Cotação atual, histórico e gráfico do papel: MWET4

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 MWET4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-4,81%	-0,81	16,02	17,03	16,02	17,50	17K	10
17/09/2021	-3,05%	-0,53	16,83	17,40	16,20	17,40	112K	34
16/09/2021	-6,01%	-1,11	17,36	18,29	17,36	18,29	32K	15
15/09/2021	2,61%	0,47	18,47	17,60	17,60	18,50	99K	21
14/09/2021	-4,71%	-0,89	18,00	18,88	17,80	18,88	72K	27
13/09/2021	4,94%	0,89	18,89	17,76	17,58	19,29	98K	36
10/09/2021	1,12%	0,20	18,00	18,00	18,00	18,00	9K	4
09/09/2021	-1,11%	-0,20	17,80	18,22	17,26	18,79	52K	23
08/09/2021	-5,06%	-0,96	18,00	18,96	18,00	18,97	25K	7
06/09/2021	5,33%	0,96	18,96	18,36	17,51	19,69	73K	11
03/09/2021	-4,26%	-0,80	18,00	18,75	16,83	18,82	186K	49

02/09/2021	-6,93%	-1,40	18,80	20,44	18,50	20,44	87K	20
01/09/2021	0,95%	0,19	20,20	20,50	20,00	20,79	20K	10
31/08/2021	-2,63%	-0,54	20,01	20,98	20,01	21,59	84K	35
30/08/2021	-2,88%	-0,61	20,55	22,35	20,44	23,61	300K	89
27/08/2021	-2,62%	-0,57	21,16	21,73	21,15	21,99	257K	45
26/08/2021	0,60%	0,13	21,73	20,75	20,65	22,00	105K	32
25/08/2021	-5,64%	-1,29	21,60	23,16	21,60	23,16	177K	53
24/08/2021	1,33%	0,30	22,89	23,49	22,68	23,49	41K	17
23/08/2021	3,10%	0,68	22,59	22,17	21,08	22,97	645K	69
20/08/2021	4,88%	1,02	21,91	21,14	21,14	22,30	162K	38
19/08/2021	-3,29%	-0,71	20,89	21,30	20,31	21,30	71K	33
18/08/2021	1,69%	0,36	21,60	22,00	21,20	23,78	123K	50
17/08/2021	-10,15%	-2,40	21,24	23,64	20,00	26,48	296K	87
16/08/2021	-10,15%	-2,67	23,64	24,53	23,52	24,79	137K	43
13/08/2021	0,50%	0,13	26,31	26,00	26,00	28,56	355K	66
12/08/2021	9,31%	2,23	26,18	25,69	25,00	28,00	344K	99
11/08/2021	-2,64%	-0,65	23,95	24,63	22,92	25,00	163K	49
10/08/2021	-6,61%	-1,74	24,60	25,80	24,51	25,80	140K	42
09/08/2021	-1,53%	-0,41	26,34	26,77	24,34	27,40	67K	22
06/08/2021	-3,08%	-0,85	26,75	27,60	26,31	27,60	51K	14
05/08/2021	-3,83%	-1,10	27,60	29,51	25,47	29,51	244K	65
04/08/2021	1,70%	0,48	28,70	29,87	28,45	30,47	213K	57
03/08/2021	6,97%	1,84	28,22	25,48	24,79	30,80	677K	128
02/08/2021	9,92%	2,38	26,38	24,68	24,58	27,97	225K	58
30/07/2021	-2,00%	-0,49	24,00	24,56	23,01	24,56	161K	51
29/07/2021	-0,24%	-0,06	24,49	24,55	24,05	24,69	110K	36
28/07/2021	-4,44%	-1,14	24,55	25,38	24,55	25,38	32K	9
27/07/2021	-5,27%	-1,43	25,69	25,15	24,90	25,69	149K	42
26/07/2021	-4,88%	-1,39	27,12	26,51	26,51	27,51	104K	36
23/07/2021	-3,06%	-0,90	28,51	29,97	28,00	29,97	249K	50
22/07/2021	-4,26%	-1,31	29,41	30,72	29,00	30,81	195K	50
21/07/2021	-5,91%	-1,93	30,72	33,04	30,51	33,52	119K	35
20/07/2021	5,19%	1,61	32,65	33,17	31,31	36,45	275K	66
19/07/2021	-3,75%	-1,21	31,04	31,86	29,00	31,88	213K	53
16/07/2021	-5,17%	-1,76	32,25	32,02	32,00	33,89	348K	70
15/07/2021	-5,53%	-1,99	34,01	36,00	33,00	37,00	534K	101
14/07/2021	-2,73%	-1,01	36,00	37,27	33,62	40,00	863K	173
13/07/2021	-8,37%	-3,38	37,01	48,00	30,73	48,00	2M	506
12/07/2021	16,10%	5,60	40,39	36,00	36,00	41,90	2M	353
08/07/2021	24,47%	6,84	34,79	29,00	29,00	35,89	2M	557
07/07/2021	12,07%	3,01	27,95	27,00	26,68	28,49	579K	116
06/07/2021	9,92%	2,25	24,94	23,46	23,46	28,74	770K	182
05/07/2021	-0,87%	-0,20	22,69	23,10	22,00	23,10	101K	24
02/07/2021	3,53%	0,78	22,89	22,19	21,10	23,10	445K	109
01/07/2021	16,31%	3,10	22,11	20,00	19,90	23,00	551K	169
30/06/2021	-5,23%	-1,05	19,01	21,01	18,75	21,01	195K	69
29/06/2021	-9,19%	-2,03	20,06	22,09	20,00	22,21	89K	27
28/06/2021	0,87%	0,19	22,09	18,71	18,71	22,10	60K	24
25/06/2021	3,79%	0,80	21,90	21,31	21,10	22,57	263K	50
24/06/2021	0,14%	0,03	21,10	21,07	21,07	22,10	104K	27
23/06/2021	-4,23%	-0,93	21,07	22,25	20,91	22,75	297K	61
22/06/2021	9,95%	1,99	22,00	20,20	20,15	22,00	364K	87
21/06/2021	6,44%	1,21	20,01	19,00	17,81	20,25	230K	72
18/06/2021	3,41%	0,62	18,80	17,01	17,01	19,19	276K	81
17/06/2021	-2,36%	-0,44	18,18	18,40	17,59	19,00	149K	47
16/06/2021	-2,00%	-0,38	18,62	20,20	17,40	20,21	387K	87
15/06/2021	5,50%	0,99	19,00	19,03	18,86	20,96	531K	165
14/06/2021	-7,16%	-1,39	18,01	19,76	18,01	20,38	142K	53
11/06/2021	4,75%	0,88	19,40	18,80	18,20	22,20	518K	161
10/06/2021	-2,27%	-0,43	18,52	19,03	16,10	19,35	440K	148
09/06/2021	-8,89%	-1,85	18,95	20,82	18,10	23,90	2M	372
08/06/2021	20,23%	3,50	20,80	17,55	17,55	21,50	1M	265
07/06/2021	18,49%	2,70	17,30	14,02	14,02	17,30	677K	187
04/06/2021	5,42%	0,75	14,60	13,94	13,86	14,88	238K	66
02/06/2021	0,58%	0,08	13,85	14,19	13,68	14,96	183K	54
01/06/2021	-1,50%	-0,21	13,77	13,98	13,15	14,19	124K	41
31/05/2021	4,48%	0,60	13,98	13,11	13,02	14,38	102K	41
28/05/2021	-3,32%	-0,46	13,38	13,21	13,21	13,89	62K	31
27/05/2021	1,99%	0,27	13,84	13,41	13,41	14,50	451K	104
26/05/2021	-1,67%	-0,23	13,57	13,65	13,05	13,65	236K	79
25/05/2021	9,35%	1,18	13,80	12,93	12,65	13,80	436K	103
24/05/2021	0,08%	0,01	12,62	12,11	11,83	12,64	115K	47
21/05/2021	6,96%	0,82	12,61	11,60	11,12	12,78	149K	62
20/05/2021	8,66%	0,94	11,79	11,34	10,59	11,79	117K	50
19/05/2021	-2,52%	-0,28	10,85	11,17	10,80	11,35	41K	27
18/05/2021	-1,77%	-0,20	11,13	11,25	10,70	11,60	109K	55
17/05/2021	1,07%	0,12	11,33	11,34	10,93	11,59	102K	46
14/05/2021	-6,51%	-0,78	11,21	12,20	10,91	12,20	189K	78
13/05/2021	-1,56%	-0,19	11,99	12,06	10,86	12,78	199K	98
12/05/2021	-6,16%	-0,80	12,18	12,14	11,97	12,98	193K	70
11/05/2021	-0,08%	-0,01	12,98	13,20	12,40	13,30	135K	52
10/05/2021	2,61%	0,33	12,99	13,00	12,41	13,22	323K	95
07/05/2021	5,76%	0,69	12,66	12,04	12,04	13,30	319K	125
06/05/2021	7,74%	0,86	11,97	11,31	11,13	12,00	306K	129
05/05/2021	-9,38%	-1,15	11,11	12,30	11,00	12,75	388K	152
04/05/2021	-4,96%	-0,64	12,26	13,10	11,90	13,10	536K	170
03/05/2021	2,38%	0,30	12,90	12,58	12,58	14,50	981K	315
30/04/2021	16,77%	1,81	12,60	10,83	10,83	13,50	2M	684
29/04/2021	32,56%	2,65	10,79	8,33	8,06	12,40	2M	869
28/04/2021	-4,24%	-0,36	8,14	8,32	7,90	8,60	167K	50
27/04/2021	-5,56%	-0,50	8,50	8,50	8,25	9,00	220K	139
26/04/2021	23,29%	1,70	9,00	7,33	7,31	9,85	1M	555
23/04/2021	1,39%	0,10	7,30	7,47	6,79	7,65	286K	129
22/04/2021	13,21%	0,84	7,20	6,55	6,39	7,93	982K	453
20/04/2021	2,58%	0,16	6,36	6,09	6,09	6,40	93K	52
19/04/2021	3,51%	0,21	6,20	5,99	5,97	6,23	72K	50
16/04/2021	-1,80%	-0,11	5,99	6,03	5,99	6,09	31K	29
15/04/2021	0,99%	0,06	6,10	6,11	6,01	6,11	19K	11
14/04/2021	-2,74%	-0,17	6,04	6,29	5,94	6,37	184K	90
13/04/2021	2,81%	0,17	6,21	6,07	5,94	6,57	417K	204
12/04/2021	-0,17%	-0,01	6,04	6,11	6,01	6,30	96K	84
09/04/2021	1,51%	0,09	6,05	6,03	5,90	6,07	48K	35
08/04/2021	-0,67%	-0,04	5,96	5,94	5,94	6,14	36K	23
07/04/2021	-0,66%	-0,04	6,00	5,97	5,90	6,10	135K	60
06/04/2021	-3,82%	-0,24	6,04	6,11	5,85	6,20	90K	59
05/04/2021	1,29%	0,08	6,28	6,10	6,10	6,31	10K	12
01/04/2021	0,00%	0,00	6,20	6,27	6,10	6,33	13K	11
31/03/2021	-2,21%	-0,14	6,20	6,24	6,12	6,26	38K	19
30/03/2021	3,26%	0,20	6,34	6,09	6,08	6,67	113K	70
29/03/2021	0,49%	0,03	6,14	6,15	6,06	6,22	43K	30
26/03/2021	-0,33%	-0,02	6,11	6,11	6,11	6,11	611	1
25/03/2021	0,99%	0,06	6,13	6,07	6,06	6,16	18K	8
24/03/2021	0,00%	0,00	6,07	6,10	6,07	6,10	5K	5
23/03/2021	0,00%	0,00	6,07	6,09	6,07	6,16	12K	9
22/03/2021	-2,10%	-0,13	6,07	6,18	6,06	6,29	26K	23
19/03/2021	3,33%	0,20	6,20	6,13	6,10	6,30	55K	49
18/03/2021	0,84%	0,05	6,00	6,16	6,00	6,41	267K	140
17/03/2021	-1,00%	-0,06	5,95	6,01	5,95	6,24	62K	31
16/03/2021	-2,12%	-0,13	6,01	6,01	5,84	6,07	64K	31
15/03/2021	0,66%	0,04	6,14	6,19	6,02	6,22	97K	30
12/03/2021	1,67%	0,10	6,10	6,05	6,00	6,58	143K	76
11/03/2021	-0,66%	-0,04	6,00	6,33	5,97	6,33	44K	20
10/03/2021	-	-	6,04	6,15	5,96	6,15	18K	12

Date,Open,High,Low,Close,Volume
20-Sep-21,17.03,17.50,16.02,16.02,16502
17-Sep-21,17.40,17.40,16.20,16.83,111513
16-Sep-21,18.29,18.29,17.36,17.36,31745
15-Sep-21,17.60,18.50,17.60,18.47,98757
14-Sep-21,18.88,18.88,17.80,18.00,72186
13-Sep-21,17.76,19.29,17.58,18.89,98019
10-Sep-21,18.00,18.00,18.00,18.00,8997
09-Sep-21,18.22,18.79,17.26,17.80,51920
08-Sep-21,18.96,18.97,18.00,18.00,25490
06-Sep-21,18.36,19.69,17.51,18.96,72634
03-Sep-21,18.75,18.82,16.83,18.00,185690
02-Sep-21,20.44,20.44,18.50,18.80,86993
01-Sep-21,20.50,20.79,20.00,20.20,20318
31-Aug-21,20.98,21.59,20.01,20.01,84460
30-Aug-21,22.35,23.61,20.44,20.55,300399
27-Aug-21,21.73,21.99,21.15,21.16,257018
26-Aug-21,20.75,22.00,20.65,21.73,105266
25-Aug-21,23.16,23.16,21.60,21.60,176748
24-Aug-21,23.49,23.49,22.68,22.89,41266
23-Aug-21,22.17,22.97,21.08,22.59,645091
20-Aug-21,21.14,22.30,21.14,21.91,161949
19-Aug-21,21.30,21.30,20.31,20.89,70768
18-Aug-21,22.00,23.78,21.20,21.60,123279
17-Aug-21,23.64,26.48,20.00,21.24,295928
16-Aug-21,24.53,24.79,23.52,23.64,136899
13-Aug-21,26.00,28.56,26.00,26.31,355430
12-Aug-21,25.69,28.00,25.00,26.18,344452
11-Aug-21,24.63,25.00,22.92,23.95,163032
10-Aug-21,25.80,25.80,24.51,24.60,140036
09-Aug-21,26.77,27.40,24.34,26.34,67428
06-Aug-21,27.60,27.60,26.31,26.75,51153
05-Aug-21,29.51,29.51,25.47,27.60,244339
04-Aug-21,29.87,30.47,28.45,28.70,213135
03-Aug-21,25.48,30.80,24.79,28.22,676825
02-Aug-21,24.68,27.97,24.58,26.38,224938
30-Jul-21,24.56,24.56,23.01,24.00,161065
29-Jul-21,24.55,24.69,24.05,24.49,109626
28-Jul-21,25.38,25.38,24.55,24.55,32319
27-Jul-21,25.15,25.69,24.90,25.69,148696
26-Jul-21,26.51,27.51,26.51,27.12,103559
23-Jul-21,29.97,29.97,28.00,28.51,248622
22-Jul-21,30.72,30.81,29.00,29.41,194954
21-Jul-21,33.04,33.52,30.51,30.72,118888
20-Jul-21,33.17,36.45,31.31,32.65,274815
19-Jul-21,31.86,31.88,29.00,31.04,212887
16-Jul-21,32.02,33.89,32.00,32.25,348371
15-Jul-21,36.00,37.00,33.00,34.01,534097
14-Jul-21,37.27,40.00,33.62,36.00,863496
13-Jul-21,48.00,48.00,30.73,37.01,2348909
12-Jul-21,36.00,41.90,36.00,40.39,1963945
08-Jul-21,29.00,35.89,29.00,34.79,2385059
07-Jul-21,27.00,28.49,26.68,27.95,578985
06-Jul-21,23.46,28.74,23.46,24.94,769563
05-Jul-21,23.10,23.10,22.00,22.69,101225
02-Jul-21,22.19,23.10,21.10,22.89,444702
01-Jul-21,20.00,23.00,19.90,22.11,551265
30-Jun-21,21.01,21.01,18.75,19.01,194517
29-Jun-21,22.09,22.21,20.00,20.06,89401
28-Jun-21,18.71,22.10,18.71,22.09,59988
25-Jun-21,21.31,22.57,21.10,21.90,263226
24-Jun-21,21.07,22.10,21.07,21.10,104312
23-Jun-21,22.25,22.75,20.91,21.07,297042
22-Jun-21,20.20,22.00,20.15,22.00,363610
21-Jun-21,19.00,20.25,17.81,20.01,229888
18-Jun-21,17.01,19.19,17.01,18.80,276143
17-Jun-21,18.40,19.00,17.59,18.18,148868
16-Jun-21,20.20,20.21,17.40,18.62,387378
15-Jun-21,19.03,20.96,18.86,19.00,531294
14-Jun-21,19.76,20.38,18.01,18.01,141914
11-Jun-21,18.80,22.20,18.20,19.40,517919
10-Jun-21,19.03,19.35,16.10,18.52,440359
09-Jun-21,20.82,23.90,18.10,18.95,1502755
08-Jun-21,17.55,21.50,17.55,20.80,1056768
07-Jun-21,14.02,17.30,14.02,17.30,676720
04-Jun-21,13.94,14.88,13.86,14.60,237875
02-Jun-21,14.19,14.96,13.68,13.85,182872
01-Jun-21,13.98,14.19,13.15,13.77,123608
31-May-21,13.11,14.38,13.02,13.98,102057
28-May-21,13.21,13.89,13.21,13.38,62253
27-May-21,13.41,14.50,13.41,13.84,451266
26-May-21,13.65,13.65,13.05,13.57,236168
25-May-21,12.93,13.80,12.65,13.80,435644
24-May-21,12.11,12.64,11.83,12.62,115498
21-May-21,11.60,12.78,11.12,12.61,148800
20-May-21,11.34,11.79,10.59,11.79,116784
19-May-21,11.17,11.35,10.80,10.85,40707
18-May-21,11.25,11.60,10.70,11.13,109303
17-May-21,11.34,11.59,10.93,11.33,102111
14-May-21,12.20,12.20,10.91,11.21,188621
13-May-21,12.06,12.78,10.86,11.99,198770
12-May-21,12.14,12.98,11.97,12.18,192968
11-May-21,13.20,13.30,12.40,12.98,134712
10-May-21,13.00,13.22,12.41,12.99,322753
07-May-21,12.04,13.30,12.04,12.66,318789
06-May-21,11.31,12.00,11.13,11.97,305583
05-May-21,12.30,12.75,11.00,11.11,388142
04-May-21,13.10,13.10,11.90,12.26,535556
03-May-21,12.58,14.50,12.58,12.90,981392
30-Apr-21,10.83,13.50,10.83,12.60,2132659
29-Apr-21,8.33,12.40,8.06,10.79,1779406
28-Apr-21,8.32,8.60,7.90,8.14,167063
27-Apr-21,8.50,9.00,8.25,8.50,220179
26-Apr-21,7.33,9.85,7.31,9.00,1114888
23-Apr-21,7.47,7.65,6.79,7.30,285989
22-Apr-21,6.55,7.93,6.39,7.20,981945
20-Apr-21,6.09,6.40,6.09,6.36,92618
19-Apr-21,5.99,6.23,5.97,6.20,71971
16-Apr-21,6.03,6.09,5.99,5.99,30672
15-Apr-21,6.11,6.11,6.01,6.10,18893
14-Apr-21,6.29,6.37,5.94,6.04,183657
13-Apr-21,6.07,6.57,5.94,6.21,416620
12-Apr-21,6.11,6.30,6.01,6.04,96389
09-Apr-21,6.03,6.07,5.90,6.05,47904
08-Apr-21,5.94,6.14,5.94,5.96,36131
07-Apr-21,5.97,6.10,5.90,6.00,134798
06-Apr-21,6.11,6.20,5.85,6.04,89758
05-Apr-21,6.10,6.31,6.10,6.28,10005
01-Apr-21,6.27,6.33,6.10,6.20,12986
31-Mar-21,6.24,6.26,6.12,6.20,37833
30-Mar-21,6.09,6.67,6.08,6.34,112913
29-Mar-21,6.15,6.22,6.06,6.14,43008
26-Mar-21,6.11,6.11,6.11,6.11,611
25-Mar-21,6.07,6.16,6.06,6.13,17694
24-Mar-21,6.10,6.10,6.07,6.07,4871
23-Mar-21,6.09,6.16,6.07,6.07,11649
22-Mar-21,6.18,6.29,6.06,6.07,25909
19-Mar-21,6.13,6.30,6.10,6.20,54631
18-Mar-21,6.16,6.41,6.00,6.00,266674
17-Mar-21,6.01,6.24,5.95,5.95,62463
16-Mar-21,6.01,6.07,5.84,6.01,64478
15-Mar-21,6.19,6.22,6.02,6.14,97365
12-Mar-21,6.05,6.58,6.00,6.10,142667
11-Mar-21,6.33,6.33,5.97,6.00,44443
10-Mar-21,6.15,6.15,5.96,6.04,17660

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MWET4

cotações, gráficos e mais...