Cotação atual, histórico e gráfico do papel: W1SO34
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 |
| 20/02/2025 | -0,85% | -1,00 | 116,40 | 116,40 | 116,40 | 116,40 | 93K | 1 |
| 19/02/2025 | 8,70% | 9,40 | 117,40 | 117,40 | 117,40 | 117,40 | 2K | 1 |
| 10/02/2025 | -9,36% | -11,15 | 108,00 | 119,81 | 108,00 | 119,81 | 455 | 4 |
| 27/12/2024 | -1,50% | -1,81 | 119,15 | 119,40 | 119,15 | 119,40 | 596 | 5 |
| 26/12/2024 | -2,98% | -3,71 | 120,96 | 120,96 | 120,96 | 120,96 | 120 | 1 |
| 11/12/2024 | 11,02% | 12,37 | 124,67 | 120,00 | 120,00 | 125,06 | 489 | 4 |
| 21/10/2024 | 7,36% | 7,70 | 112,30 | 104,61 | 104,61 | 112,30 | 327 | 3 |
|
|
| 12/09/2024 | 2,05% | 2,10 | 104,60 | 104,60 | 104,60 | 104,60 | 6K | 1 |
| 02/08/2024 | 0,00% | 0,00 | 102,50 | 102,50 | 102,50 | 102,50 | 11K | 2 |
| 21/06/2024 | -1,16% | -1,20 | 102,50 | 102,50 | 102,50 | 102,50 | 6K | 1 |
| 13/06/2024 | 7,24% | 7,00 | 103,70 | 103,20 | 103,20 | 103,70 | 620 | 6 |
| 03/06/2024 | -2,32% | -2,30 | 96,70 | 99,00 | 96,70 | 99,00 | 312K | 6 |
| 31/05/2024 | 0,51% | 0,50 | 99,00 | 98,80 | 98,80 | 99,00 | 593 | 3 |
| 22/05/2024 | 0,00% | 0,00 | 98,50 | 98,50 | 98,50 | 98,50 | 98 | 1 |
| 21/05/2024 | 0,00% | 0,00 | 98,50 | 98,50 | 98,50 | 98,50 | 98 | 1 |
| 20/05/2024 | 27,56% | 21,28 | 98,50 | 98,30 | 98,30 | 98,50 | 4K | 2 |
| 05/03/2024 | 1,21% | 0,92 | 77,22 | 77,22 | 77,22 | 77,22 | 77 | 1 |
| 27/02/2024 | 0,08% | 0,06 | 76,30 | 76,24 | 76,24 | 76,64 | 2K | 4 |
| 26/02/2024 | 1,52% | 1,14 | 76,24 | 76,80 | 76,24 | 76,80 | 1K | 3 |
| 21/02/2024 | -2,52% | -1,94 | 75,10 | 75,25 | 75,10 | 75,25 | 451 | 2 |
| 16/02/2024 | -0,85% | -0,66 | 77,04 | 77,76 | 77,04 | 77,76 | 774 | 2 |
| 31/01/2024 | 0,86% | 0,66 | 77,70 | 78,44 | 77,70 | 78,44 | 2K | 8 |
| 26/01/2024 | 0,00% | 0,00 | 77,04 | 77,04 | 77,04 | 77,04 | 77 | 1 |
| 25/01/2024 | -5,12% | -4,16 | 77,04 | 77,04 | 77,04 | 77,04 | 13K | 1 |
| 24/01/2024 | -0,39% | -0,32 | 81,20 | 81,20 | 81,20 | 81,20 | 81 | 1 |
| 08/01/2024 | 0,00% | 0,00 | 81,52 | 81,52 | 81,52 | 81,52 | 163 | 1 |
| 04/01/2024 | 0,17% | 0,14 | 81,52 | 81,52 | 81,52 | 81,52 | 407 | 1 |
| 03/01/2024 | 6,18% | 4,74 | 81,38 | 81,38 | 81,38 | 81,38 | 162 | 1 |
| 27/11/2023 | -0,13% | -0,10 | 76,64 | 76,64 | 76,64 | 76,64 | 76 | 1 |
| 16/10/2023 | -6,19% | -5,06 | 76,74 | 78,00 | 76,74 | 78,00 | 232 | 3 |
| 10/10/2023 | 14,94% | 10,63 | 81,80 | 81,66 | 81,66 | 81,80 | 163 | 2 |
| 18/07/2023 | -2,99% | -2,19 | 71,17 | 70,98 | 70,98 | 71,17 | 710 | 2 |
| 06/07/2023 | -0,12% | -0,09 | 73,36 | 73,36 | 73,36 | 73,36 | 73 | 1 |
| 29/06/2023 | 14,41% | 9,25 | 73,45 | 62,58 | 62,58 | 73,45 | 1K | 5 |
| 27/03/2023 | 39,47% | 18,17 | 64,20 | 64,20 | 64,20 | 64,20 | 1K | 1 |
| 13/12/2022 | -15,00% | -8,12 | 46,03 | 46,03 | 46,03 | 46,03 | 46 | 1 |
| 05/12/2022 | -3,27% | -1,83 | 54,15 | 55,97 | 54,15 | 55,97 | 550 | 4 |
| 01/11/2022 | 12,43% | 6,19 | 55,98 | 56,53 | 55,98 | 56,53 | 900 | 2 |
| 20/10/2022 | -14,71% | -8,59 | 49,79 | 49,63 | 49,63 | 49,79 | 298 | 2 |
| 12/09/2022 | 3,58% | 2,02 | 58,38 | 64,80 | 58,38 | 64,80 | 246 | 4 |
| 30/08/2022 | -2,25% | -1,30 | 56,36 | 56,37 | 56,36 | 56,40 | 248K | 4 |
| 26/08/2022 | -1,44% | -0,84 | 57,66 | 58,69 | 57,66 | 58,69 | 1M | 20 |
| 24/08/2022 | 4,17% | 2,34 | 58,50 | 58,50 | 58,50 | 58,50 | 351 | 1 |
| 21/07/2022 | 3,05% | 1,66 | 56,16 | 56,16 | 56,16 | 56,16 | 56 | 1 |
| 15/07/2022 | 0,55% | 0,30 | 54,50 | 54,20 | 54,20 | 54,50 | 3K | 7 |
| 13/07/2022 | -3,85% | -2,17 | 54,20 | 54,20 | 54,20 | 54,20 | 1K | 1 |
| 08/07/2022 | 1,20% | 0,67 | 56,37 | 56,37 | 56,37 | 56,37 | 56 | 1 |
| 28/04/2022 | -2,35% | -1,34 | 55,70 | 55,70 | 55,70 | 55,70 | 45K | 1 |
| 27/04/2022 | 7,02% | 3,74 | 57,04 | 57,02 | 57,02 | 57,04 | 46K | 2 |
| 17/02/2022 | -2,81% | -1,54 | 53,30 | 53,70 | 53,30 | 53,70 | 2M | 24 |
| 14/02/2022 | -5,61% | -3,26 | 54,84 | 54,84 | 54,84 | 54,84 | 54 | 1 |
| 09/02/2022 | -2,29% | -1,36 | 58,10 | 58,10 | 58,10 | 58,10 | 58 | 1 |
| 31/01/2022 | 0,41% | 0,24 | 59,46 | 59,46 | 59,46 | 59,46 | 178 | 1 |
| 28/01/2022 | -12,33% | -8,33 | 59,22 | 59,22 | 59,22 | 59,22 | 177 | 1 |
| 10/01/2022 | -0,10% | -0,07 | 67,55 | 67,55 | 67,55 | 67,55 | 67 | 1 |
| 07/01/2022 | -3,95% | -2,78 | 67,62 | 69,70 | 67,62 | 69,70 | 151K | 2 |
| 30/12/2021 | 0,00% | 0,00 | 70,40 | 70,40 | 70,40 | 70,40 | 70 | 1 |
| 29/12/2021 | 2,92% | 2,00 | 70,40 | 70,40 | 70,40 | 70,40 | 51K | 1 |
| 21/12/2021 | 0,00% | 0,00 | 68,40 | 68,40 | 68,40 | 68,40 | 68 | 1 |
| 22/11/2021 | 2,10% | 1,41 | 68,40 | 68,40 | 68,40 | 68,40 | 50K | 1 |
| 18/11/2021 | 5,33% | 3,39 | 66,99 | 66,99 | 66,99 | 66,99 | 5K | 3 |
| 19/10/2021 | 4,26% | 2,60 | 63,60 | 63,60 | 63,60 | 63,60 | 318 | 1 |
| 07/10/2021 | 5,17% | 3,00 | 61,00 | 61,00 | 61,00 | 61,00 | 610 | 1 |
| 05/10/2021 | -0,03% | -0,02 | 58,00 | 58,00 | 58,00 | 58,00 | 58 | 1 |
| 04/10/2021 | -1,68% | -0,99 | 58,02 | 58,02 | 58,02 | 58,02 | 116 | 2 |
| 28/09/2021 | 0,46% | 0,27 | 59,01 | 59,26 | 59,01 | 59,27 | 290K | 6 |
| 23/09/2021 | 0,20% | 0,12 | 58,74 | 58,74 | 58,74 | 58,74 | 58 | 1 |
| 21/09/2021 | 0,93% | 0,54 | 58,62 | 58,20 | 58,20 | 58,62 | 116 | 2 |
| 20/09/2021 | 0,10% | 0,06 | 58,08 | 58,08 | 58,08 | 58,08 | 58 | 1 |
| 04/08/2021 | -4,82% | -2,94 | 58,02 | 58,02 | 58,02 | 58,02 | 805 | 2 |
| 26/07/2021 | 2,83% | 1,68 | 60,96 | 60,96 | 60,96 | 60,96 | 60 | 1 |
| 21/07/2021 | -1,79% | -1,08 | 59,28 | 60,51 | 59,28 | 60,51 | 239 | 2 |
| 13/07/2021 | -0,59% | -0,36 | 60,36 | 60,00 | 60,00 | 60,36 | 1K | 2 |
| 12/07/2021 | -0,30% | -0,18 | 60,72 | 61,56 | 59,76 | 61,56 | 135K | 8 |
| 08/07/2021 | -1,84% | -1,14 | 60,90 | 60,90 | 60,90 | 60,90 | 304 | 1 |
| 07/07/2021 | 7,15% | 4,14 | 62,04 | 61,54 | 61,54 | 62,04 | 2K | 2 |
| 02/07/2021 | 0,84% | 0,48 | 57,90 | 58,51 | 57,90 | 58,51 | 116K | 2 |
| 30/06/2021 | 3,35% | 1,86 | 57,42 | 57,42 | 57,42 | 57,42 | 75K | 1 |
| 25/06/2021 | -5,83% | -3,44 | 55,56 | 55,56 | 55,56 | 55,56 | 55 | 1 |
| 04/06/2021 | -3,53% | -2,16 | 59,00 | 61,17 | 59,00 | 61,17 | 120 | 2 |
| 12/05/2021 | -5,40% | -3,49 | 61,16 | 61,16 | 61,16 | 61,16 | 183 | 1 |
| 03/05/2021 | 2,95% | 1,85 | 64,65 | 64,65 | 64,65 | 64,65 | 193 | 1 |
| 20/04/2021 | -0,71% | -0,45 | 62,80 | 62,80 | 62,80 | 62,80 | 5K | 1 |
| 16/04/2021 | 1,10% | 0,69 | 63,25 | 63,25 | 63,25 | 63,25 | 63 | 1 |
| 15/04/2021 | 6,03% | 3,56 | 62,56 | 62,45 | 62,45 | 62,56 | 28K | 4 |
| 26/03/2021 | 0,19% | 0,11 | 59,00 | 58,30 | 58,30 | 59,35 | 230K | 3 |
| 25/03/2021 | 9,42% | 5,07 | 58,89 | 58,89 | 58,89 | 58,89 | 77K | 1 |
| 26/01/2021 | -3,03% | -1,68 | 53,82 | 53,82 | 53,82 | 53,82 | 20K | 1 |
| 22/01/2021 | 5,21% | 2,75 | 55,50 | 55,50 | 55,50 | 55,50 | 7K | 1 |
| 21/01/2021 | 0,67% | 0,35 | 52,75 | 52,75 | 52,75 | 52,75 | 527 | 1 |
| 11/01/2021 | -1,13% | -0,60 | 52,40 | 53,30 | 52,40 | 53,30 | 5K | 4 |
| 07/01/2021 | 6,45% | 3,21 | 53,00 | 52,66 | 52,66 | 53,00 | 685 | 2 |
| 06/01/2021 | 6,32% | 2,96 | 49,79 | 49,79 | 49,79 | 49,79 | 25K | 1 |
| 04/01/2021 | -5,11% | -2,52 | 46,83 | 46,83 | 46,83 | 46,83 | 61K | 2 |
| 28/12/2020 | 3,18% | 1,52 | 49,35 | 49,35 | 49,35 | 49,35 | 493 | 1 |
| 22/12/2020 | 4,78% | 2,18 | 47,83 | 47,83 | 47,83 | 47,83 | 47 | 1 |
| 15/12/2020 | 1,63% | 0,73 | 45,65 | 45,65 | 45,65 | 45,65 | 45 | 1 |
| 04/12/2020 | -6,10% | -2,92 | 44,92 | 44,91 | 44,91 | 44,92 | 269 | 2 |
| 01/12/2020 | -8,68% | -4,55 | 47,84 | 47,84 | 47,84 | 47,84 | 430 | 4 |
| 23/11/2020 | - | - | 52,39 | 52,39 | 52,39 | 52,39 | 52 | 1 |
Date,Open,High,Low,Close,Volume
20-Feb-25,116.40,116.40,116.40,116.40,93120
19-Feb-25,117.40,117.40,117.40,117.40,2113
10-Feb-25,119.81,119.81,108.00,108.00,455
27-Dec-24,119.40,119.40,119.15,119.15,596
26-Dec-24,120.96,120.96,120.96,120.96,120
11-Dec-24,120.00,125.06,120.00,124.67,489
21-Oct-24,104.61,112.30,104.61,112.30,327
12-Sep-24,104.60,104.60,104.60,104.60,6276
02-Aug-24,102.50,102.50,102.50,102.50,11275
21-Jun-24,102.50,102.50,102.50,102.50,6150
13-Jun-24,103.20,103.70,103.20,103.70,620
03-Jun-24,99.00,99.00,96.70,96.70,312283
31-May-24,98.80,99.00,98.80,99.00,593
22-May-24,98.50,98.50,98.50,98.50,98
21-May-24,98.50,98.50,98.50,98.50,98
20-May-24,98.30,98.50,98.30,98.50,4136
05-Mar-24,77.22,77.22,77.22,77.22,77
27-Feb-24,76.24,76.64,76.24,76.30,2067
26-Feb-24,76.80,76.80,76.24,76.24,1222
21-Feb-24,75.25,75.25,75.10,75.10,451
16-Feb-24,77.76,77.76,77.04,77.04,774
31-Jan-24,78.44,78.44,77.70,77.70,1873
26-Jan-24,77.04,77.04,77.04,77.04,77
25-Jan-24,77.04,77.04,77.04,77.04,13096
24-Jan-24,81.20,81.20,81.20,81.20,81
08-Jan-24,81.52,81.52,81.52,81.52,163
04-Jan-24,81.52,81.52,81.52,81.52,407
03-Jan-24,81.38,81.38,81.38,81.38,162
27-Nov-23,76.64,76.64,76.64,76.64,76
16-Oct-23,78.00,78.00,76.74,76.74,232
10-Oct-23,81.66,81.80,81.66,81.80,163
18-Jul-23,70.98,71.17,70.98,71.17,710
06-Jul-23,73.36,73.36,73.36,73.36,73
29-Jun-23,62.58,73.45,62.58,73.45,1087
27-Mar-23,64.20,64.20,64.20,64.20,1155
13-Dec-22,46.03,46.03,46.03,46.03,46
05-Dec-22,55.97,55.97,54.15,54.15,550
01-Nov-22,56.53,56.53,55.98,55.98,900
20-Oct-22,49.63,49.79,49.63,49.79,298
12-Sep-22,64.80,64.80,58.38,58.38,246
30-Aug-22,56.37,56.40,56.36,56.36,248039
26-Aug-22,58.69,58.69,57.66,57.66,1157502
24-Aug-22,58.50,58.50,58.50,58.50,351
21-Jul-22,56.16,56.16,56.16,56.16,56
15-Jul-22,54.20,54.50,54.20,54.50,2822
13-Jul-22,54.20,54.20,54.20,54.20,1355
08-Jul-22,56.37,56.37,56.37,56.37,56
28-Apr-22,55.70,55.70,55.70,55.70,44560
27-Apr-22,57.02,57.04,57.02,57.04,45631
17-Feb-22,53.70,53.70,53.30,53.30,2082275
14-Feb-22,54.84,54.84,54.84,54.84,54
09-Feb-22,58.10,58.10,58.10,58.10,58
31-Jan-22,59.46,59.46,59.46,59.46,178
28-Jan-22,59.22,59.22,59.22,59.22,177
10-Jan-22,67.55,67.55,67.55,67.55,67
07-Jan-22,69.70,69.70,67.62,67.62,151052
30-Dec-21,70.40,70.40,70.40,70.40,70
29-Dec-21,70.40,70.40,70.40,70.40,51392
21-Dec-21,68.40,68.40,68.40,68.40,68
22-Nov-21,68.40,68.40,68.40,68.40,49932
18-Nov-21,66.99,66.99,66.99,66.99,5292
19-Oct-21,63.60,63.60,63.60,63.60,318
07-Oct-21,61.00,61.00,61.00,61.00,610
05-Oct-21,58.00,58.00,58.00,58.00,58
04-Oct-21,58.02,58.02,58.02,58.02,116
28-Sep-21,59.26,59.27,59.01,59.01,290091
23-Sep-21,58.74,58.74,58.74,58.74,58
21-Sep-21,58.20,58.62,58.20,58.62,116
20-Sep-21,58.08,58.08,58.08,58.08,58
04-Aug-21,58.02,58.02,58.02,58.02,805
26-Jul-21,60.96,60.96,60.96,60.96,60
21-Jul-21,60.51,60.51,59.28,59.28,239
13-Jul-21,60.00,60.36,60.00,60.36,1203
12-Jul-21,61.56,61.56,59.76,60.72,135337
08-Jul-21,60.90,60.90,60.90,60.90,304
07-Jul-21,61.54,62.04,61.54,62.04,2471
02-Jul-21,58.51,58.51,57.90,57.90,116410
30-Jun-21,57.42,57.42,57.42,57.42,74646
25-Jun-21,55.56,55.56,55.56,55.56,55
04-Jun-21,61.17,61.17,59.00,59.00,120
12-May-21,61.16,61.16,61.16,61.16,183
03-May-21,64.65,64.65,64.65,64.65,193
20-Apr-21,62.80,62.80,62.80,62.80,4961
16-Apr-21,63.25,63.25,63.25,63.25,63
15-Apr-21,62.45,62.56,62.45,62.56,27835
26-Mar-21,58.30,59.35,58.30,59.00,229645
25-Mar-21,58.89,58.89,58.89,58.89,76557
26-Jan-21,53.82,53.82,53.82,53.82,19913
22-Jan-21,55.50,55.50,55.50,55.50,7215
21-Jan-21,52.75,52.75,52.75,52.75,527
11-Jan-21,53.30,53.30,52.40,52.40,5274
07-Jan-21,52.66,53.00,52.66,53.00,685
06-Jan-21,49.79,49.79,49.79,49.79,24895
04-Jan-21,46.83,46.83,46.83,46.83,60879
28-Dec-20,49.35,49.35,49.35,49.35,493
22-Dec-20,47.83,47.83,47.83,47.83,47
15-Dec-20,45.65,45.65,45.65,45.65,45
04-Dec-20,44.91,44.92,44.91,44.92,269
01-Dec-20,47.84,47.84,47.84,47.84,430
23-Nov-20,52.39,52.39,52.39,52.39,52
*exoneração de responsabilidade e termos de uso