Cotação atual, histórico e gráfico do papel: MWET4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 24/10/2018 | 9,00% | 0,27 | 3,27 | 3,10 | 3,10 | 3,27 | 9K | 8 |
| 17/10/2018 | 7,14% | 0,20 | 3,00 | 2,70 | 2,66 | 3,00 | 4K | 12 |
| 16/10/2018 | -5,72% | -0,17 | 2,80 | 2,80 | 2,80 | 2,80 | 5K | 5 |
| 11/10/2018 | -1,33% | -0,04 | 2,97 | 3,00 | 2,97 | 3,00 | 2K | 5 |
| 10/10/2018 | -11,73% | -0,40 | 3,01 | 2,94 | 2,94 | 3,01 | 5K | 8 |
| 08/10/2018 | 14,05% | 0,42 | 3,41 | 3,50 | 3,41 | 3,50 | 2K | 3 |
| 04/10/2018 | 1,70% | 0,05 | 2,99 | 2,99 | 2,99 | 2,99 | 3K | 4 |
| 03/10/2018 | 17,60% | 0,44 | 2,94 | 2,94 | 2,94 | 2,94 | 882 | 1 |
| 26/09/2018 | 1,21% | 0,03 | 2,50 | 2,50 | 2,50 | 2,50 | 250 | 1 |
| 25/09/2018 | -7,49% | -0,20 | 2,47 | 2,51 | 2,47 | 2,51 | 2K | 3 |
| 21/09/2018 | -11,00% | -0,33 | 2,67 | 2,67 | 2,67 | 2,67 | 267 | 1 |
| 04/09/2018 | -6,25% | -0,20 | 3,00 | 3,00 | 3,00 | 3,00 | 300 | 1 |
| 30/08/2018 | -1,54% | -0,05 | 3,20 | 3,22 | 3,20 | 3,22 | 642 | 2 |
| 29/08/2018 | 20,37% | 0,55 | 3,25 | 2,90 | 2,90 | 3,25 | 2K | 6 |
| 27/08/2018 | -3,57% | -0,10 | 2,70 | 2,70 | 2,70 | 2,70 | 270 | 1 |
| 24/08/2018 | -17,16% | -0,58 | 2,80 | 2,92 | 2,80 | 2,92 | 2K | 5 |
| 10/08/2018 | 1,81% | 0,06 | 3,38 | 3,19 | 3,19 | 3,38 | 2K | 4 |
| 06/08/2018 | 10,67% | 0,32 | 3,32 | 3,32 | 3,32 | 3,32 | 1K | 2 |
| 03/08/2018 | 0,00% | 0,00 | 3,00 | 2,67 | 2,67 | 3,00 | 2K | 6 |
| 30/07/2018 | 11,52% | 0,31 | 3,00 | 2,89 | 2,89 | 3,00 | 3K | 4 |
| 27/07/2018 | 12,08% | 0,29 | 2,69 | 2,70 | 2,69 | 2,70 | 539 | 2 |
| 24/07/2018 | -14,29% | -0,40 | 2,40 | 2,70 | 2,40 | 2,70 | 1K | 4 |
| 20/07/2018 | -6,35% | -0,19 | 2,80 | 2,97 | 2,80 | 2,97 | 1K | 3 |
| 18/07/2018 | 3,10% | 0,09 | 2,99 | 2,99 | 2,99 | 2,99 | 299 | 1 |
| 17/07/2018 | 5,45% | 0,15 | 2,90 | 2,80 | 2,80 | 2,90 | 3K | 2 |
| 16/07/2018 | 14,58% | 0,35 | 2,75 | 2,60 | 2,60 | 3,18 | 34K | 32 |
| 06/06/2018 | -14,29% | -0,40 | 2,40 | 2,41 | 2,40 | 2,41 | 10K | 6 |
| 05/06/2018 | -1,75% | -0,05 | 2,80 | 2,80 | 2,80 | 2,80 | 1K | 2 |
| 29/05/2018 | -8,06% | -0,25 | 2,85 | 2,85 | 2,85 | 2,85 | 285 | 1 |
| 24/05/2018 | 0,00% | 0,00 | 3,10 | 3,10 | 3,10 | 3,10 | 310 | 1 |
| 22/05/2018 | -8,55% | -0,29 | 3,10 | 3,04 | 3,04 | 3,10 | 36K | 5 |
| 18/05/2018 | 5,94% | 0,19 | 3,39 | 3,39 | 3,39 | 3,39 | 339 | 1 |
| 17/05/2018 | 13,07% | 0,37 | 3,20 | 3,20 | 3,20 | 3,20 | 320 | 1 |
| 16/05/2018 | -10,44% | -0,33 | 2,83 | 2,89 | 2,83 | 2,89 | 9K | 9 |
| 14/05/2018 | -15,73% | -0,59 | 3,16 | 3,16 | 3,16 | 3,16 | 2K | 4 |
| 09/05/2018 | -1,83% | -0,07 | 3,75 | 3,76 | 3,75 | 3,82 | 2K | 3 |
| 04/05/2018 | -6,83% | -0,28 | 3,82 | 3,82 | 3,82 | 3,82 | 382 | 1 |
| 30/04/2018 | -1,20% | -0,05 | 4,10 | 3,99 | 3,99 | 4,10 | 9K | 4 |
| 26/04/2018 | 29,69% | 0,95 | 4,15 | 3,32 | 3,32 | 4,15 | 16K | 10 |
| 23/04/2018 | -2,74% | -0,09 | 3,20 | 3,20 | 3,20 | 3,20 | 640 | 1 |
| 20/04/2018 | -0,30% | -0,01 | 3,29 | 3,22 | 3,22 | 3,29 | 7K | 4 |
| 13/04/2018 | -2,08% | -0,07 | 3,30 | 3,30 | 3,30 | 3,30 | 330 | 1 |
Date,Open,High,Low,Close,Volume
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-18,3.10,3.27,3.10,3.27,8644
17-Oct-18,2.70,3.00,2.66,3.00,3934
16-Oct-18,2.80,2.80,2.80,2.80,5040
11-Oct-18,3.00,3.00,2.97,2.97,2387
10-Oct-18,2.94,3.01,2.94,3.01,5097
08-Oct-18,3.50,3.50,3.41,3.41,2414
04-Oct-18,2.99,2.99,2.99,2.99,2691
03-Oct-18,2.94,2.94,2.94,2.94,882
26-Sep-18,2.50,2.50,2.50,2.50,250
25-Sep-18,2.51,2.51,2.47,2.47,1745
21-Sep-18,2.67,2.67,2.67,2.67,267
04-Sep-18,3.00,3.00,3.00,3.00,300
30-Aug-18,3.22,3.22,3.20,3.20,642
29-Aug-18,2.90,3.25,2.90,3.25,2133
27-Aug-18,2.70,2.70,2.70,2.70,270
24-Aug-18,2.92,2.92,2.80,2.80,1740
10-Aug-18,3.19,3.38,3.19,3.38,2329
06-Aug-18,3.32,3.32,3.32,3.32,1328
03-Aug-18,2.67,3.00,2.67,3.00,1767
30-Jul-18,2.89,3.00,2.89,3.00,2689
27-Jul-18,2.70,2.70,2.69,2.69,539
24-Jul-18,2.70,2.70,2.40,2.40,1480
20-Jul-18,2.97,2.97,2.80,2.80,1433
18-Jul-18,2.99,2.99,2.99,2.99,299
17-Jul-18,2.80,2.90,2.80,2.90,2850
16-Jul-18,2.60,3.18,2.60,2.75,33684
06-Jun-18,2.41,2.41,2.40,2.40,9620
05-Jun-18,2.80,2.80,2.80,2.80,1120
29-May-18,2.85,2.85,2.85,2.85,285
24-May-18,3.10,3.10,3.10,3.10,310
22-May-18,3.04,3.10,3.04,3.10,35600
18-May-18,3.39,3.39,3.39,3.39,339
17-May-18,3.20,3.20,3.20,3.20,320
16-May-18,2.89,2.89,2.83,2.83,9226
14-May-18,3.16,3.16,3.16,3.16,1896
09-May-18,3.76,3.82,3.75,3.75,1515
04-May-18,3.82,3.82,3.82,3.82,382
30-Apr-18,3.99,4.10,3.99,4.10,9188
26-Apr-18,3.32,4.15,3.32,4.15,15771
23-Apr-18,3.20,3.20,3.20,3.20,640
20-Apr-18,3.22,3.29,3.22,3.29,7455
13-Apr-18,3.30,3.30,3.30,3.30,330
06-Apr-18,3.45,3.45,3.13,3.37,330
05-Apr-18,3.10,3.47,3.10,3.47,330
04-Apr-18,3.00,3.07,3.00,3.07,330
02-Apr-18,2.86,2.95,2.86,2.90,330
29-Mar-18,2.53,2.53,2.50,2.50,330
28-Mar-18,2.97,2.97,2.51,2.51,330
26-Mar-18,2.51,2.51,2.51,2.51,330
12-Mar-18,3.06,3.09,3.06,3.09,330
09-Mar-18,3.07,3.07,3.07,3.07,330
01-Mar-18,3.14,3.14,3.14,3.14,330
28-Feb-18,2.76,3.14,2.76,3.14,330
27-Feb-18,3.00,3.00,3.00,3.00,330
26-Feb-18,3.00,3.00,3.00,3.00,330
23-Feb-18,3.11,3.11,3.11,3.11,330
22-Feb-18,3.11,3.11,3.11,3.11,330
20-Feb-18,3.10,3.13,3.10,3.11,330
19-Feb-18,3.00,3.00,2.74,2.74,330
14-Feb-18,3.26,3.26,3.26,3.26,330
09-Feb-18,3.26,3.26,3.26,3.26,330
07-Feb-18,2.75,2.95,2.75,2.76,330
05-Feb-18,2.96,2.96,2.96,2.96,330
01-Feb-18,2.72,2.72,2.72,2.72,330
29-Jan-18,3.00,3.00,3.00,3.00,330
16-Jan-18,2.81,2.81,2.81,2.81,330
15-Jan-18,2.81,2.81,2.81,2.81,330
12-Jan-18,3.04,3.04,2.86,2.92,330
11-Jan-18,2.92,3.05,2.92,3.05,330
10-Jan-18,2.91,2.91,2.91,2.91,330
09-Jan-18,2.92,2.92,2.92,2.92,330
08-Jan-18,2.92,3.05,2.92,3.05,330
05-Jan-18,3.10,3.10,3.10,3.10,330
04-Jan-18,2.75,2.92,2.75,2.92,330
03-Jan-18,2.66,2.66,2.66,2.66,330
*exoneração de responsabilidade