Cotação atual, histórico e gráfico do papel: W1DA34
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 |
| 29/07/2021 | 2,18% | 6,36 | 298,20 | 298,20 | 298,20 | 298,20 | 2K | 1 |
| 27/07/2021 | -7,34% | -23,11 | 291,84 | 289,98 | 289,98 | 291,84 | 575K | 7 |
| 23/07/2021 | 2,11% | 6,51 | 314,95 | 314,95 | 314,95 | 314,95 | 283K | 1 |
| 21/07/2021 | 1,60% | 4,86 | 308,44 | 308,44 | 308,44 | 308,44 | 31K | 1 |
| 20/07/2021 | 2,53% | 7,49 | 303,58 | 303,58 | 303,58 | 303,58 | 30K | 1 |
| 19/07/2021 | 1,91% | 5,54 | 296,09 | 296,09 | 296,09 | 296,09 | 444K | 1 |
| 16/07/2021 | -0,51% | -1,48 | 290,55 | 292,00 | 290,54 | 292,00 | 719K | 5 |
| 15/07/2021 | -6,36% | -19,82 | 292,03 | 292,03 | 292,03 | 292,03 | 18K | 1 |
| 08/07/2021 | 3,10% | 9,38 | 311,85 | 309,69 | 309,69 | 311,85 | 1M | 16 |
| 29/06/2021 | 1,63% | 4,86 | 302,47 | 302,47 | 302,47 | 302,47 | 786K | 1 |
| 22/06/2021 | -0,73% | -2,19 | 297,61 | 298,80 | 297,61 | 298,80 | 1K | 2 |
|
|
| 18/06/2021 | 1,96% | 5,76 | 299,80 | 299,80 | 299,80 | 299,80 | 779K | 1 |
| 17/06/2021 | 3,46% | 9,84 | 294,04 | 294,04 | 294,04 | 294,04 | 232K | 1 |
| 07/06/2021 | -0,39% | -1,12 | 284,20 | 284,20 | 284,20 | 284,20 | 852 | 1 |
| 04/06/2021 | -5,83% | -17,68 | 285,32 | 285,32 | 285,32 | 285,32 | 285 | 1 |
| 27/05/2021 | -3,70% | -11,64 | 303,00 | 303,00 | 303,00 | 303,00 | 152K | 2 |
| 25/05/2021 | 0,89% | 2,78 | 314,64 | 314,64 | 314,64 | 314,64 | 282K | 1 |
| 24/05/2021 | 4,44% | 13,27 | 311,86 | 312,14 | 311,86 | 312,14 | 9K | 3 |
| 19/05/2021 | -6,61% | -21,12 | 298,59 | 298,59 | 298,59 | 298,59 | 3K | 1 |
| 04/05/2021 | -5,10% | -17,18 | 319,71 | 319,55 | 319,55 | 319,71 | 1M | 2 |
| 30/04/2021 | -3,72% | -13,00 | 336,89 | 338,10 | 336,89 | 338,10 | 5K | 2 |
| 28/04/2021 | -1,38% | -4,91 | 349,89 | 350,82 | 349,80 | 350,82 | 569K | 3 |
| 27/04/2021 | 1,13% | 3,98 | 354,80 | 354,80 | 354,80 | 354,80 | 354 | 1 |
| 22/04/2021 | 1,28% | 4,42 | 350,82 | 350,82 | 350,82 | 350,82 | 460K | 1 |
| 20/04/2021 | -1,71% | -6,01 | 346,40 | 350,00 | 345,50 | 350,00 | 381K | 3 |
| 19/04/2021 | -3,67% | -13,44 | 352,41 | 352,41 | 352,41 | 352,41 | 547K | 1 |
| 15/04/2021 | -3,92% | -14,92 | 365,85 | 361,73 | 361,73 | 365,85 | 1M | 6 |
| 13/04/2021 | 2,75% | 10,20 | 380,77 | 379,25 | 379,25 | 380,77 | 16M | 2 |
| 12/04/2021 | 1,00% | 3,68 | 370,57 | 370,57 | 370,57 | 370,57 | 19K | 1 |
| 09/04/2021 | 3,74% | 13,21 | 366,89 | 366,89 | 366,89 | 366,89 | 366 | 1 |
| 08/04/2021 | -0,54% | -1,92 | 353,68 | 353,68 | 353,68 | 353,68 | 531K | 1 |
| 07/04/2021 | -2,00% | -7,26 | 355,60 | 354,60 | 354,60 | 355,60 | 506K | 7 |
| 05/04/2021 | 0,31% | 1,11 | 362,86 | 362,85 | 362,85 | 362,86 | 373K | 2 |
| 01/04/2021 | 2,25% | 7,97 | 361,75 | 361,20 | 361,20 | 361,75 | 55K | 2 |
| 26/03/2021 | 0,71% | 2,48 | 353,78 | 353,55 | 353,55 | 353,78 | 241K | 3 |
| 24/03/2021 | -1,33% | -4,75 | 351,30 | 351,30 | 351,30 | 351,30 | 1K | 1 |
| 22/03/2021 | 1,31% | 4,61 | 356,05 | 355,79 | 355,79 | 356,05 | 498K | 3 |
| 18/03/2021 | -2,20% | -7,92 | 351,44 | 351,44 | 351,44 | 351,44 | 474K | 1 |
| 17/03/2021 | 1,91% | 6,74 | 359,36 | 359,22 | 359,22 | 359,36 | 1M | 2 |
| 15/03/2021 | -0,56% | -1,97 | 352,62 | 352,48 | 352,48 | 353,23 | 2M | 6 |
| 09/03/2021 | 5,88% | 19,69 | 354,59 | 351,30 | 351,30 | 357,01 | 3M | 5 |
| 05/03/2021 | 2,06% | 6,75 | 334,90 | 335,40 | 334,90 | 335,40 | 3M | 5 |
| 04/03/2021 | -4,05% | -13,85 | 328,15 | 328,15 | 328,15 | 328,15 | 21K | 1 |
| 03/03/2021 | -3,44% | -12,19 | 342,00 | 343,46 | 342,00 | 343,46 | 610K | 2 |
| 01/03/2021 | 4,17% | 14,19 | 354,19 | 351,00 | 351,00 | 354,19 | 359K | 2 |
| 26/02/2021 | -2,97% | -10,42 | 340,00 | 340,00 | 340,00 | 340,00 | 340 | 1 |
| 25/02/2021 | -1,49% | -5,31 | 350,42 | 350,42 | 350,42 | 350,42 | 11K | 1 |
| 24/02/2021 | 1,30% | 4,58 | 355,73 | 355,49 | 355,49 | 355,73 | 355K | 3 |
| 23/02/2021 | -4,25% | -15,59 | 351,15 | 358,49 | 351,15 | 358,49 | 44K | 3 |
| 22/02/2021 | -0,20% | -0,75 | 366,74 | 370,50 | 366,74 | 370,50 | 1K | 2 |
| 18/02/2021 | 0,00% | -0,01 | 367,49 | 367,39 | 367,39 | 367,49 | 5K | 2 |
| 17/02/2021 | -2,23% | -8,39 | 367,50 | 364,50 | 364,50 | 367,50 | 18K | 3 |
| 12/02/2021 | 2,14% | 7,89 | 375,89 | 376,84 | 375,89 | 378,04 | 2M | 26 |
| 11/02/2021 | -0,02% | -0,08 | 368,00 | 368,00 | 368,00 | 368,00 | 2K | 1 |
| 10/02/2021 | -0,76% | -2,82 | 368,08 | 368,08 | 368,08 | 368,08 | 10K | 1 |
| 09/02/2021 | 1,07% | 3,91 | 370,90 | 371,39 | 365,00 | 371,39 | 366K | 6 |
| 08/02/2021 | 3,02% | 10,77 | 366,99 | 359,70 | 359,70 | 366,99 | 490K | 7 |
| 05/02/2021 | 2,26% | 7,87 | 356,22 | 357,11 | 351,00 | 357,11 | 9M | 72 |
| 03/02/2021 | 6,69% | 21,85 | 348,35 | 348,55 | 348,35 | 349,30 | 2M | 19 |
| 01/02/2021 | 4,94% | 15,38 | 326,50 | 325,00 | 325,00 | 326,50 | 52K | 2 |
| 29/01/2021 | -0,76% | -2,39 | 311,12 | 311,12 | 311,12 | 311,12 | 277K | 1 |
| 26/01/2021 | 0,48% | 1,51 | 313,51 | 313,10 | 313,10 | 313,51 | 697K | 2 |
| 22/01/2021 | 0,91% | 2,80 | 312,00 | 312,00 | 312,00 | 312,00 | 13K | 1 |
| 21/01/2021 | 3,14% | 9,40 | 309,20 | 309,20 | 309,20 | 309,20 | 46K | 1 |
| 14/01/2021 | -2,34% | -7,19 | 299,80 | 299,80 | 299,80 | 299,80 | 270K | 1 |
| 13/01/2021 | 1,23% | 3,73 | 306,99 | 306,99 | 306,99 | 306,99 | 6K | 1 |
| 12/01/2021 | 0,40% | 1,20 | 303,26 | 312,50 | 303,25 | 312,50 | 376K | 3 |
| 08/01/2021 | 1,39% | 4,15 | 302,06 | 302,06 | 302,06 | 302,06 | 60K | 1 |
| 06/01/2021 | 0,68% | 2,02 | 297,91 | 293,07 | 293,07 | 297,91 | 107K | 4 |
| 05/01/2021 | -0,26% | -0,76 | 295,89 | 295,89 | 295,89 | 295,89 | 1K | 1 |
| 04/01/2021 | -4,68% | -14,55 | 296,65 | 298,21 | 296,65 | 298,21 | 178K | 4 |
| 30/12/2020 | -4,36% | -14,18 | 311,20 | 308,30 | 308,30 | 311,20 | 13K | 3 |
| 22/12/2020 | 7,14% | 21,68 | 325,38 | 327,58 | 325,38 | 327,58 | 114K | 3 |
| 17/12/2020 | 3,94% | 11,50 | 303,70 | 303,70 | 303,70 | 303,70 | 12K | 1 |
| 16/12/2020 | 1,88% | 5,40 | 292,20 | 292,20 | 292,20 | 292,20 | 44K | 1 |
| 09/12/2020 | -1,51% | -4,40 | 286,80 | 286,29 | 286,29 | 286,80 | 22M | 4 |
| 08/12/2020 | 0,21% | 0,60 | 291,20 | 291,20 | 291,20 | 291,20 | 9K | 1 |
| 04/12/2020 | -2,38% | -7,10 | 290,60 | 290,60 | 290,60 | 290,60 | 9K | 1 |
| 30/11/2020 | 2,83% | 8,20 | 297,70 | 297,70 | 297,70 | 297,70 | 10K | 1 |
| 27/11/2020 | 1,58% | 4,50 | 289,50 | 289,50 | 289,50 | 289,50 | 20K | 2 |
| 25/11/2020 | 0,99% | 2,80 | 285,00 | 285,00 | 285,00 | 285,00 | 48K | 1 |
| 23/11/2020 | -4,66% | -13,79 | 282,20 | 282,00 | 282,00 | 282,20 | 22K | 3 |
| 09/11/2020 | -5,49% | -17,21 | 295,99 | 295,99 | 295,99 | 295,99 | 89K | 1 |
| 23/10/2020 | -3,76% | -12,22 | 313,20 | 313,20 | 313,20 | 313,20 | 9K | 1 |
| 20/10/2020 | 1,09% | 3,52 | 325,42 | 325,42 | 325,42 | 325,42 | 46K | 1 |
| 14/10/2020 | 2,65% | 8,30 | 321,90 | 321,90 | 321,90 | 321,90 | 643 | 1 |
| 09/10/2020 | 8,14% | 23,60 | 313,60 | 313,60 | 313,60 | 313,60 | 9K | 1 |
| 24/09/2020 | 10,27% | 27,00 | 290,00 | 290,00 | 290,00 | 290,00 | 3K | 1 |
| 17/09/2020 | -20,52% | -67,92 | 263,00 | 263,00 | 263,00 | 263,00 | 8K | 1 |
| 28/08/2020 | 34,73% | 85,30 | 330,92 | 328,90 | 328,90 | 335,97 | 189K | 7 |
| 19/06/2020 | 27,82% | 53,46 | 245,62 | 245,62 | 245,62 | 245,62 | 74K | 1 |
| 03/03/2020 | 1,79% | 3,38 | 192,16 | 192,16 | 192,16 | 192,16 | 58K | 1 |
| 28/02/2020 | - | - | 188,78 | 188,78 | 188,78 | 188,78 | 57K | 1 |
Date,Open,High,Low,Close,Volume
29-Jul-21,298.20,298.20,298.20,298.20,1789
27-Jul-21,289.98,291.84,289.98,291.84,574715
23-Jul-21,314.95,314.95,314.95,314.95,283455
21-Jul-21,308.44,308.44,308.44,308.44,30844
20-Jul-21,303.58,303.58,303.58,303.58,30358
19-Jul-21,296.09,296.09,296.09,296.09,444135
16-Jul-21,292.00,292.00,290.54,290.55,719252
15-Jul-21,292.03,292.03,292.03,292.03,18397
08-Jul-21,309.69,311.85,309.69,311.85,1380073
29-Jun-21,302.47,302.47,302.47,302.47,786119
22-Jun-21,298.80,298.80,297.61,297.61,1194
18-Jun-21,299.80,299.80,299.80,299.80,779480
17-Jun-21,294.04,294.04,294.04,294.04,232291
07-Jun-21,284.20,284.20,284.20,284.20,852
04-Jun-21,285.32,285.32,285.32,285.32,285
27-May-21,303.00,303.00,303.00,303.00,151500
25-May-21,314.64,314.64,314.64,314.64,281917
24-May-21,312.14,312.14,311.86,311.86,9357
19-May-21,298.59,298.59,298.59,298.59,3284
04-May-21,319.55,319.71,319.55,319.71,1160499
30-Apr-21,338.10,338.10,336.89,336.89,5054
28-Apr-21,350.82,350.82,349.80,349.89,568895
27-Apr-21,354.80,354.80,354.80,354.80,354
22-Apr-21,350.82,350.82,350.82,350.82,460275
20-Apr-21,350.00,350.00,345.50,346.40,381136
19-Apr-21,352.41,352.41,352.41,352.41,546940
15-Apr-21,361.73,365.85,361.73,365.85,1089015
13-Apr-21,379.25,380.77,379.25,380.77,15569384
12-Apr-21,370.57,370.57,370.57,370.57,18528
09-Apr-21,366.89,366.89,366.89,366.89,366
08-Apr-21,353.68,353.68,353.68,353.68,530520
07-Apr-21,354.60,355.60,354.60,355.60,506053
05-Apr-21,362.85,362.86,362.85,362.86,373379
01-Apr-21,361.20,361.75,361.20,361.75,54984
26-Mar-21,353.55,353.78,353.55,353.78,241184
24-Mar-21,351.30,351.30,351.30,351.30,1053
22-Mar-21,355.79,356.05,355.79,356.05,498317
18-Mar-21,351.44,351.44,351.44,351.44,474092
17-Mar-21,359.22,359.36,359.22,359.36,1078038
15-Mar-21,352.48,353.23,352.48,352.62,2189148
09-Mar-21,351.30,357.01,351.30,354.59,2795908
05-Mar-21,335.40,335.40,334.90,334.90,2718764
04-Mar-21,328.15,328.15,328.15,328.15,20673
03-Mar-21,343.46,343.46,342.00,342.00,610305
01-Mar-21,351.00,354.19,351.00,354.19,359455
26-Feb-21,340.00,340.00,340.00,340.00,340
25-Feb-21,350.42,350.42,350.42,350.42,10863
24-Feb-21,355.49,355.73,355.49,355.73,354877
23-Feb-21,358.49,358.49,351.15,351.15,44075
22-Feb-21,370.50,370.50,366.74,366.74,1478
18-Feb-21,367.39,367.49,367.39,367.49,4776
17-Feb-21,364.50,367.50,364.50,367.50,17584
12-Feb-21,376.84,378.04,375.89,375.89,1644127
11-Feb-21,368.00,368.00,368.00,368.00,1840
10-Feb-21,368.08,368.08,368.08,368.08,10306
09-Feb-21,371.39,371.39,365.00,370.90,366485
08-Feb-21,359.70,366.99,359.70,366.99,489747
05-Feb-21,357.11,357.11,351.00,356.22,8729653
03-Feb-21,348.55,349.30,348.35,348.35,1986951
01-Feb-21,325.00,326.50,325.00,326.50,52180
29-Jan-21,311.12,311.12,311.12,311.12,276585
26-Jan-21,313.10,313.51,313.10,313.51,696809
22-Jan-21,312.00,312.00,312.00,312.00,13104
21-Jan-21,309.20,309.20,309.20,309.20,46380
14-Jan-21,299.80,299.80,299.80,299.80,270119
13-Jan-21,306.99,306.99,306.99,306.99,6139
12-Jan-21,312.50,312.50,303.25,303.26,375791
08-Jan-21,302.06,302.06,302.06,302.06,60412
06-Jan-21,293.07,297.91,293.07,297.91,106990
05-Jan-21,295.89,295.89,295.89,295.89,1183
04-Jan-21,298.21,298.21,296.65,296.65,178458
30-Dec-20,308.30,311.20,308.30,311.20,13259
22-Dec-20,327.58,327.58,325.38,325.38,114323
17-Dec-20,303.70,303.70,303.70,303.70,12148
16-Dec-20,292.20,292.20,292.20,292.20,43830
09-Dec-20,286.29,286.80,286.29,286.80,22110423
08-Dec-20,291.20,291.20,291.20,291.20,8736
04-Dec-20,290.60,290.60,290.60,290.60,8718
30-Nov-20,297.70,297.70,297.70,297.70,9824
27-Nov-20,289.50,289.50,289.50,289.50,19975
25-Nov-20,285.00,285.00,285.00,285.00,48450
23-Nov-20,282.00,282.20,282.00,282.20,22285
09-Nov-20,295.99,295.99,295.99,295.99,88797
23-Oct-20,313.20,313.20,313.20,313.20,9396
20-Oct-20,325.42,325.42,325.42,325.42,45558
14-Oct-20,321.90,321.90,321.90,321.90,643
09-Oct-20,313.60,313.60,313.60,313.60,8780
24-Sep-20,290.00,290.00,290.00,290.00,2900
17-Sep-20,263.00,263.00,263.00,263.00,7890
28-Aug-20,328.90,335.97,328.90,330.92,188704
19-Jun-20,245.62,245.62,245.62,245.62,73686
03-Mar-20,192.16,192.16,192.16,192.16,57648
28-Feb-20,188.78,188.78,188.78,188.78,56634
*exoneração de responsabilidade e termos de uso