | 1 |
| 03/05/2019 | -0,20% | -0,01 | 4,99 | 4,99 | 4,99 | 4,99 | 499 | 1 |
| 02/05/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 1000 | 1 |
| 30/04/2019 | 0,00% | 0,00 | 5,00 | 4,99 | 4,99 | 5,00 | 1K | 2 |
| 25/04/2019 | 6,38% | 0,30 | 5,00 | 4,69 | 4,69 | 5,00 | 7K | 3 |
| 23/04/2019 | 2,17% | 0,10 | 4,70 | 4,70 | 4,70 | 4,70 | 1K | 1 |
| 15/04/2019 | 1,32% | 0,06 | 4,60 | 4,60 | 4,60 | 4,60 | 102K | 4 |
| 08/04/2019 | 8,10% | 0,34 | 4,54 | 4,60 | 4,54 | 4,60 | 11K | 5 |
| 05/04/2019 | 5,00% | 0,20 | 4,20 | 4,20 | 4,20 | 4,20 | 34K | 6 |
| 04/04/2019 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,00 | 2K | 1 |
| 02/04/2019 | -2,44% | -0,10 | 4,00 | 4,00 | 4,00 | 4,00 | 800 | 1 |
| 29/03/2019 | -10,87% | -0,50 | 4,10 | 3,80 | 3,80 | 4,10 | 3K | 4 |
| 19/03/2019 | 0,00% | 0,00 | 4,60 | 4,60 | 4,60 | 4,60 | 460 | 1 |
| 18/03/2019 | 2,00% | 0,09 | 4,60 | 4,51 | 4,51 | 4,60 | 3K | 3 |
| 15/03/2019 | 5,87% | 0,25 | 4,51 | 4,50 | 4,50 | 4,51 | 1K | 3 |
| 14/03/2019 | 0,71% | 0,03 | 4,26 | 4,22 | 4,22 | 4,26 | 4K | 4 |
| 13/03/2019 | 3,17% | 0,13 | 4,23 | 4,20 | 4,20 | 4,23 | 5K | 3 |
| 12/03/2019 | 0,00% | 0,00 | 4,10 | 4,10 | 3,85 | 4,10 | 1K | 3 |
| 11/03/2019 | 2,50% | 0,10 | 4,10 | 4,10 | 4,10 | 4,10 | 7K | 6 |
| 08/03/2019 | -2,44% | -0,10 | 4,00 | 3,80 | 3,80 | 4,00 | 14K | 12 |
| 06/03/2019 | 0,24% | 0,01 | 4,10 | 4,10 | 4,10 | 4,10 | 1K | 1 |
| 28/02/2019 | -0,24% | -0,01 | 4,09 | 4,10 | 4,09 | 4,10 | 2K | 2 |
| 27/02/2019 | 1,23% | 0,05 | 4,10 | 4,10 | 4,10 | 4,10 | 4K | 5 |
| 26/02/2019 | 0,00% | 0,00 | 4,05 | 4,05 | 4,05 | 4,05 | 405 | 1 |
| 25/02/2019 | 9,46% | 0,35 | 4,05 | 4,07 | 4,05 | 4,07 | 18K | 5 |
| 21/02/2019 | -1,33% | -0,05 | 3,70 | 3,70 | 3,70 | 3,70 | 1K | 2 |
| 19/02/2019 | 0,00% | 0,00 | 3,75 | 3,75 | 3,75 | 3,75 | 1K | 1 |
| 18/02/2019 | -6,02% | -0,24 | 3,75 | 4,00 | 3,75 | 4,00 | 1K | 3 |
| 15/02/2019 | -1,97% | -0,08 | 3,99 | 3,99 | 3,99 | 3,99 | 2K | 1 |
| 14/02/2019 | 1,75% | 0,07 | 4,07 | 4,08 | 4,00 | 4,08 | 2K | 4 |
| 13/02/2019 | -2,44% | -0,10 | 4,00 | 4,09 | 4,00 | 4,09 | 4K | 4 |
| 05/02/2019 | 7,33% | 0,28 | 4,10 | 4,10 | 4,10 | 4,11 | 4K | 5 |
| 01/02/2019 | -4,50% | -0,18 | 3,82 | 3,80 | 3,80 | 3,85 | 14K | 9 |
| 31/01/2019 | 3,36% | 0,13 | 4,00 | 4,00 | 3,80 | 4,00 | 19K | 10 |
| 30/01/2019 | -15,69% | -0,72 | 3,87 | 4,02 | 3,70 | 4,02 | 12K | 20 |
| 29/01/2019 | -8,02% | -0,40 | 4,59 | 4,80 | 4,59 | 4,80 | 19K | 4 |
| 24/01/2019 | -0,20% | -0,01 | 4,99 | 5,29 | 4,98 | 5,29 | 33K | 9 |
| 23/01/2019 | 0,00% | 0,00 | 5,00 | 5,20 | 5,00 | 5,20 | 50K | 13 |
| 22/01/2019 | 1,01% | 0,05 | 5,00 | 5,25 | 5,00 | 5,25 | 61K | 22 |
| 21/01/2019 | 9,51% | 0,43 | 4,95 | 4,60 | 4,50 | 5,00 | 83K | 37 |
| 18/01/2019 | -7,57% | -0,37 | 4,52 | 4,80 | 4,50 | 4,80 | 2K | 4 |
| 17/01/2019 | 13,72% | 0,59 | 4,89 | 4,57 | 4,57 | 4,90 | 23K | 23 |
| 16/01/2019 | 11,40% | 0,44 | 4,30 | 4,09 | 4,02 | 4,30 | 44K | 32 |
| 15/01/2019 | 12,87% | 0,44 | 3,86 | 3,21 | 3,21 | 3,86 | 23K | 22 |
| 14/01/2019 | 9,62% | 0,30 | 3,42 | 3,30 | 3,30 | 3,65 | 17K | 15 |
| 11/01/2019 | 2,30% | 0,07 | 3,12 | 2,96 | 2,91 | 3,12 | 38K | 11 |
| 10/01/2019 | 8,54% | 0,24 | 3,05 | 3,03 | 2,91 | 3,05 | 27K | 7 |
| 09/01/2019 | 0,00% | 0,00 | 2,81 | 2,80 | 2,80 | 2,81 | 6K | 2 |
| 08/01/2019 | -7,87% | -0,24 | 2,81 | 2,70 | 2,70 | 2,99 | 8K | 12 |
| 04/01/2019 | -1,29% | -0,04 | 3,05 | 3,05 | 3,05 | 3,05 | 8K | 3 |
| 03/01/2019 | -0,32% | -0,01 | 3,09 | 3,09 | 3,09 | 3,09 | 3K | 2 |
| 02/01/2019 | 4,73% | 0,14 | 3,10 | 2,95 | 2,95 | 3,10 | 15K | 10 |
| 27/12/2018 | -0,34% | -0,01 | 2,96 | 2,96 | 2,96 | 2,96 | 592 | 1 |
| 26/12/2018 | -0,34% | -0,01 | 2,97 | 2,97 | 2,97 | 2,97 | 3K | 1 |
| 12/12/2018 | 12,45% | 0,33 | 2,98 | 2,98 | 2,98 | 2,98 | 298 | 1 |
| 10/12/2018 | 0,00% | 0,00 | 2,65 | 2,61 | 2,61 | 2,65 | 5K | 2 |
| 07/12/2018 | -1,85% | -0,05 | 2,65 | 2,70 | 2,65 | 2,70 | 5K | 3 |
| 04/12/2018 | -1,82% | -0,05 | 2,70 | 2,70 | 2,70 | 2,70 | 3K | 1 |
| 03/12/2018 | -8,33% | -0,25 | 2,75 | 2,75 | 2,75 | 2,76 | 17K | 17 |
| 30/11/2018 | 13,21% | 0,35 | 3,00 | 2,80 | 2,80 | 3,00 | 5K | 2 |
| 28/11/2018 | -1,85% | -0,05 | 2,65 | 2,65 | 2,65 | 2,65 | 4K | 1 |
| 27/11/2018 | -3,57% | -0,10 | 2,70 | 2,65 | 2,65 | 2,70 | 2K | 2 |
| 22/11/2018 | -1,75% | -0,05 | 2,80 | 2,80 | 2,80 | 2,80 | 280 | 1 |
| 16/11/2018 | -3,39% | -0,10 | 2,85 | 2,85 | 2,85 | 2,85 | 285 | 1 |
| 07/11/2018 | -2,32% | -0,07 | 2,95 | 2,95 | 2,95 | 2,95 | 590 | 1 |
| 06/11/2018 | -5,33% | -0,17 | 3,02 | 3,02 | 3,02 | 3,02 | 2K | 1 |
| 05/11/2018 | 6,69% | 0,20 | 3,19 | 3,19 | 3,19 | 3,19 | 957 | 1 |
| 01/11/2018 | 0,00% | 0,00 | 2,99 | 2,99 | 2,99 | 2,99 | 1K | 1 |
| 31/10/2018 | -9,94% | -0,33 | 2,99 | 3,00 | 2,75 | 3,00 | 23K | 12 |
| 26/10/2018 | 3,75% | 0,12 | 3,32 | 3,32 | 3,32 | 3,32 | 332 | 1 |
| 25/10/2018 | -2,14% | -0,07 | 3,20 | 3,30 | 3,09 | 3,30 | 44K | 20 |
Date,Open,High,Low,Close,Volume
21-Aug-19,4.30,5.50,4.30,5.49,45771
20-Aug-19,4.78,4.78,4.78,4.78,478
19-Aug-19,5.10,5.10,5.10,5.10,2040
14-Aug-19,5.17,5.17,5.17,5.17,4653
13-Aug-19,4.50,4.80,4.50,4.80,9090
12-Aug-19,4.99,4.99,4.99,4.99,1497
09-Aug-19,4.70,5.00,4.60,5.00,15956
05-Aug-19,5.00,5.00,5.00,5.00,3500
02-Aug-19,5.10,5.30,5.00,5.00,17541
01-Aug-19,5.50,6.05,5.01,5.29,196878
31-Jul-19,4.89,5.00,4.80,5.00,92992
30-Jul-19,4.31,4.90,4.30,4.90,97796
29-Jul-19,4.30,4.30,4.30,4.30,21500
26-Jul-19,4.12,4.12,4.00,4.05,29100
24-Jul-19,3.99,3.99,3.99,3.99,1197
19-Jul-19,3.84,3.84,3.84,3.84,2304
18-Jul-19,3.83,3.83,3.83,3.83,3830
17-Jul-19,3.80,3.80,3.80,3.80,380
15-Jul-19,4.24,4.35,4.24,4.35,8649
11-Jul-19,4.35,4.35,4.35,4.35,8700
10-Jul-19,3.86,4.38,3.86,4.38,27305
08-Jul-19,3.11,4.02,3.11,4.02,2979
05-Jul-19,3.64,3.65,3.64,3.65,76815
03-Jul-19,4.02,4.02,4.02,4.02,402
26-Jun-19,4.02,4.02,4.02,4.02,402
24-Jun-19,4.03,4.03,4.02,4.02,18134
13-Jun-19,4.50,4.50,4.50,4.50,450
22-May-19,5.00,5.00,5.00,5.00,1000
13-May-19,5.00,5.00,5.00,5.00,1500
10-May-19,4.98,4.98,4.98,4.98,99600
09-May-19,4.99,4.99,4.99,4.99,499
03-May-19,4.99,4.99,4.99,4.99,499
02-May-19,5.00,5.00,5.00,5.00,1000
30-Apr-19,4.99,5.00,4.99,5.00,1499
25-Apr-19,4.69,5.00,4.69,5.00,7166
23-Apr-19,4.70,4.70,4.70,4.70,1410
15-Apr-19,4.60,4.60,4.60,4.60,102120
08-Apr-19,4.60,4.60,4.54,4.54,10945
05-Apr-19,4.20,4.20,4.20,4.20,34440
04-Apr-19,4.00,4.00,4.00,4.00,2000
02-Apr-19,4.00,4.00,4.00,4.00,800
29-Mar-19,3.80,4.10,3.80,4.10,2780
19-Mar-19,4.60,4.60,4.60,4.60,460
18-Mar-19,4.51,4.60,4.51,4.60,3166
15-Mar-19,4.50,4.51,4.50,4.51,1352
14-Mar-19,4.22,4.26,4.22,4.26,3802
13-Mar-19,4.20,4.23,4.20,4.23,4623
12-Mar-19,4.10,4.10,3.85,4.10,1205
11-Mar-19,4.10,4.10,4.10,4.10,6970
08-Mar-19,3.80,4.00,3.80,4.00,14242
06-Mar-19,4.10,4.10,4.10,4.10,1230
28-Feb-19,4.10,4.10,4.09,4.09,1637
27-Feb-19,4.10,4.10,4.10,4.10,4100
26-Feb-19,4.05,4.05,4.05,4.05,405
25-Feb-19,4.07,4.07,4.05,4.05,18305
21-Feb-19,3.70,3.70,3.70,3.70,1110
19-Feb-19,3.75,3.75,3.75,3.75,1125
18-Feb-19,4.00,4.00,3.75,3.75,1152
15-Feb-19,3.99,3.99,3.99,3.99,1596
14-Feb-19,4.08,4.08,4.00,4.07,2438
13-Feb-19,4.09,4.09,4.00,4.00,3645
05-Feb-19,4.10,4.11,4.10,4.10,3692
01-Feb-19,3.80,3.85,3.80,3.82,14082
31-Jan-19,4.00,4.00,3.80,4.00,18925
30-Jan-19,4.02,4.02,3.70,3.87,11604
29-Jan-19,4.80,4.80,4.59,4.59,18657
24-Jan-19,5.29,5.29,4.98,4.99,33112
23-Jan-19,5.20,5.20,5.00,5.00,50021
22-Jan-19,5.25,5.25,5.00,5.00,61096
21-Jan-19,4.60,5.00,4.50,4.95,83321
18-Jan-19,4.80,4.80,4.50,4.52,2342
17-Jan-19,4.57,4.90,4.57,4.89,22626
16-Jan-19,4.09,4.30,4.02,4.30,43736
15-Jan-19,3.21,3.86,3.21,3.86,22623
14-Jan-19,3.30,3.65,3.30,3.42,17297
11-Jan-19,2.96,3.12,2.91,3.12,38136
10-Jan-19,3.03,3.05,2.91,3.05,26699
09-Jan-19,2.80,2.81,2.80,2.81,6180
08-Jan-19,2.70,2.99,2.70,2.81,8241
04-Jan-19,3.05,3.05,3.05,3.05,7930
03-Jan-19,3.09,3.09,3.09,3.09,2781
02-Jan-19,2.95,3.10,2.95,3.10,15210
27-Dec-18,2.96,2.96,2.96,2.96,592
26-Dec-18,2.97,2.97,2.97,2.97,2970
12-Dec-18,2.98,2.98,2.98,2.98,298
10-Dec-18,2.61,2.65,2.61,2.65,5260
07-Dec-18,2.70,2.70,2.65,2.65,5110
04-Dec-18,2.70,2.70,2.70,2.70,2700
03-Dec-18,2.75,2.76,2.75,2.75,16777
30-Nov-18,2.80,3.00,2.80,3.00,5140
28-Nov-18,2.65,2.65,2.65,2.65,3975
27-Nov-18,2.65,2.70,2.65,2.70,1615
22-Nov-18,2.80,2.80,2.80,2.80,280
16-Nov-18,2.85,2.85,2.85,2.85,285
07-Nov-18,2.95,2.95,2.95,2.95,590
06-Nov-18,3.02,3.02,3.02,3.02,1510
05-Nov-18,3.19,3.19,3.19,3.19,957
01-Nov-18,2.99,2.99,2.99,2.99,1495
31-Oct-18,3.00,3.00,2.75,2.99,23007
26-Oct-18,3.32,3.32,3.32,3.32,332
25-Oct-18,3.30,3.30,3.09,3.20,43765
24-Oct-18,3.10,3.27,3.10,3.27,43765
17-Oct-18,2.70,3.00,2.66,3.00,43765
16-Oct-18,2.80,2.80,2.80,2.80,43765
11-Oct-18,3.00,3.00,2.97,2.97,43765
10-Oct-18,2.94,3.01,2.94,3.01,43765
08-Oct-18,3.50,3.50,3.41,3.41,43765
04-Oct-18,2.99,2.99,2.99,2.99,43765
03-Oct-18,2.94,2.94,2.94,2.94,43765
26-Sep-18,2.50,2.50,2.50,2.50,43765
25-Sep-18,2.51,2.51,2.47,2.47,43765
21-Sep-18,2.67,2.67,2.67,2.67,43765
04-Sep-18,3.00,3.00,3.00,3.00,43765
30-Aug-18,3.22,3.22,3.20,3.20,43765
29-Aug-18,2.90,3.25,2.90,3.25,43765
27-Aug-18,2.70,2.70,2.70,2.70,43765
24-Aug-18,2.92,2.92,2.80,2.80,43765
10-Aug-18,3.19,3.38,3.19,3.38,43765
06-Aug-18,3.32,3.32,3.32,3.32,43765
03-Aug-18,2.67,3.00,2.67,3.00,43765
30-Jul-18,2.89,3.00,2.89,3.00,43765
27-Jul-18,2.70,2.70,2.69,2.69,43765
24-Jul-18,2.70,2.70,2.40,2.40,43765
20-Jul-18,2.97,2.97,2.80,2.80,43765
18-Jul-18,2.99,2.99,2.99,2.99,43765
17-Jul-18,2.80,2.90,2.80,2.90,43765
16-Jul-18,2.60,3.18,2.60,2.75,43765
06-Jun-18,2.41,2.41,2.40,2.40,43765
05-Jun-18,2.80,2.80,2.80,2.80,43765
29-May-18,2.85,2.85,2.85,2.85,43765
24-May-18,3.10,3.10,3.10,3.10,43765
22-May-18,3.04,3.10,3.04,3.10,43765
18-May-18,3.39,3.39,3.39,3.39,43765
17-May-18,3.20,3.20,3.20,3.20,43765
*exoneração de responsabilidade