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 |
| 14/10/2019 | -3,03% | -0,15 | 4,80 | 4,90 | 4,68 | 4,90 | 8K | 6 |
| 11/10/2019 | 0,20% | 0,01 | 4,95 | 4,99 | 4,95 | 5,00 | 6K | 5 |
| 10/10/2019 | 2,92% | 0,14 | 4,94 | 4,89 | 4,65 | 5,00 | 25K | 22 |
| 09/10/2019 | 3,23% | 0,15 | 4,80 | 4,63 | 4,61 | 4,80 | 10K | 8 |
| 08/10/2019 | 1,09% | 0,05 | 4,65 | 4,90 | 4,63 | 4,90 | 5K | 8 |
| 07/10/2019 | -6,12% | -0,30 | 4,60 | 4,70 | 4,60 | 4,80 | 14K | 11 |
| 04/10/2019 | 0,00% | 0,00 | 4,90 | 4,94 | 4,90 | 4,94 | 3K | 4 |
| 03/10/2019 | 4,26% | 0,20 | 4,90 | 4,65 | 4,65 | 4,90 | 4K | 4 |
| 02/10/2019 | -2,49% | -0,12 | 4,70 | 4,99 | 4,55 | 5,00 | 85K | 45 |
| 01/10/2019 | 0,42% | 0,02 | 4,82 | 4,91 | 4,82 | 5,10 | 40K | 37 |
| 30/09/2019 | 1,05% | 0,05 | 4,80 | 4,98 | 4,80 | 5,13 | 26K | 22 |
| 27/09/2019 | -8,48% | -0,44 | 4,75 | 5,19 | 4,75 | 5,19 | 37K | 39 |
| 26/09/2019 | 1,96% | 0,10 | 5,19 | 5,07 | 4,95 | 5,19 | 154K | 30 |
| 25/09/2019 | 2,62% | 0,13 | 5,09 | 5,19 | 4,90 | 5,54 | 177K | 92 |
| 24/09/2019 | -0,80% | -0,04 | 4,96 | 4,84 | 4,83 | 5,19 | 35K | 24 |
| 23/09/2019 | 0,00% | 0,00 | 5,00 | 5,21 | 4,96 | 5,21 | 56K | 49 |
| 20/09/2019 | -9,91% | -0,55 | 5,00 | 5,95 | 5,00 | 5,95 | 261K | 155 |
| 19/09/2019 | -23,87% | -1,74 | 5,55 | 6,59 | 5,50 | 6,59 | 426K | 262 |
| 18/09/2019 | 48,78% | 2,39 | 7,29 | 4,95 | 4,95 | 7,70 | 1M | 537 |
| 17/09/2019 | -10,91% | -0,60 | 4,90 | 5,50 | 4,88 | 5,50 | 52K | 29 |
| 16/09/2019 | -3,34% | -0,19 | 5,50 | 5,50 | 5,50 | 5,50 | 3K | 3 |
| 12/09/2019 | -4,69% | -0,28 | 5,69 | 5,95 | 5,50 | 5,95 | 19K | 11 |
| 11/09/2019 | -0,50% | -0,03 | 5,97 | 5,97 | 5,97 | 5,97 | 597 | 1 |
| 10/09/2019 | -2,44% | -0,15 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 09/09/2019 | 4,24% | 0,25 | 6,15 | 6,15 | 6,15 | 6,15 | 1K | 2 |
| 06/09/2019 | -3,44% | -0,21 | 5,90 | 6,20 | 5,90 | 6,20 | 1K | 2 |
| 04/09/2019 | 2,86% | 0,17 | 6,11 | 6,00 | 5,95 | 6,12 | 98K | 17 |
| 03/09/2019 | -20,80% | -1,56 | 5,94 | 6,40 | 5,94 | 6,52 | 35K | 21 |
| 02/09/2019 | 0,00% | 0,00 | 7,50 | 7,50 | 7,50 | 7,50 | 2K | 2 |
| 30/08/2019 | 2,32% | 0,17 | 7,50 | 7,50 | 7,50 | 7,50 | 2K | 2 |
| 29/08/2019 | 22,17% | 1,33 | 7,33 | 6,15 | 6,15 | 7,33 | 42K | 31 |
| 28/08/2019 | 10,09% | 0,55 | 6,00 | 5,45 | 5,45 | 6,00 | 36K | 11 |
| 27/08/2019 | 9,00% | 0,45 | 5,45 | 5,00 | 5,00 | 5,45 | 8K | 8 |
| 26/08/2019 | -9,09% | -0,50 | 5,00 | 5,50 | 5,00 | 5,50 | 2K | 4 |
| 23/08/2019 | 0,00% | 0,00 | 5,50 | 5,50 | 5,50 | 5,50 | 1K | 1 |
| 22/08/2019 | 0,18% | 0,01 | 5,50 | 5,49 | 5,49 | 5,50 | 1K | 2 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Oct-19,4.90,4.90,4.68,4.80,8256
11-Oct-19,4.99,5.00,4.95,4.95,6464
10-Oct-19,4.89,5.00,4.65,4.94,24976
09-Oct-19,4.63,4.80,4.61,4.80,9807
08-Oct-19,4.90,4.90,4.63,4.65,4702
07-Oct-19,4.70,4.80,4.60,4.60,13528
04-Oct-19,4.94,4.94,4.90,4.90,3454
03-Oct-19,4.65,4.90,4.65,4.90,3805
02-Oct-19,4.99,5.00,4.55,4.70,84994
01-Oct-19,4.91,5.10,4.82,4.82,40285
30-Sep-19,4.98,5.13,4.80,4.80,25599
27-Sep-19,5.19,5.19,4.75,4.75,37126
26-Sep-19,5.07,5.19,4.95,5.19,153917
25-Sep-19,5.19,5.54,4.90,5.09,176835
24-Sep-19,4.84,5.19,4.83,4.96,35030
23-Sep-19,5.21,5.21,4.96,5.00,55931
20-Sep-19,5.95,5.95,5.00,5.00,261371
19-Sep-19,6.59,6.59,5.50,5.55,425978
18-Sep-19,4.95,7.70,4.95,7.29,1284672
17-Sep-19,5.50,5.50,4.88,4.90,51610
16-Sep-19,5.50,5.50,5.50,5.50,3300
12-Sep-19,5.95,5.95,5.50,5.69,19233
11-Sep-19,5.97,5.97,5.97,5.97,597
10-Sep-19,6.00,6.00,6.00,6.00,600
09-Sep-19,6.15,6.15,6.15,6.15,1230
06-Sep-19,6.20,6.20,5.90,5.90,1210
04-Sep-19,6.00,6.12,5.95,6.11,98040
03-Sep-19,6.40,6.52,5.94,5.94,34613
02-Sep-19,7.50,7.50,7.50,7.50,1500
30-Aug-19,7.50,7.50,7.50,7.50,1500
29-Aug-19,6.15,7.33,6.15,7.33,42479
28-Aug-19,5.45,6.00,5.45,6.00,36270
27-Aug-19,5.00,5.45,5.00,5.45,8346
26-Aug-19,5.50,5.50,5.00,5.00,2065
23-Aug-19,5.50,5.50,5.50,5.50,1100
22-Aug-19,5.49,5.50,5.49,5.50,1099
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-19,4.80,4.80,4.59,4.59,11604
24-Jan-19,5.29,5.29,4.98,4.99,11604
23-Jan-19,5.20,5.20,5.00,5.00,11604
22-Jan-19,5.25,5.25,5.00,5.00,11604
21-Jan-19,4.60,5.00,4.50,4.95,11604
18-Jan-19,4.80,4.80,4.50,4.52,11604
17-Jan-19,4.57,4.90,4.57,4.89,11604
16-Jan-19,4.09,4.30,4.02,4.30,11604
15-Jan-19,3.21,3.86,3.21,3.86,11604
14-Jan-19,3.30,3.65,3.30,3.42,11604
11-Jan-19,2.96,3.12,2.91,3.12,11604
10-Jan-19,3.03,3.05,2.91,3.05,11604
09-Jan-19,2.80,2.81,2.80,2.81,11604
08-Jan-19,2.70,2.99,2.70,2.81,11604
04-Jan-19,3.05,3.05,3.05,3.05,11604
03-Jan-19,3.09,3.09,3.09,3.09,11604
02-Jan-19,2.95,3.10,2.95,3.10,11604
27-Dec-18,2.96,2.96,2.96,2.96,11604
26-Dec-18,2.97,2.97,2.97,2.97,11604
12-Dec-18,2.98,2.98,2.98,2.98,11604
10-Dec-18,2.61,2.65,2.61,2.65,11604
07-Dec-18,2.70,2.70,2.65,2.65,11604
04-Dec-18,2.70,2.70,2.70,2.70,11604
03-Dec-18,2.75,2.76,2.75,2.75,11604
30-Nov-18,2.80,3.00,2.80,3.00,11604
28-Nov-18,2.65,2.65,2.65,2.65,11604
27-Nov-18,2.65,2.70,2.65,2.70,11604
22-Nov-18,2.80,2.80,2.80,2.80,11604
16-Nov-18,2.85,2.85,2.85,2.85,11604
07-Nov-18,2.95,2.95,2.95,2.95,11604
06-Nov-18,3.02,3.02,3.02,3.02,11604
05-Nov-18,3.19,3.19,3.19,3.19,11604
01-Nov-18,2.99,2.99,2.99,2.99,11604
*exoneração de responsabilidade