Cotação atual, histórico e gráfico do papel: W2ST34
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 |
| 05/12/2024 | -1,23% | -0,68 | 54,48 | 54,48 | 54,48 | 54,48 | 1K | 3 |
| 29/11/2024 | 0,29% | 0,16 | 55,16 | 55,16 | 55,16 | 55,16 | 165 | 1 |
| 11/11/2024 | 2,77% | 1,48 | 55,00 | 55,00 | 55,00 | 55,00 | 55 | 1 |
| 06/11/2024 | 3,12% | 1,62 | 53,52 | 55,00 | 53,52 | 55,00 | 7K | 2 |
| 30/10/2024 | -5,55% | -3,05 | 51,90 | 51,90 | 51,90 | 51,90 | 207 | 2 |
| 24/10/2024 | 15,20% | 7,25 | 54,95 | 55,01 | 54,95 | 56,36 | 995 | 4 |
| 15/10/2024 | 1,71% | 0,80 | 47,70 | 47,70 | 47,70 | 47,70 | 524 | 1 |
|
|
| 03/10/2024 | -1,39% | -0,66 | 46,90 | 47,56 | 46,90 | 47,56 | 2K | 2 |
| 26/08/2024 | 0,02% | 0,01 | 47,56 | 47,56 | 47,56 | 47,56 | 428 | 1 |
| 23/08/2024 | 3,93% | 1,80 | 47,55 | 47,80 | 47,55 | 47,80 | 143 | 2 |
| 12/08/2024 | -5,98% | -2,91 | 45,75 | 45,75 | 45,75 | 45,75 | 1K | 4 |
| 02/08/2024 | -0,90% | -0,44 | 48,66 | 48,66 | 48,66 | 48,66 | 2K | 2 |
| 31/07/2024 | 2,83% | 1,35 | 49,10 | 48,26 | 48,26 | 49,10 | 97 | 2 |
| 29/07/2024 | -5,16% | -2,60 | 47,75 | 47,75 | 47,75 | 47,75 | 47 | 1 |
| 27/06/2024 | 0,30% | 0,15 | 50,35 | 50,35 | 50,35 | 50,35 | 503 | 1 |
| 25/06/2024 | -3,28% | -1,70 | 50,20 | 50,20 | 50,20 | 50,20 | 502 | 1 |
| 24/06/2024 | 6,79% | 3,30 | 51,90 | 51,90 | 51,90 | 51,90 | 51 | 1 |
| 10/06/2024 | -0,51% | -0,25 | 48,60 | 48,60 | 48,60 | 48,60 | 48 | 1 |
| 04/06/2024 | 1,35% | 0,65 | 48,85 | 48,85 | 48,85 | 48,85 | 488 | 1 |
| 29/05/2024 | -0,92% | -0,45 | 48,20 | 48,20 | 48,20 | 48,20 | 2K | 3 |
| 23/05/2024 | -1,92% | -0,95 | 48,65 | 48,65 | 48,65 | 48,65 | 54K | 1 |
| 21/05/2024 | -1,20% | -0,60 | 49,60 | 49,60 | 49,60 | 49,60 | 843 | 1 |
| 20/05/2024 | -3,00% | -1,55 | 50,20 | 50,80 | 50,20 | 50,80 | 2K | 3 |
| 17/05/2024 | -9,31% | -5,31 | 51,75 | 57,00 | 51,75 | 57,00 | 1K | 3 |
| 24/04/2024 | -1,14% | -0,66 | 57,06 | 57,06 | 57,06 | 57,06 | 399 | 1 |
| 23/04/2024 | 2,58% | 1,45 | 57,72 | 57,72 | 57,72 | 57,72 | 173 | 1 |
| 22/04/2024 | 2,68% | 1,47 | 56,27 | 56,27 | 56,27 | 56,27 | 562 | 1 |
| 26/03/2024 | 11,04% | 5,45 | 54,80 | 49,26 | 49,26 | 54,80 | 104 | 2 |
| 22/01/2024 | 2,71% | 1,30 | 49,35 | 49,35 | 49,35 | 49,35 | 493 | 1 |
| 18/01/2024 | -0,52% | -0,25 | 48,05 | 48,05 | 48,05 | 48,05 | 240 | 1 |
| 17/01/2024 | -1,93% | -0,95 | 48,30 | 48,30 | 48,30 | 48,30 | 241 | 1 |
| 02/01/2024 | 0,41% | 0,20 | 49,25 | 49,25 | 49,25 | 49,25 | 197 | 1 |
| 21/11/2023 | 0,10% | 0,05 | 49,05 | 49,05 | 49,05 | 49,05 | 49 | 1 |
| 06/11/2023 | -6,04% | -3,15 | 49,00 | 49,00 | 49,00 | 49,00 | 49 | 1 |
| 20/10/2023 | 6,76% | 3,30 | 52,15 | 52,15 | 52,15 | 52,15 | 260 | 2 |
| 30/05/2023 | -7,66% | -4,05 | 48,85 | 48,85 | 48,85 | 48,85 | 6K | 1 |
| 04/05/2023 | -0,19% | -0,10 | 52,90 | 52,90 | 52,90 | 52,90 | 20K | 1 |
| 03/05/2023 | 3,92% | 2,00 | 53,00 | 53,00 | 53,00 | 53,00 | 10K | 1 |
| 13/04/2023 | 1,61% | 0,81 | 51,00 | 51,00 | 51,00 | 51,00 | 4K | 1 |
| 05/04/2023 | -0,65% | -0,33 | 50,19 | 50,26 | 50,19 | 50,26 | 31K | 5 |
| 27/03/2023 | 1,75% | 0,87 | 50,52 | 50,51 | 50,51 | 50,52 | 13K | 2 |
| 20/03/2023 | 4,53% | 2,15 | 49,65 | 49,65 | 49,65 | 49,65 | 6K | 2 |
| 07/03/2023 | 17,25% | 6,99 | 47,50 | 47,84 | 47,50 | 47,84 | 39K | 2 |
| 03/02/2023 | 11,63% | 4,22 | 40,51 | 40,51 | 40,51 | 40,51 | 121 | 1 |
| 12/01/2023 | -2,97% | -1,11 | 36,29 | 36,99 | 36,29 | 36,99 | 2K | 5 |
| 14/11/2022 | -2,09% | -0,80 | 37,40 | 37,40 | 37,40 | 37,40 | 448 | 1 |
| 11/11/2022 | 24,43% | 7,50 | 38,20 | 38,26 | 38,20 | 38,26 | 20K | 4 |
| 03/11/2022 | -8,96% | -3,02 | 30,70 | 30,81 | 30,70 | 30,81 | 184 | 2 |
| 01/11/2022 | -2,77% | -0,96 | 33,72 | 34,68 | 33,72 | 34,68 | 2K | 3 |
| 27/10/2022 | -0,09% | -0,03 | 34,68 | 34,68 | 34,68 | 34,68 | 17K | 1 |
| 21/10/2022 | -7,12% | -2,66 | 34,71 | 34,05 | 34,05 | 34,71 | 1K | 2 |
| 19/10/2022 | -5,92% | -2,35 | 37,37 | 37,37 | 37,37 | 37,37 | 15K | 2 |
| 18/10/2022 | 1,85% | 0,72 | 39,72 | 39,72 | 39,72 | 39,72 | 119 | 1 |
| 14/10/2022 | 0,00% | 0,00 | 39,00 | 39,00 | 39,00 | 39,00 | 741 | 1 |
| 03/10/2022 | 0,21% | 0,08 | 39,00 | 39,00 | 39,00 | 39,00 | 39 | 1 |
| 30/09/2022 | -3,47% | -1,40 | 38,92 | 39,00 | 38,90 | 39,00 | 857 | 4 |
| 16/09/2022 | -12,44% | -5,73 | 40,32 | 40,32 | 40,32 | 40,32 | 17K | 3 |
| 12/09/2022 | 1,12% | 0,51 | 46,05 | 45,80 | 45,80 | 46,15 | 101K | 69 |
| 25/08/2022 | -7,25% | -3,56 | 45,54 | 45,29 | 45,29 | 45,54 | 2K | 5 |
| 21/07/2022 | 5,12% | 2,39 | 49,10 | 49,10 | 49,10 | 49,10 | 14K | 1 |
| 05/07/2022 | 13,15% | 5,43 | 46,71 | 46,71 | 46,71 | 46,71 | 980 | 1 |
| 14/06/2022 | -4,51% | -1,95 | 41,28 | 41,28 | 41,28 | 41,28 | 57K | 1 |
| 09/06/2022 | 3,82% | 1,59 | 43,23 | 43,23 | 43,23 | 43,23 | 69K | 2 |
| 24/05/2022 | -0,93% | -0,39 | 41,64 | 41,64 | 41,64 | 41,64 | 124 | 1 |
| 19/05/2022 | -30,69% | -18,61 | 42,03 | 42,15 | 41,93 | 42,15 | 91K | 30 |
| 08/02/2022 | 2,09% | 1,24 | 60,64 | 60,78 | 60,64 | 60,78 | 61K | 6 |
| 25/01/2022 | 1,19% | 0,70 | 59,40 | 59,40 | 59,40 | 59,40 | 712 | 1 |
| 24/01/2022 | -0,17% | -0,10 | 58,70 | 58,70 | 58,70 | 58,70 | 58 | 1 |
| 19/01/2022 | -3,11% | -1,89 | 58,80 | 58,80 | 58,80 | 58,80 | 2K | 1 |
| 13/01/2022 | -18,97% | -14,21 | 60,69 | 61,02 | 60,06 | 61,02 | 48K | 8 |
| 30/12/2021 | 0,35% | 0,26 | 74,90 | 74,90 | 74,90 | 74,90 | 3K | 1 |
| 28/12/2021 | -1,14% | -0,86 | 74,64 | 75,47 | 74,64 | 75,51 | 116K | 4 |
| 23/12/2021 | 3,24% | 2,37 | 75,50 | 75,50 | 75,50 | 75,50 | 57K | 1 |
| 17/12/2021 | 0,59% | 0,43 | 73,13 | 72,70 | 72,70 | 73,13 | 436 | 4 |
| 16/12/2021 | 3,96% | 2,77 | 72,70 | 69,93 | 69,93 | 72,70 | 51K | 2 |
| 10/12/2021 | -0,03% | -0,02 | 69,93 | 69,93 | 69,93 | 69,93 | 699 | 1 |
| 09/12/2021 | -0,07% | -0,05 | 69,95 | 69,95 | 69,95 | 69,95 | 3K | 1 |
| 03/12/2021 | -0,99% | -0,70 | 70,00 | 70,04 | 70,00 | 70,04 | 140 | 2 |
| 18/11/2021 | 0,00% | 0,00 | 70,70 | 70,70 | 70,70 | 70,70 | 70 | 1 |
| 17/11/2021 | 6,03% | 4,02 | 70,70 | 70,70 | 70,70 | 70,70 | 49K | 1 |
| 05/11/2021 | 0,00% | 0,00 | 66,68 | 66,68 | 66,68 | 66,68 | 2K | 1 |
| 19/10/2021 | -1,48% | -1,00 | 66,68 | 66,68 | 66,68 | 66,68 | 66 | 1 |
| 14/09/2021 | -4,61% | -3,27 | 67,68 | 67,68 | 67,68 | 67,68 | 812 | 1 |
| 08/09/2021 | 2,41% | 1,67 | 70,95 | 70,95 | 70,95 | 70,95 | 141 | 2 |
| 06/09/2021 | 4,97% | 3,28 | 69,28 | 69,28 | 69,28 | 69,28 | 1K | 1 |
| 16/08/2021 | - | - | 66,00 | 66,00 | 66,00 | 66,00 | 28K | 1 |
Date,Open,High,Low,Close,Volume
05-Dec-24,54.48,54.48,54.48,54.48,1089
29-Nov-24,55.16,55.16,55.16,55.16,165
11-Nov-24,55.00,55.00,55.00,55.00,55
06-Nov-24,55.00,55.00,53.52,53.52,6653
30-Oct-24,51.90,51.90,51.90,51.90,207
24-Oct-24,55.01,56.36,54.95,54.95,995
15-Oct-24,47.70,47.70,47.70,47.70,524
03-Oct-24,47.56,47.56,46.90,46.90,1924
26-Aug-24,47.56,47.56,47.56,47.56,428
23-Aug-24,47.80,47.80,47.55,47.55,143
12-Aug-24,45.75,45.75,45.75,45.75,1145
02-Aug-24,48.66,48.66,48.66,48.66,1849
31-Jul-24,48.26,49.10,48.26,49.10,97
29-Jul-24,47.75,47.75,47.75,47.75,47
27-Jun-24,50.35,50.35,50.35,50.35,503
25-Jun-24,50.20,50.20,50.20,50.20,502
24-Jun-24,51.90,51.90,51.90,51.90,51
10-Jun-24,48.60,48.60,48.60,48.60,48
04-Jun-24,48.85,48.85,48.85,48.85,488
29-May-24,48.20,48.20,48.20,48.20,1928
23-May-24,48.65,48.65,48.65,48.65,54488
21-May-24,49.60,49.60,49.60,49.60,843
20-May-24,50.80,50.80,50.20,50.20,1517
17-May-24,57.00,57.00,51.75,51.75,1087
24-Apr-24,57.06,57.06,57.06,57.06,399
23-Apr-24,57.72,57.72,57.72,57.72,173
22-Apr-24,56.27,56.27,56.27,56.27,562
26-Mar-24,49.26,54.80,49.26,54.80,104
22-Jan-24,49.35,49.35,49.35,49.35,493
18-Jan-24,48.05,48.05,48.05,48.05,240
17-Jan-24,48.30,48.30,48.30,48.30,241
02-Jan-24,49.25,49.25,49.25,49.25,197
21-Nov-23,49.05,49.05,49.05,49.05,49
06-Nov-23,49.00,49.00,49.00,49.00,49
20-Oct-23,52.15,52.15,52.15,52.15,260
30-May-23,48.85,48.85,48.85,48.85,6008
04-May-23,52.90,52.90,52.90,52.90,20049
03-May-23,53.00,53.00,53.00,53.00,10017
13-Apr-23,51.00,51.00,51.00,51.00,3825
05-Apr-23,50.26,50.26,50.19,50.19,30941
27-Mar-23,50.51,50.52,50.51,50.52,12578
20-Mar-23,49.65,49.65,49.65,49.65,5958
07-Mar-23,47.84,47.84,47.50,47.50,38845
03-Feb-23,40.51,40.51,40.51,40.51,121
12-Jan-23,36.99,36.99,36.29,36.29,2127
14-Nov-22,37.40,37.40,37.40,37.40,448
11-Nov-22,38.26,38.26,38.20,38.20,19865
03-Nov-22,30.81,30.81,30.70,30.70,184
01-Nov-22,34.68,34.68,33.72,33.72,1724
27-Oct-22,34.68,34.68,34.68,34.68,17340
21-Oct-22,34.05,34.71,34.05,34.71,1068
19-Oct-22,37.37,37.37,37.37,37.37,14948
18-Oct-22,39.72,39.72,39.72,39.72,119
14-Oct-22,39.00,39.00,39.00,39.00,741
03-Oct-22,39.00,39.00,39.00,39.00,39
30-Sep-22,39.00,39.00,38.90,38.92,857
16-Sep-22,40.32,40.32,40.32,40.32,17337
12-Sep-22,45.80,46.15,45.80,46.05,101454
25-Aug-22,45.29,45.54,45.29,45.54,1815
21-Jul-22,49.10,49.10,49.10,49.10,13649
05-Jul-22,46.71,46.71,46.71,46.71,980
14-Jun-22,41.28,41.28,41.28,41.28,57090
09-Jun-22,43.23,43.23,43.23,43.23,69168
24-May-22,41.64,41.64,41.64,41.64,124
19-May-22,42.15,42.15,41.93,42.03,90785
08-Feb-22,60.78,60.78,60.64,60.64,60710
25-Jan-22,59.40,59.40,59.40,59.40,712
24-Jan-22,58.70,58.70,58.70,58.70,58
19-Jan-22,58.80,58.80,58.80,58.80,1764
13-Jan-22,61.02,61.02,60.06,60.69,48211
30-Dec-21,74.90,74.90,74.90,74.90,2696
28-Dec-21,75.47,75.51,74.64,74.64,115580
23-Dec-21,75.50,75.50,75.50,75.50,56625
17-Dec-21,72.70,73.13,72.70,73.13,436
16-Dec-21,69.93,72.70,69.93,72.70,50959
10-Dec-21,69.93,69.93,69.93,69.93,699
09-Dec-21,69.95,69.95,69.95,69.95,2518
03-Dec-21,70.04,70.04,70.00,70.00,140
18-Nov-21,70.70,70.70,70.70,70.70,70
17-Nov-21,70.70,70.70,70.70,70.70,49490
05-Nov-21,66.68,66.68,66.68,66.68,2000
19-Oct-21,66.68,66.68,66.68,66.68,66
14-Sep-21,67.68,67.68,67.68,67.68,812
08-Sep-21,70.95,70.95,70.95,70.95,141
06-Sep-21,69.28,69.28,69.28,69.28,1454
16-Aug-21,66.00,66.00,66.00,66.00,28380
*exoneração de responsabilidade e termos de uso