Cotação atual, histórico e gráfico do papel: WALM34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,03% | 0,03 | 91,90 | 92,68 | 91,90 | 92,68 | 120K | 2 |
| 14/02/2019 | 0,32% | 0,29 | 91,87 | 91,87 | 91,87 | 91,87 | 110K | 1 |
| 13/02/2019 | 2,12% | 1,90 | 91,58 | 91,38 | 91,38 | 91,58 | 27K | 2 |
| 12/02/2019 | -0,50% | -0,45 | 89,68 | 89,68 | 89,68 | 89,68 | 18K | 1 |
| 11/02/2019 | 1,44% | 1,28 | 90,13 | 90,18 | 89,58 | 90,18 | 270K | 3 |
| 08/02/2019 | -0,64% | -0,57 | 88,85 | 88,85 | 88,85 | 88,85 | 71K | 1 |
| 07/02/2019 | 1,25% | 1,10 | 89,42 | 88,75 | 88,75 | 89,42 | 259K | 3 |
| 06/02/2019 | 1,18% | 1,03 | 88,32 | 88,45 | 88,32 | 88,45 | 106K | 2 |
| 05/02/2019 | 1,11% | 0,96 | 87,29 | 87,13 | 87,13 | 87,29 | 105K | 2 |
| 04/02/2019 | 1,23% | 1,05 | 86,33 | 86,15 | 85,66 | 86,92 | 2M | 5 |
| 01/02/2019 | -3,31% | -2,92 | 85,28 | 86,65 | 85,28 | 86,65 | 326K | 3 |
| 31/01/2019 | 0,70% | 0,61 | 88,20 | 88,20 | 88,20 | 88,20 | 132K | 1 |
| 30/01/2019 | -2,32% | -2,08 | 87,59 | 88,16 | 87,59 | 88,16 | 317K | 2 |
| 29/01/2019 | -1,85% | -1,69 | 89,67 | 89,62 | 89,62 | 89,67 | 99K | 2 |
| 28/01/2019 | -1,15% | -1,06 | 91,36 | 91,31 | 90,71 | 91,36 | 173K | 3 |
| 24/01/2019 | 0,49% | 0,45 | 92,42 | 91,12 | 91,12 | 92,95 | 185K | 4 |
| 23/01/2019 | -0,25% | -0,23 | 91,97 | 92,52 | 91,97 | 92,52 | 74K | 2 |
| 22/01/2019 | 0,88% | 0,80 | 92,20 | 92,08 | 91,97 | 92,43 | 452K | 4 |
| 21/01/2019 | -0,02% | -0,02 | 91,40 | 91,40 | 91,40 | 91,40 | 37K | 1 |
| 18/01/2019 | 1,09% | 0,99 | 91,42 | 90,30 | 90,30 | 91,49 | 46K | 3 |
| 17/01/2019 | 0,89% | 0,80 | 90,43 | 90,29 | 90,14 | 90,43 | 45K | 3 |
| 16/01/2019 | 0,62% | 0,55 | 89,63 | 89,93 | 89,63 | 89,93 | 90K | 3 |
| 15/01/2019 | 1,52% | 1,33 | 89,08 | 89,15 | 89,08 | 89,15 | 89K | 2 |
| 14/01/2019 | -0,09% | -0,08 | 87,75 | 87,73 | 87,73 | 87,75 | 88K | 2 |
| 11/01/2019 | 0,58% | 0,51 | 87,83 | 87,82 | 87,82 | 88,62 | 327K | 4 |
| 10/01/2019 | -0,42% | -0,37 | 87,32 | 87,32 | 87,32 | 87,32 | 26K | 1 |
| 09/01/2019 | -1,04% | -0,92 | 87,69 | 88,14 | 87,69 | 88,14 | 44K | 2 |
| 08/01/2019 | 0,65% | 0,57 | 88,61 | 87,32 | 87,32 | 88,61 | 114K | 2 |
| 07/01/2019 | 2,11% | 1,82 | 88,04 | 88,27 | 88,04 | 88,27 | 115K | 2 |
| 04/01/2019 | -1,33% | -1,16 | 86,22 | 87,27 | 86,22 | 87,27 | 253K | 2 |
| 03/01/2019 | -1,52% | -1,35 | 87,38 | 87,38 | 87,38 | 87,38 | 183K | 1 |
| 02/01/2019 | -1,67% | -1,51 | 88,73 | 88,21 | 88,21 | 89,26 | 3M | 4 |
| 28/12/2018 | 3,81% | 3,31 | 90,24 | 89,29 | 89,29 | 90,24 | 152K | 2 |
| 26/12/2018 | 1,97% | 1,68 | 86,93 | 86,46 | 86,46 | 86,93 | 701K | 3 |
| 21/12/2018 | 1,82% | 1,52 | 85,25 | 87,01 | 85,25 | 87,01 | 269K | 4 |
| 20/12/2018 | -5,33% | -4,71 | 83,73 | 85,04 | 83,73 | 85,04 | 507K | 2 |
| 19/12/2018 | 0,34% | 0,30 | 88,44 | 88,95 | 88,44 | 88,95 | 116K | 2 |
| 17/12/2018 | -1,89% | -1,70 | 88,14 | 88,42 | 88,14 | 88,42 | 336K | 3 |
| 14/12/2018 | -0,30% | -0,27 | 89,84 | 89,84 | 89,84 | 89,84 | 63K | 1 |
| 13/12/2018 | -0,41% | -0,37 | 90,11 | 90,40 | 89,67 | 90,40 | 135K | 3 |
| 12/12/2018 | -1,04% | -0,95 | 90,48 | 89,57 | 89,57 | 90,48 | 153K | 2 |
| 11/12/2018 | -1,15% | -1,06 | 91,43 | 91,43 | 91,43 | 91,43 | 9K | 1 |
| 10/12/2018 | 2,30% | 2,08 | 92,49 | 91,37 | 91,37 | 92,49 | 421K | 4 |
| 07/12/2018 | -2,39% | -2,21 | 90,41 | 91,11 | 90,41 | 91,11 | 27K | 2 |
| 04/12/2018 | -2,70% | -2,57 | 92,62 | 92,62 | 92,62 | 92,62 | 9K | 1 |
| 03/12/2018 | 1,49% | 1,40 | 95,19 | 95,39 | 95,19 | 95,39 | 1M | 3 |
| 30/11/2018 | 0,46% | 0,43 | 93,79 | 93,70 | 93,70 | 93,79 | 169K | 2 |
| 29/11/2018 | 0,03% | 0,03 | 93,36 | 93,36 | 93,36 | 93,36 | 131K | 1 |
| 28/11/2018 | 1,90% | 1,74 | 93,33 | 93,70 | 93,33 | 93,70 | 112K | 2 |
| 27/11/2018 | -1,25% | -1,16 | 91,59 | 91,59 | 91,59 | 91,59 | 9K | 1 |
| 26/11/2018 | 2,20% | 2,00 | 92,75 | 91,96 | 91,96 | 92,78 | 120K | 3 |
| 23/11/2018 | 2,30% | 2,04 | 90,75 | 89,71 | 89,71 | 91,44 | 418K | 4 |
| 22/11/2018 | -0,01% | -0,01 | 88,71 | 88,71 | 88,71 | 88,71 | 9K | 1 |
| 21/11/2018 | -2,28% | -2,07 | 88,72 | 89,96 | 88,72 | 89,96 | 8M | 3 |
| 19/11/2018 | -0,41% | -0,37 | 90,79 | 90,79 | 90,79 | 90,79 | 91K | 1 |
| 16/11/2018 | -4,65% | -4,45 | 91,16 | 91,16 | 91,16 | 91,16 | 638K | 1 |
| 14/11/2018 | -3,29% | -3,25 | 95,61 | 96,66 | 95,61 | 96,66 | 19K | 2 |
| 13/11/2018 | 1,11% | 1,09 | 98,86 | 98,86 | 98,86 | 98,86 | 129K | 1 |
| 12/11/2018 | -0,52% | -0,51 | 97,77 | 99,87 | 97,77 | 99,87 | 385K | 2 |
| 09/11/2018 | -0,38% | -0,37 | 98,28 | 98,10 | 98,10 | 98,34 | 305K | 3 |
| 08/11/2018 | 0,86% | 0,84 | 98,65 | 98,65 | 98,65 | 98,65 | 10K | 1 |
| 07/11/2018 | 2,48% | 2,37 | 97,81 | 97,04 | 97,04 | 97,81 | 291K | 2 |
| 06/11/2018 | -0,71% | -0,68 | 95,44 | 95,50 | 95,44 | 96,23 | 154K | 3 |
| 05/11/2018 | 3,73% | 3,46 | 96,12 | 95,58 | 95,58 | 96,12 | 604K | 2 |
| 01/11/2018 | -0,39% | -0,36 | 92,66 | 92,45 | 92,45 | 92,66 | 213K | 3 |
| 31/10/2018 | -1,33% | -1,25 | 93,02 | 93,22 | 93,02 | 93,61 | 627K | 3 |
| 30/10/2018 | 2,43% | 2,24 | 94,27 | 93,65 | 93,65 | 94,45 | 424K | 3 |
| 29/10/2018 | 2,07% | 1,87 | 92,03 | 92,39 | 92,03 | 92,89 | 914K | 5 |
| 26/10/2018 | -1,32% | -1,21 | 90,16 | 89,60 | 89,59 | 90,16 | 1M | 4 |
| 25/10/2018 | 0,02% | 0,02 | 91,37 | 91,70 | 91,37 | 91,70 | 46K | 2 |
| 24/10/2018 | 1,65% | 1,48 | 91,35 | 92,09 | 91,23 | 92,09 | 448K | 4 |
| 23/10/2018 | 0,56% | 0,50 | 89,87 | 90,28 | 89,87 | 91,60 | 2M | 4 |
| 22/10/2018 | -1,05% | -0,95 | 89,37 | 89,10 | 89,10 | 89,37 | 9M | 2 |
| 19/10/2018 | 1,60% | 1,42 | 90,32 | 88,77 | 88,77 | 90,32 | 252K | 4 |
| 18/10/2018 | 0,76% | 0,67 | 88,90 | 88,55 | 88,55 | 88,90 | 310K | 2 |
| 17/10/2018 | -0,71% | -0,63 | 88,23 | 88,02 | 88,02 | 88,91 | 248K | 4 |
| 16/10/2018 | 1,42% | 1,24 | 88,86 | 88,46 | 88,46 | 88,89 | 328K | 4 |
| 15/10/2018 | -1,28% | -1,14 | 87,62 | 88,58 | 87,62 | 88,58 | 6M | 4 |
| 11/10/2018 | -1,47% | -1,32 | 88,76 | 89,11 | 88,05 | 89,11 | 319K | 5 |
| 10/10/2018 | 0,13% | 0,12 | 90,08 | 90,24 | 89,81 | 90,24 | 748K | 5 |
| 09/10/2018 | 1,12% | 1,00 | 89,96 | 90,26 | 89,81 | 90,26 | 1M | 4 |
| 08/10/2018 | -0,87% | -0,78 | 88,96 | 88,91 | 87,45 | 89,08 | 470K | 4 |
| 05/10/2018 | -2,08% | -1,91 | 89,74 | 90,63 | 89,74 | 90,63 | 63K | 2 |
| 04/10/2018 | -0,13% | -0,12 | 91,65 | 91,56 | 91,56 | 92,13 | 660K | 5 |
| 03/10/2018 | -2,35% | -2,21 | 91,77 | 92,10 | 91,63 | 92,10 | 716K | 3 |
| 02/10/2018 | -2,06% | -1,98 | 93,98 | 94,23 | 93,21 | 94,23 | 310K | 3 |
| 01/10/2018 | 1,38% | 1,31 | 95,96 | 95,72 | 94,46 | 95,96 | 287K | 3 |
| 28/09/2018 | 0,83% | 0,78 | 94,65 | 95,83 | 94,65 | 95,83 | 267K | 2 |
| 27/09/2018 | -1,87% | -1,79 | 93,87 | 95,54 | 93,75 | 95,54 | 483K | 5 |
| 26/09/2018 | -1,99% | -1,94 | 95,66 | 97,24 | 95,66 | 97,24 | 357K | 3 |
| 25/09/2018 | 0,33% | 0,32 | 97,60 | 99,58 | 97,60 | 99,58 | 356K | 3 |
| 24/09/2018 | -0,55% | -0,54 | 97,28 | 97,65 | 96,96 | 97,65 | 341K | 4 |
| 21/09/2018 | -0,04% | -0,04 | 97,82 | 98,46 | 97,33 | 98,46 | 88K | 4 |
| 20/09/2018 | -1,08% | -1,07 | 97,86 | 97,97 | 97,76 | 97,97 | 372K | 3 |
| 19/09/2018 | -0,12% | -0,12 | 98,93 | 98,80 | 98,80 | 98,93 | 208K | 2 |
| 18/09/2018 | 0,99% | 0,97 | 99,05 | 99,04 | 98,99 | 99,05 | 238K | 3 |
| 17/09/2018 | -0,71% | -0,70 | 98,08 | 98,34 | 98,08 | 98,34 | 236K | 2 |
| 14/09/2018 | -1,32% | -1,32 | 98,78 | 99,54 | 98,70 | 99,54 | 356K | 4 |
| 13/09/2018 | 0,23% | 0,23 | 100,10 | 99,84 | 99,84 | 100,10 | 490K | 4 |
| 12/09/2018 | -0,82% | -0,83 | 99,87 | 99,51 | 99,51 | 99,87 | 169K | 2 |
| 11/09/2018 | 1,09% | 1,09 | 100,70 | 100,38 | 100,38 | 100,70 | 60K | 2 |
Date,Open,High,Low,Close,Volume
15-Feb-19,92.68,92.68,91.90,91.90,120328
14-Feb-19,91.87,91.87,91.87,91.87,110244
13-Feb-19,91.38,91.58,91.38,91.58,27434
12-Feb-19,89.68,89.68,89.68,89.68,17936
11-Feb-19,90.18,90.18,89.58,90.13,270195
08-Feb-19,88.85,88.85,88.85,88.85,71080
07-Feb-19,88.75,89.42,88.75,89.42,258592
06-Feb-19,88.45,88.45,88.32,88.32,106127
05-Feb-19,87.13,87.29,87.13,87.29,104572
04-Feb-19,86.15,86.92,85.66,86.33,1536742
01-Feb-19,86.65,86.65,85.28,85.28,326091
31-Jan-19,88.20,88.20,88.20,88.20,132300
30-Jan-19,88.16,88.16,87.59,87.59,317319
29-Jan-19,89.62,89.67,89.62,89.67,98592
28-Jan-19,91.31,91.36,90.71,91.36,173434
24-Jan-19,91.12,92.95,91.12,92.42,185111
23-Jan-19,92.52,92.52,91.97,91.97,73961
22-Jan-19,92.08,92.43,91.97,92.20,451699
21-Jan-19,91.40,91.40,91.40,91.40,36560
18-Jan-19,90.30,91.49,90.30,91.42,45500
17-Jan-19,90.29,90.43,90.14,90.43,45144
16-Jan-19,89.93,89.93,89.63,89.63,89681
15-Jan-19,89.15,89.15,89.08,89.08,89143
14-Jan-19,87.73,87.75,87.73,87.75,87734
11-Jan-19,87.82,88.62,87.82,87.83,326588
10-Jan-19,87.32,87.32,87.32,87.32,26196
09-Jan-19,88.14,88.14,87.69,87.69,43980
08-Jan-19,87.32,88.61,87.32,88.61,113774
07-Jan-19,88.27,88.27,88.04,88.04,114705
04-Jan-19,87.27,87.27,86.22,86.22,252873
03-Jan-19,87.38,87.38,87.38,87.38,183498
02-Jan-19,88.21,89.26,88.21,88.73,2937231
28-Dec-18,89.29,90.24,89.29,90.24,151888
26-Dec-18,86.46,86.93,86.46,86.93,700808
21-Dec-18,87.01,87.01,85.25,85.25,268815
20-Dec-18,85.04,85.04,83.73,83.73,507096
19-Dec-18,88.95,88.95,88.44,88.44,115584
17-Dec-18,88.42,88.42,88.14,88.14,335653
14-Dec-18,89.84,89.84,89.84,89.84,62888
13-Dec-18,90.40,90.40,89.67,90.11,135133
12-Dec-18,89.57,90.48,89.57,90.48,153361
11-Dec-18,91.43,91.43,91.43,91.43,9143
10-Dec-18,91.37,92.49,91.37,92.49,420876
07-Dec-18,91.11,91.11,90.41,90.41,27263
04-Dec-18,92.62,92.62,92.62,92.62,9262
03-Dec-18,95.39,95.39,95.19,95.19,1475485
30-Nov-18,93.70,93.79,93.70,93.79,168741
29-Nov-18,93.36,93.36,93.36,93.36,130704
28-Nov-18,93.70,93.70,93.33,93.33,112403
27-Nov-18,91.59,91.59,91.59,91.59,9159
26-Nov-18,91.96,92.78,91.96,92.75,120444
23-Nov-18,89.71,91.44,89.71,90.75,418218
22-Nov-18,88.71,88.71,88.71,88.71,8871
21-Nov-18,89.96,89.96,88.72,88.72,7906368
19-Nov-18,90.79,90.79,90.79,90.79,90790
16-Nov-18,91.16,91.16,91.16,91.16,638120
14-Nov-18,96.66,96.66,95.61,95.61,19227
13-Nov-18,98.86,98.86,98.86,98.86,128518
12-Nov-18,99.87,99.87,97.77,97.77,385083
09-Nov-18,98.10,98.34,98.10,98.28,304770
08-Nov-18,98.65,98.65,98.65,98.65,9865
07-Nov-18,97.04,97.81,97.04,97.81,291197
06-Nov-18,95.50,96.23,95.44,95.44,153500
05-Nov-18,95.58,96.12,95.58,96.12,603558
01-Nov-18,92.45,92.66,92.45,92.66,212866
31-Oct-18,93.22,93.61,93.02,93.02,626699
30-Oct-18,93.65,94.45,93.65,94.27,424143
29-Oct-18,92.39,92.89,92.03,92.03,914177
26-Oct-18,89.60,90.16,89.59,90.16,1272313
25-Oct-18,91.70,91.70,91.37,91.37,45817
24-Oct-18,92.09,92.09,91.23,91.35,447718
23-Oct-18,90.28,91.60,89.87,89.87,2107923
22-Oct-18,89.10,89.37,89.10,89.37,8829837
19-Oct-18,88.77,90.32,88.77,90.32,251925
18-Oct-18,88.55,88.90,88.55,88.90,309995
17-Oct-18,88.02,88.91,88.02,88.23,248079
16-Oct-18,88.46,88.89,88.46,88.86,328132
15-Oct-18,88.58,88.58,87.62,87.62,6429636
11-Oct-18,89.11,89.11,88.05,88.76,319077
10-Oct-18,90.24,90.24,89.81,90.08,748177
09-Oct-18,90.26,90.26,89.81,89.96,1051208
08-Oct-18,88.91,89.08,87.45,88.96,470164
05-Oct-18,90.63,90.63,89.74,89.74,63352
04-Oct-18,91.56,92.13,91.56,91.65,660180
03-Oct-18,92.10,92.10,91.63,91.77,715822
02-Oct-18,94.23,94.23,93.21,93.98,309608
01-Oct-18,95.72,95.96,94.46,95.96,287058
28-Sep-18,95.83,95.83,94.65,94.65,267380
27-Sep-18,95.54,95.54,93.75,93.87,482953
26-Sep-18,97.24,97.24,95.66,95.66,357368
25-Sep-18,99.58,99.58,97.60,97.60,355749
24-Sep-18,97.65,97.65,96.96,97.28,341054
21-Sep-18,98.46,98.46,97.33,97.82,88068
20-Sep-18,97.97,97.97,97.76,97.86,371966
19-Sep-18,98.80,98.93,98.80,98.93,207506
18-Sep-18,99.04,99.05,98.99,99.05,237673
17-Sep-18,98.34,98.34,98.08,98.08,235860
14-Sep-18,99.54,99.54,98.70,98.78,355876
13-Sep-18,99.84,100.10,99.84,100.10,489965
12-Sep-18,99.51,99.87,99.51,99.87,169239
11-Sep-18,100.38,100.70,100.38,100.70,60292
10-Sep-18,98.98,99.73,98.98,99.61,60292
06-Sep-18,99.94,99.94,99.22,99.22,60292
05-Sep-18,100.63,100.63,99.65,100.39,60292
04-Sep-18,100.43,100.43,99.38,99.77,60292
31-Aug-18,97.54,99.48,97.24,97.84,60292
30-Aug-18,100.10,100.19,99.89,99.89,60292
29-Aug-18,99.51,99.51,98.72,98.77,60292
28-Aug-18,99.82,100.06,99.33,99.66,60292
27-Aug-18,97.38,97.38,96.16,96.59,60292
24-Aug-18,97.48,98.93,97.48,97.75,60292
23-Aug-18,99.38,99.38,98.15,98.32,60292
22-Aug-18,98.30,98.30,97.28,97.28,60292
21-Aug-18,96.04,97.20,96.04,97.20,60292
20-Aug-18,96.74,96.74,95.39,95.60,60292
17-Aug-18,96.46,96.46,96.14,96.23,60292
16-Aug-18,94.64,96.77,94.64,96.77,60292
15-Aug-18,87.75,88.43,87.75,88.38,60292
14-Aug-18,88.22,88.90,88.15,88.15,60292
13-Aug-18,86.60,88.14,86.60,87.36,60292
10-Aug-18,86.45,87.97,86.45,87.54,60292
09-Aug-18,86.66,86.66,84.99,84.99,60292
07-Aug-18,83.85,84.90,83.85,84.90,60292
06-Aug-18,84.02,84.02,83.83,83.86,60292
03-Aug-18,83.00,83.49,83.00,83.49,60292
02-Aug-18,82.53,83.72,82.53,83.70,60292
01-Aug-18,83.45,83.47,82.26,83.23,60292
31-Jul-18,83.84,83.84,83.84,83.84,60292
30-Jul-18,83.10,83.22,82.53,83.06,60292
27-Jul-18,82.55,82.55,81.36,81.36,60292
26-Jul-18,82.44,82.93,82.44,82.93,60292
25-Jul-18,80.65,81.62,80.65,81.62,60292
24-Jul-18,83.05,83.05,82.56,82.56,60292
23-Jul-18,83.60,83.60,82.90,83.10,60292
*exoneração de responsabilidade