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
19/08/2022	-1,64%	-0,18	10,79	11,10	10,46	11,10	18K	14
18/08/2022	0,00%	0,00	10,97	11,18	10,97	11,81	134K	43
17/08/2022	6,92%	0,71	10,97	10,88	10,40	11,60	98K	61
16/08/2022	-3,57%	-0,38	10,26	10,75	10,26	13,80	396K	181
15/08/2022	5,98%	0,60	10,64	10,20	10,03	10,64	92K	10
12/08/2022	-5,37%	-0,57	10,04	10,04	9,85	10,15	153K	27
11/08/2022	-3,55%	-0,39	10,61	10,86	10,60	11,15	30K	17
10/08/2022	4,66%	0,49	11,00	10,55	10,55	11,33	29K	11
09/08/2022	0,10%	0,01	10,51	10,97	10,51	12,54	94K	53
08/08/2022	0,48%	0,05	10,50	10,50	10,27	10,98	128K	28
05/08/2022	2,75%	0,28	10,45	10,59	10,44	10,60	7K	5

04/08/2022	-8,71%	-0,97	10,17	11,14	10,03	11,14	58K	36
03/08/2022	-2,19%	-0,25	11,14	10,61	10,60	11,39	32K	16
02/08/2022	0,00%	0,00	11,39	11,39	11,38	12,20	53K	25
01/08/2022	24,89%	2,27	11,39	9,10	9,10	12,48	200K	108
29/07/2022	0,22%	0,02	9,12	9,10	9,10	9,49	8K	7
28/07/2022	-2,15%	-0,20	9,10	9,10	9,10	9,10	13K	2
27/07/2022	1,09%	0,10	9,30	9,30	9,30	9,30	6K	1
26/07/2022	-2,13%	-0,20	9,20	9,69	9,19	9,69	45K	7
22/07/2022	2,51%	0,23	9,40	9,59	9,40	9,59	7K	4
21/07/2022	-2,86%	-0,27	9,17	9,24	9,12	9,30	51K	11
20/07/2022	-2,58%	-0,25	9,44	9,01	9,01	9,53	16K	10
19/07/2022	0,94%	0,09	9,69	9,69	9,69	9,69	969	1
18/07/2022	1,05%	0,10	9,60	9,70	9,60	9,70	3K	2
15/07/2022	5,56%	0,50	9,50	9,69	9,49	9,69	11K	8
14/07/2022	0,00%	0,00	9,00	8,40	8,31	9,00	18K	17
13/07/2022	-2,39%	-0,22	9,00	9,22	9,00	9,22	10K	3
12/07/2022	1,88%	0,17	9,22	9,46	9,22	9,68	20K	12
11/07/2022	-1,84%	-0,17	9,05	9,27	9,05	9,27	23K	2
08/07/2022	-3,86%	-0,37	9,22	9,15	9,15	9,22	3K	3
06/07/2022	5,38%	0,49	9,59	8,90	8,90	9,59	11K	6
05/07/2022	-0,11%	-0,01	9,10	9,09	8,64	9,10	28K	7
04/07/2022	4,83%	0,42	9,11	8,69	8,69	9,45	7K	6
01/07/2022	-5,03%	-0,46	8,69	8,80	8,69	8,82	4K	4
30/06/2022	-1,82%	-0,17	9,15	9,15	9,15	9,15	9K	1
29/06/2022	-2,71%	-0,26	9,32	9,40	9,27	9,40	50K	10
27/06/2022	0,84%	0,08	9,58	9,58	9,58	9,58	3K	2
24/06/2022	-1,04%	-0,10	9,50	9,60	9,50	9,80	57K	14
23/06/2022	1,05%	0,10	9,60	9,60	9,60	9,60	18K	1
22/06/2022	-0,63%	-0,06	9,50	9,55	9,47	9,56	21K	8
21/06/2022	-4,30%	-0,43	9,56	9,56	9,56	9,56	2K	2
20/06/2022	-0,10%	-0,01	9,99	9,99	9,86	10,00	7K	6
17/06/2022	-4,31%	-0,45	10,00	10,00	9,40	10,00	32K	22
15/06/2022	3,98%	0,40	10,45	10,73	10,00	10,73	30K	20
14/06/2022	1,21%	0,12	10,05	10,27	10,05	10,91	9K	7
13/06/2022	-0,70%	-0,07	9,93	10,29	9,30	10,29	21K	17
10/06/2022	-1,19%	-0,12	10,00	10,85	10,00	10,85	67K	28
09/06/2022	-4,89%	-0,52	10,12	11,35	10,10	11,35	50K	27
08/06/2022	-0,28%	-0,03	10,64	10,66	10,54	10,66	12K	8
07/06/2022	-0,09%	-0,01	10,67	10,83	10,12	10,83	4K	4
06/06/2022	0,00%	0,00	10,68	10,68	10,40	10,94	20K	14
03/06/2022	1,42%	0,15	10,68	10,98	10,64	10,98	6K	6
02/06/2022	-3,84%	-0,42	10,53	10,94	10,51	11,48	20K	17
01/06/2022	0,00%	0,00	10,95	10,95	10,95	10,95	4K	2
31/05/2022	0,83%	0,09	10,95	10,99	10,95	10,99	7K	4
30/05/2022	-6,22%	-0,72	10,86	11,60	10,66	11,80	146K	70
27/05/2022	-1,86%	-0,22	11,58	11,61	11,53	12,19	29K	22
26/05/2022	-5,98%	-0,75	11,80	12,69	11,80	12,70	26K	17
25/05/2022	4,85%	0,58	12,55	12,62	11,59	12,74	214K	32
24/05/2022	-5,75%	-0,73	11,97	13,21	11,55	13,22	139K	55
23/05/2022	-3,42%	-0,45	12,70	13,10	12,12	13,22	126K	35
19/05/2022	3,62%	0,46	13,15	12,99	12,90	13,16	20K	11
16/05/2022	-2,38%	-0,31	12,69	12,83	12,00	12,84	9K	6
13/05/2022	0,00%	0,00	13,00	13,00	13,00	13,00	1K	1
12/05/2022	9,24%	1,10	13,00	12,84	12,84	13,00	6K	4
11/05/2022	-0,08%	-0,01	11,90	11,95	11,90	11,95	5K	2
10/05/2022	-8,38%	-1,09	11,91	12,05	11,90	12,10	16K	13
06/05/2022	0,00%	0,00	13,00	13,00	13,00	13,00	16K	7
05/05/2022	-0,38%	-0,05	13,00	13,00	13,00	13,00	8K	2
04/05/2022	-2,61%	-0,35	13,05	12,92	12,92	13,05	9K	6
03/05/2022	-0,74%	-0,10	13,40	13,34	13,34	13,90	11K	4
02/05/2022	0,00%	0,00	13,50	13,50	13,50	13,50	8K	1
29/04/2022	-3,23%	-0,45	13,50	13,26	13,25	13,50	16K	9
28/04/2022	0,00%	0,00	13,95	13,50	13,50	13,95	16K	3
27/04/2022	-0,92%	-0,13	13,95	14,49	13,83	14,49	25K	12
26/04/2022	0,28%	0,04	14,08	14,10	14,08	14,10	7K	3
25/04/2022	-0,21%	-0,03	14,04	14,04	14,04	14,04	10K	5
22/04/2022	-0,42%	-0,06	14,07	14,08	14,07	14,08	7K	2
20/04/2022	0,86%	0,12	14,13	14,01	14,00	14,20	16K	4
19/04/2022	0,50%	0,07	14,01	13,99	13,99	14,01	11K	4
18/04/2022	4,03%	0,54	13,94	13,24	13,11	13,94	46K	23
14/04/2022	-8,22%	-1,20	13,40	14,15	13,00	14,15	16K	5
13/04/2022	1,32%	0,19	14,60	14,30	14,30	15,47	15K	6
12/04/2022	-3,93%	-0,59	14,41	14,50	14,41	14,59	17K	10
11/04/2022	4,17%	0,60	15,00	14,15	14,14	15,00	16K	5
08/04/2022	-3,16%	-0,47	14,40	14,87	14,40	15,50	14K	5
07/04/2022	-1,65%	-0,25	14,87	15,06	14,52	15,06	50K	16
06/04/2022	-1,37%	-0,21	15,12	15,11	15,11	15,13	5K	3
05/04/2022	-0,07%	-0,01	15,33	15,33	15,33	15,33	11K	3
04/04/2022	-2,97%	-0,47	15,34	16,04	15,13	16,35	65K	18
01/04/2022	1,61%	0,25	15,81	15,86	15,15	15,86	27K	13
31/03/2022	-2,02%	-0,32	15,56	16,04	15,00	16,04	60K	21
30/03/2022	-0,69%	-0,11	15,88	16,09	15,88	16,09	13K	6
29/03/2022	-0,56%	-0,09	15,99	16,00	15,78	16,00	33K	7
28/03/2022	3,61%	0,56	16,08	15,52	15,43	16,10	16K	9
25/03/2022	-4,20%	-0,68	15,52	16,02	15,52	16,08	38K	17
24/03/2022	-4,71%	-0,80	16,20	16,90	16,00	16,90	81K	26
23/03/2022	-0,53%	-0,09	17,00	17,00	16,80	17,00	8K	5
22/03/2022	-6,30%	-1,15	17,09	17,43	16,53	17,52	116K	41
21/03/2022	18,21%	2,81	18,24	15,35	15,13	18,24	259K	43
18/03/2022	0,39%	0,06	15,43	14,91	14,63	15,43	173K	13
17/03/2022	2,47%	0,37	15,37	15,48	15,37	15,48	5K	3
16/03/2022	-3,54%	-0,55	15,00	15,00	15,00	15,19	54K	19
11/03/2022	1,83%	0,28	15,55	15,59	15,55	15,59	8K	5
10/03/2022	1,80%	0,27	15,27	15,60	14,51	15,60	46K	18
09/03/2022	-0,79%	-0,12	15,00	15,06	15,00	15,06	26K	8
08/03/2022	-2,39%	-0,37	15,12	15,50	14,35	15,50	22K	15
07/03/2022	-11,08%	-1,93	15,49	17,63	14,50	17,63	105K	30
04/03/2022	0,46%	0,08	17,42	17,42	17,42	17,42	7K	1
03/03/2022	7,37%	1,19	17,34	16,84	16,62	17,49	145K	20
02/03/2022	8,10%	1,21	16,15	15,20	15,20	16,15	98K	14
25/02/2022	0,00%	0,00	14,94	14,94	14,94	14,94	1K	1
24/02/2022	-0,33%	-0,05	14,94	14,76	14,12	15,18	34K	18
23/02/2022	0,27%	0,04	14,99	15,10	14,18	15,13	13K	7
22/02/2022	-0,20%	-0,03	14,95	14,39	13,67	14,95	35K	18
21/02/2022	-6,72%	-1,08	14,98	15,97	14,77	16,00	71K	31
18/02/2022	-0,37%	-0,06	16,06	16,16	15,92	16,99	50K	17
17/02/2022	-5,18%	-0,88	16,12	16,65	16,12	16,81	28K	9
16/02/2022	0,00%	0,00	17,00	17,00	17,00	17,00	2K	1
15/02/2022	0,00%	0,00	17,00	17,97	17,00	17,97	29K	11
14/02/2022	3,66%	0,60	17,00	16,10	16,06	17,00	166K	10
11/02/2022	-0,61%	-0,10	16,40	17,00	16,40	18,24	353K	75
10/02/2022	-2,94%	-0,50	16,50	17,00	16,50	17,00	10K	6
09/02/2022	1,31%	0,22	17,00	15,84	15,69	17,00	352K	24
08/02/2022	6,34%	1,00	16,78	15,72	15,07	17,00	384K	40
07/02/2022	-0,94%	-0,15	15,78	15,93	15,78	15,97	11K	4
04/02/2022	-2,75%	-0,45	15,93	16,07	15,62	16,07	58K	12
03/02/2022	0,00%	0,00	16,38	16,18	16,18	16,38	8K	5
02/02/2022	1,11%	0,18	16,38	16,40	16,00	16,40	48K	16
01/02/2022	1,19%	0,19	16,20	16,59	16,20	16,59	5K	3
31/01/2022	0,19%	0,03	16,01	16,93	16,01	17,00	59K	17
28/01/2022	-5,94%	-1,01	15,98	15,60	15,60	15,98	14K	9
26/01/2022	-0,06%	-0,01	16,99	16,00	16,00	16,99	16K	3
25/01/2022	-	-	17,00	16,99	16,95	17,00	70K	18

Date,Open,High,Low,Close,Volume
19-Aug-22,11.10,11.10,10.46,10.79,18209
18-Aug-22,11.18,11.81,10.97,10.97,133718
17-Aug-22,10.88,11.60,10.40,10.97,97783
16-Aug-22,10.75,13.80,10.26,10.26,395928
15-Aug-22,10.20,10.64,10.03,10.64,91758
12-Aug-22,10.04,10.15,9.85,10.04,153459
11-Aug-22,10.86,11.15,10.60,10.61,30156
10-Aug-22,10.55,11.33,10.55,11.00,28751
09-Aug-22,10.97,12.54,10.51,10.51,94228
08-Aug-22,10.50,10.98,10.27,10.50,128235
05-Aug-22,10.59,10.60,10.44,10.45,7345
04-Aug-22,11.14,11.14,10.03,10.17,57607
03-Aug-22,10.61,11.39,10.60,11.14,31883
02-Aug-22,11.39,12.20,11.38,11.39,52922
01-Aug-22,9.10,12.48,9.10,11.39,200376
29-Jul-22,9.10,9.49,9.10,9.12,8303
28-Jul-22,9.10,9.10,9.10,9.10,12741
27-Jul-22,9.30,9.30,9.30,9.30,5580
26-Jul-22,9.69,9.69,9.19,9.20,44667
22-Jul-22,9.59,9.59,9.40,9.40,6656
21-Jul-22,9.24,9.30,9.12,9.17,50644
20-Jul-22,9.01,9.53,9.01,9.44,15926
19-Jul-22,9.69,9.69,9.69,9.69,969
18-Jul-22,9.70,9.70,9.60,9.60,2890
15-Jul-22,9.69,9.69,9.49,9.50,10580
14-Jul-22,8.40,9.00,8.31,9.00,18143
13-Jul-22,9.22,9.22,9.00,9.00,10099
12-Jul-22,9.46,9.68,9.22,9.22,19635
11-Jul-22,9.27,9.27,9.05,9.05,23153
08-Jul-22,9.15,9.22,9.15,9.22,2759
06-Jul-22,8.90,9.59,8.90,9.59,11184
05-Jul-22,9.09,9.10,8.64,9.10,28131
04-Jul-22,8.69,9.45,8.69,9.11,7348
01-Jul-22,8.80,8.82,8.69,8.69,3512
30-Jun-22,9.15,9.15,9.15,9.15,9150
29-Jun-22,9.40,9.40,9.27,9.32,50322
27-Jun-22,9.58,9.58,9.58,9.58,2912
24-Jun-22,9.60,9.80,9.50,9.50,57411
23-Jun-22,9.60,9.60,9.60,9.60,18240
22-Jun-22,9.55,9.56,9.47,9.50,20876
21-Jun-22,9.56,9.56,9.56,9.56,1912
20-Jun-22,9.99,10.00,9.86,9.99,6970
17-Jun-22,10.00,10.00,9.40,10.00,32179
15-Jun-22,10.73,10.73,10.00,10.45,30207
14-Jun-22,10.27,10.91,10.05,10.05,9231
13-Jun-22,10.29,10.29,9.30,9.93,21255
10-Jun-22,10.85,10.85,10.00,10.00,67146
09-Jun-22,11.35,11.35,10.10,10.12,50488
08-Jun-22,10.66,10.66,10.54,10.64,11652
07-Jun-22,10.83,10.83,10.12,10.67,4229
06-Jun-22,10.68,10.94,10.40,10.68,20082
03-Jun-22,10.98,10.98,10.64,10.68,6476
02-Jun-22,10.94,11.48,10.51,10.53,20283
01-Jun-22,10.95,10.95,10.95,10.95,4380
31-May-22,10.99,10.99,10.95,10.95,6579
30-May-22,11.60,11.80,10.66,10.86,145889
27-May-22,11.61,12.19,11.53,11.58,29276
26-May-22,12.69,12.70,11.80,11.80,26492
25-May-22,12.62,12.74,11.59,12.55,213932
24-May-22,13.21,13.22,11.55,11.97,139368
23-May-22,13.10,13.22,12.12,12.70,125572
19-May-22,12.99,13.16,12.90,13.15,19665
16-May-22,12.83,12.84,12.00,12.69,8788
13-May-22,13.00,13.00,13.00,13.00,1300
12-May-22,12.84,13.00,12.84,13.00,6452
11-May-22,11.95,11.95,11.90,11.90,4765
10-May-22,12.05,12.10,11.90,11.91,15596
06-May-22,13.00,13.00,13.00,13.00,15600
05-May-22,13.00,13.00,13.00,13.00,7800
04-May-22,12.92,13.05,12.92,13.05,9074
03-May-22,13.34,13.90,13.34,13.40,10774
02-May-22,13.50,13.50,13.50,13.50,8100
29-Apr-22,13.26,13.50,13.25,13.50,16067
28-Apr-22,13.50,13.95,13.50,13.95,16290
27-Apr-22,14.49,14.49,13.83,13.95,25158
26-Apr-22,14.10,14.10,14.08,14.08,7044
25-Apr-22,14.04,14.04,14.04,14.04,9828
22-Apr-22,14.08,14.08,14.07,14.07,7036
20-Apr-22,14.01,14.20,14.00,14.13,15548
19-Apr-22,13.99,14.01,13.99,14.01,11199
18-Apr-22,13.24,13.94,13.11,13.94,45662
14-Apr-22,14.15,14.15,13.00,13.40,16327
13-Apr-22,14.30,15.47,14.30,14.60,14896
12-Apr-22,14.50,14.59,14.41,14.41,17369
11-Apr-22,14.15,15.00,14.14,15.00,16009
08-Apr-22,14.87,15.50,14.40,14.40,13541
07-Apr-22,15.06,15.06,14.52,14.87,50313
06-Apr-22,15.11,15.13,15.11,15.12,4536
05-Apr-22,15.33,15.33,15.33,15.33,10731
04-Apr-22,16.04,16.35,15.13,15.34,64781
01-Apr-22,15.86,15.86,15.15,15.81,26582
31-Mar-22,16.04,16.04,15.00,15.56,59709
30-Mar-22,16.09,16.09,15.88,15.88,12764
29-Mar-22,16.00,16.00,15.78,15.99,33209
28-Mar-22,15.52,16.10,15.43,16.08,15704
25-Mar-22,16.02,16.08,15.52,15.52,38066
24-Mar-22,16.90,16.90,16.00,16.20,80645
23-Mar-22,17.00,17.00,16.80,17.00,8460
22-Mar-22,17.43,17.52,16.53,17.09,116197
21-Mar-22,15.35,18.24,15.13,18.24,258705
18-Mar-22,14.91,15.43,14.63,15.43,172736
17-Mar-22,15.48,15.48,15.37,15.37,4624
16-Mar-22,15.00,15.19,15.00,15.00,54064
11-Mar-22,15.59,15.59,15.55,15.55,7788
10-Mar-22,15.60,15.60,14.51,15.27,46440
09-Mar-22,15.06,15.06,15.00,15.00,25526
08-Mar-22,15.50,15.50,14.35,15.12,22498
07-Mar-22,17.63,17.63,14.50,15.49,104525
04-Mar-22,17.42,17.42,17.42,17.42,6968
03-Mar-22,16.84,17.49,16.62,17.34,144758
02-Mar-22,15.20,16.15,15.20,16.15,98027
25-Feb-22,14.94,14.94,14.94,14.94,1494
24-Feb-22,14.76,15.18,14.12,14.94,34130
23-Feb-22,15.10,15.13,14.18,14.99,13406
22-Feb-22,14.39,14.95,13.67,14.95,34879
21-Feb-22,15.97,16.00,14.77,14.98,70543
18-Feb-22,16.16,16.99,15.92,16.06,50356
17-Feb-22,16.65,16.81,16.12,16.12,28460
16-Feb-22,17.00,17.00,17.00,17.00,1700
15-Feb-22,17.97,17.97,17.00,17.00,29081
14-Feb-22,16.10,17.00,16.06,17.00,165668
11-Feb-22,17.00,18.24,16.40,16.40,352582
10-Feb-22,17.00,17.00,16.50,16.50,10150
09-Feb-22,15.84,17.00,15.69,17.00,352206
08-Feb-22,15.72,17.00,15.07,16.78,384332
07-Feb-22,15.93,15.97,15.78,15.78,11140
04-Feb-22,16.07,16.07,15.62,15.93,58065
03-Feb-22,16.18,16.38,16.18,16.38,8169
02-Feb-22,16.40,16.40,16.00,16.38,48283
01-Feb-22,16.59,16.59,16.20,16.20,4936
31-Jan-22,16.93,17.00,16.01,16.01,58704
28-Jan-22,15.60,15.98,15.60,15.98,14162
26-Jan-22,16.00,16.99,16.00,16.99,16198
25-Jan-22,16.99,17.00,16.95,17.00,69610

*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: MWET4