Cotação atual, histórico e gráfico do papel: WALM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações WALM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/10/2019	-0,03%	-0,04	123,71	123,71	123,71	123,71	718K	2
11/10/2019	0,63%	0,78	123,75	123,75	123,75	123,75	136K	1
10/10/2019	1,17%	1,42	122,97	122,97	122,97	122,97	37K	1
09/10/2019	1,10%	1,32	121,55	121,55	121,55	121,55	1M	1
08/10/2019	0,50%	0,60	120,23	120,23	120,23	120,23	96K	1
07/10/2019	-0,25%	-0,30	119,63	119,63	119,63	119,63	12K	1
04/10/2019	0,62%	0,74	119,93	119,93	119,93	119,93	180K	1
03/10/2019	-1,31%	-1,58	119,19	119,19	119,19	119,19	72K	1
02/10/2019	-1,15%	-1,40	120,77	120,77	120,77	120,77	97K	1
01/10/2019	-1,40%	-1,73	122,17	123,25	122,17	123,25	209K	2
30/09/2019	1,37%	1,68	123,90	123,72	123,72	123,90	87K	2
27/09/2019	-1,44%	-1,78	122,22	122,22	122,22	122,22	12K	1
26/09/2019	0,43%	0,53	124,00	124,00	124,00	124,00	198K	2
25/09/2019	0,50%	0,61	123,47	123,80	123,40	123,80	3M	3
24/09/2019	0,29%	0,36	122,86	124,18	122,86	124,18	285K	3
23/09/2019	0,46%	0,56	122,50	122,50	122,49	122,50	159K	3
20/09/2019	-0,27%	-0,33	121,94	121,94	121,94	121,94	12K	1
19/09/2019	3,15%	3,73	122,27	121,60	121,60	122,27	37K	2
17/09/2019	-0,19%	-0,23	118,54	118,54	118,54	118,54	12K	1
16/09/2019	-1,21%	-1,45	118,77	118,77	118,77	118,77	12K	1
13/09/2019	0,68%	0,81	120,22	119,70	119,70	120,22	192K	4
12/09/2019	-0,14%	-0,17	119,41	118,92	118,92	119,41	167K	2
09/09/2019	2,78%	3,23	119,58	118,78	118,78	119,58	274K	2
06/09/2019	-2,44%	-2,91	116,35	117,41	116,35	117,41	246K	2
05/09/2019	0,63%	0,75	119,26	119,21	119,21	119,26	167K	2
04/09/2019	-0,52%	-0,62	118,51	119,25	118,51	119,25	83K	2
03/09/2019	1,41%	1,66	119,13	119,20	119,13	120,20	263K	4
30/08/2019	-0,80%	-0,95	117,47	117,47	117,47	117,47	23K	1
29/08/2019	2,09%	2,42	118,42	118,45	118,42	118,45	95K	2
26/08/2019	1,99%	2,26	116,00	115,40	115,40	116,00	81K	2
23/08/2019	0,48%	0,54	113,74	114,49	113,68	114,49	159K	3
22/08/2019	0,95%	1,06	113,20	113,20	113,20	113,20	23K	1
21/08/2019	-0,53%	-0,60	112,14	112,74	112,14	113,11	890K	12
20/08/2019	-2,25%	-2,60	112,74	113,76	112,74	113,76	296K	3
19/08/2019	2,36%	2,66	115,34	115,34	115,34	115,34	92K	1
16/08/2019	1,13%	1,26	112,68	112,68	112,68	112,68	11K	1
15/08/2019	4,31%	4,60	111,42	111,61	111,42	111,61	636K	2
14/08/2019	0,56%	0,59	106,82	107,96	106,82	107,96	32K	2
13/08/2019	1,77%	1,85	106,23	106,22	106,22	106,23	2M	2
12/08/2019	-1,81%	-1,92	104,38	104,79	104,38	104,79	115K	2
09/08/2019	0,17%	0,18	106,30	106,19	106,19	106,30	213K	2
08/08/2019	-1,59%	-1,71	106,12	106,75	106,12	106,75	203K	2
07/08/2019	1,73%	1,83	107,83	108,16	107,83	108,16	270K	2
06/08/2019	1,66%	1,73	106,00	106,12	106,00	106,12	170K	2
05/08/2019	-1,98%	-2,11	104,27	104,94	104,27	104,94	94K	2
02/08/2019	1,00%	1,05	106,38	106,38	106,38	106,38	11K	1
01/08/2019	-0,46%	-0,49	105,33	105,21	105,21	105,33	631K	2
30/07/2019	-0,08%	-0,08	105,82	105,82	105,82	105,82	21K	1
29/07/2019	-0,32%	-0,34	105,90	106,20	105,73	106,20	381K	3
26/07/2019	0,28%	0,30	106,24	106,63	106,24	106,63	117K	3
24/07/2019	0,50%	0,53	105,94	105,94	105,94	105,94	85K	1
23/07/2019	0,08%	0,08	105,41	105,99	105,41	105,99	117K	2
22/07/2019	-1,21%	-1,29	105,33	104,82	104,82	105,33	200K	2
19/07/2019	0,07%	0,07	106,62	106,62	106,62	106,62	11K	1
18/07/2019	-1,13%	-1,22	106,55	106,55	106,55	106,55	21K	1
16/07/2019	0,27%	0,29	107,77	108,01	107,77	108,01	97K	2
15/07/2019	0,70%	0,75	107,48	107,40	107,40	108,73	108K	4
12/07/2019	0,34%	0,36	106,73	107,22	106,73	107,99	118K	3
11/07/2019	0,43%	0,46	106,37	106,00	106,00	107,66	299K	5
10/07/2019	-1,00%	-1,07	105,91	105,51	105,51	105,91	159K	2
08/07/2019	0,37%	0,39	106,98	106,98	106,98	106,98	86K	1
05/07/2019	0,62%	0,66	106,59	106,80	106,59	106,80	363K	2
04/07/2019	-1,05%	-1,12	105,93	105,93	105,93	105,93	11K	1
02/07/2019	1,06%	1,12	107,05	107,05	107,05	107,05	11K	1
01/07/2019	0,57%	0,60	105,93	106,20	105,93	106,28	223K	3
27/06/2019	-0,39%	-0,41	105,33	106,32	105,33	106,32	96K	2
26/06/2019	-0,35%	-0,37	105,74	106,53	105,74	106,53	181K	2
25/06/2019	-0,03%	-0,03	106,11	106,11	106,11	106,11	11K	1
24/06/2019	-0,08%	-0,09	106,14	106,82	106,14	106,82	32K	2
21/06/2019	0,88%	0,93	106,23	107,98	106,23	107,98	150K	3
19/06/2019	-0,24%	-0,25	105,30	105,93	105,30	105,93	74K	2
18/06/2019	-0,42%	-0,45	105,55	106,49	104,81	106,49	2M	4
17/06/2019	-0,26%	-0,28	106,00	106,00	106,00	106,00	64K	1
14/06/2019	2,21%	2,30	106,28	106,28	106,28	106,28	85K	1
13/06/2019	0,35%	0,36	103,98	103,98	103,98	103,98	10K	1
11/06/2019	-1,01%	-1,06	103,62	103,43	103,43	103,62	124K	2
10/06/2019	2,20%	2,25	104,68	104,68	104,68	104,68	21K	1
07/06/2019	0,73%	0,74	102,43	102,43	102,43	102,43	10K	1
06/06/2019	0,05%	0,05	101,69	101,94	101,69	101,94	31K	2
05/06/2019	3,17%	3,12	101,64	101,61	101,61	101,64	142K	2
04/06/2019	-0,24%	-0,24	98,52	98,88	98,52	98,88	188K	2
03/06/2019	-1,17%	-1,17	98,76	99,65	98,76	99,65	347K	6
31/05/2019	-1,85%	-1,88	99,93	99,94	99,93	99,94	140K	2
30/05/2019	-0,19%	-0,19	101,81	101,81	101,81	101,81	10K	1
29/05/2019	-1,47%	-1,52	102,00	101,68	101,68	102,00	61K	2
28/05/2019	-0,38%	-0,40	103,52	104,21	103,00	104,21	197K	3
27/05/2019	1,13%	1,16	103,92	103,92	103,92	103,92	42K	1
24/05/2019	-0,25%	-0,26	102,76	103,39	102,76	103,39	144K	4
23/05/2019	-0,66%	-0,68	103,02	102,80	102,80	103,02	82K	2
22/05/2019	0,74%	0,76	103,70	103,03	103,03	103,70	93K	2
21/05/2019	-1,47%	-1,54	102,94	102,89	102,89	102,94	185K	2
20/05/2019	0,50%	0,52	104,48	103,20	103,20	105,19	354K	5
17/05/2019	1,63%	1,67	103,96	104,62	103,96	104,62	125K	2
16/05/2019	2,10%	2,10	102,29	102,25	102,25	103,50	31K	3
15/05/2019	-0,68%	-0,69	100,19	100,12	100,12	100,19	130K	2
14/05/2019	1,40%	1,39	100,88	100,88	100,88	100,88	232K	1
13/05/2019	-2,11%	-2,14	99,49	99,02	99,02	99,49	69K	2
10/05/2019	2,92%	2,88	101,63	98,51	98,51	101,63	231K	3
09/05/2019	0,09%	0,09	98,75	98,75	98,75	98,75	10K	1
08/05/2019	-2,13%	-2,15	98,66	99,34	98,66	99,34	109K	2
07/05/2019	-0,88%	-0,89	100,81	103,64	100,16	103,64	131K	3

Date,Open,High,Low,Close,Volume
14-Oct-19,123.71,123.71,123.71,123.71,717518
11-Oct-19,123.75,123.75,123.75,123.75,136125
10-Oct-19,122.97,122.97,122.97,122.97,36891
09-Oct-19,121.55,121.55,121.55,121.55,1057485
08-Oct-19,120.23,120.23,120.23,120.23,96184
07-Oct-19,119.63,119.63,119.63,119.63,11963
04-Oct-19,119.93,119.93,119.93,119.93,179895
03-Oct-19,119.19,119.19,119.19,119.19,71514
02-Oct-19,120.77,120.77,120.77,120.77,96616
01-Oct-19,123.25,123.25,122.17,122.17,209417
30-Sep-19,123.72,123.90,123.72,123.90,86622
27-Sep-19,122.22,122.22,122.22,122.22,12222
26-Sep-19,124.00,124.00,124.00,124.00,198400
25-Sep-19,123.80,123.80,123.40,123.47,2568158
24-Sep-19,124.18,124.18,122.86,122.86,284930
23-Sep-19,122.50,122.50,122.49,122.50,159246
20-Sep-19,121.94,121.94,121.94,121.94,12194
19-Sep-19,121.60,122.27,121.60,122.27,36547
17-Sep-19,118.54,118.54,118.54,118.54,11854
16-Sep-19,118.77,118.77,118.77,118.77,11877
13-Sep-19,119.70,120.22,119.70,120.22,191936
12-Sep-19,118.92,119.41,118.92,119.41,166537
09-Sep-19,118.78,119.58,118.78,119.58,273754
06-Sep-19,117.41,117.41,116.35,116.35,246455
05-Sep-19,119.21,119.26,119.21,119.26,166899
04-Sep-19,119.25,119.25,118.51,118.51,83401
03-Sep-19,119.20,120.20,119.13,119.13,263297
30-Aug-19,117.47,117.47,117.47,117.47,23494
29-Aug-19,118.45,118.45,118.42,118.42,94757
26-Aug-19,115.40,116.00,115.40,116.00,81140
23-Aug-19,114.49,114.49,113.68,113.74,159401
22-Aug-19,113.20,113.20,113.20,113.20,22640
21-Aug-19,112.74,113.11,112.14,112.14,889912
20-Aug-19,113.76,113.76,112.74,112.74,295515
19-Aug-19,115.34,115.34,115.34,115.34,92272
16-Aug-19,112.68,112.68,112.68,112.68,11268
15-Aug-19,111.61,111.61,111.42,111.42,636139
14-Aug-19,107.96,107.96,106.82,106.82,32274
13-Aug-19,106.22,106.23,106.22,106.23,1550814
12-Aug-19,104.79,104.79,104.38,104.38,115187
09-Aug-19,106.19,106.30,106.19,106.30,212589
08-Aug-19,106.75,106.75,106.12,106.12,202762
07-Aug-19,108.16,108.16,107.83,107.83,270235
06-Aug-19,106.12,106.12,106.00,106.00,169768
05-Aug-19,104.94,104.94,104.27,104.27,94245
02-Aug-19,106.38,106.38,106.38,106.38,10638
01-Aug-19,105.21,105.33,105.21,105.33,631272
30-Jul-19,105.82,105.82,105.82,105.82,21164
29-Jul-19,106.20,106.20,105.73,105.90,380794
26-Jul-19,106.63,106.63,106.24,106.24,117095
24-Jul-19,105.94,105.94,105.94,105.94,84752
23-Jul-19,105.99,105.99,105.41,105.41,116531
22-Jul-19,104.82,105.33,104.82,105.33,200076
19-Jul-19,106.62,106.62,106.62,106.62,10662
18-Jul-19,106.55,106.55,106.55,106.55,21310
16-Jul-19,108.01,108.01,107.77,107.77,97185
15-Jul-19,107.40,108.73,107.40,107.48,108246
12-Jul-19,107.22,107.99,106.73,106.73,118460
11-Jul-19,106.00,107.66,106.00,106.37,299089
10-Jul-19,105.51,105.91,105.51,105.91,158745
08-Jul-19,106.98,106.98,106.98,106.98,85584
05-Jul-19,106.80,106.80,106.59,106.59,363099
04-Jul-19,105.93,105.93,105.93,105.93,10593
02-Jul-19,107.05,107.05,107.05,107.05,10705
01-Jul-19,106.20,106.28,105.93,105.93,223113
27-Jun-19,106.32,106.32,105.33,105.33,95589
26-Jun-19,106.53,106.53,105.74,105.74,180943
25-Jun-19,106.11,106.11,106.11,106.11,10611
24-Jun-19,106.82,106.82,106.14,106.14,31978
21-Jun-19,107.98,107.98,106.23,106.23,149726
19-Jun-19,105.93,105.93,105.30,105.30,74088
18-Jun-19,106.49,106.49,104.81,105.55,2255673
17-Jun-19,106.00,106.00,106.00,106.00,63600
14-Jun-19,106.28,106.28,106.28,106.28,85024
13-Jun-19,103.98,103.98,103.98,103.98,10398
11-Jun-19,103.43,103.62,103.43,103.62,124154
10-Jun-19,104.68,104.68,104.68,104.68,20936
07-Jun-19,102.43,102.43,102.43,102.43,10243
06-Jun-19,101.94,101.94,101.69,101.69,30557
05-Jun-19,101.61,101.64,101.61,101.64,142269
04-Jun-19,98.88,98.88,98.52,98.52,187836
03-Jun-19,99.65,99.65,98.76,98.76,346771
31-May-19,99.94,99.94,99.93,99.93,139914
30-May-19,101.81,101.81,101.81,101.81,10181
29-May-19,101.68,102.00,101.68,102.00,61040
28-May-19,104.21,104.21,103.00,103.52,196841
27-May-19,103.92,103.92,103.92,103.92,41568
24-May-19,103.39,103.39,102.76,102.76,144257
23-May-19,102.80,103.02,102.80,103.02,82328
22-May-19,103.03,103.70,103.03,103.70,92861
21-May-19,102.89,102.94,102.89,102.94,185207
20-May-19,103.20,105.19,103.20,104.48,354021
17-May-19,104.62,104.62,103.96,103.96,125478
16-May-19,102.25,103.50,102.25,102.29,30804
15-May-19,100.12,100.19,100.12,100.19,130170
14-May-19,100.88,100.88,100.88,100.88,232024
13-May-19,99.02,99.49,99.02,99.49,69455
10-May-19,98.51,101.63,98.51,101.63,230603
09-May-19,98.75,98.75,98.75,98.75,9875
08-May-19,99.34,99.34,98.66,98.66,109138
07-May-19,103.64,103.64,100.16,100.81,131317
06-May-19,100.95,101.70,100.95,101.70,131317
03-May-19,100.25,100.88,100.25,100.88,131317
02-May-19,99.16,100.28,99.16,100.28,131317
30-Apr-19,102.17,102.17,101.05,101.05,131317
29-Apr-19,100.31,101.43,100.31,100.32,131317
26-Apr-19,99.94,99.94,99.93,99.93,131317
25-Apr-19,104.00,104.00,102.16,102.74,131317
23-Apr-19,101.18,101.21,101.13,101.21,131317
22-Apr-19,100.99,101.01,100.92,100.92,131317
18-Apr-19,101.06,101.06,101.06,101.06,131317
17-Apr-19,101.96,101.96,101.96,101.96,131317
16-Apr-19,100.60,100.60,100.60,100.60,131317
15-Apr-19,99.03,99.60,99.03,99.60,131317
12-Apr-19,97.94,99.28,97.94,99.28,131317
11-Apr-19,96.80,96.80,96.80,96.80,131317
10-Apr-19,95.01,95.48,95.01,95.48,131317
09-Apr-19,95.09,95.21,95.09,95.21,131317
08-Apr-19,95.59,95.59,95.59,95.59,131317
05-Apr-19,95.82,95.82,95.82,95.82,131317
04-Apr-19,94.67,94.92,94.24,94.92,131317
03-Apr-19,94.08,94.51,94.08,94.51,131317
02-Apr-19,93.26,93.97,93.26,93.97,131317
01-Apr-19,94.91,94.98,94.84,94.98,131317
29-Mar-19,95.62,95.62,95.61,95.61,131317
28-Mar-19,94.15,95.45,94.15,95.45,131317
27-Mar-19,97.32,97.32,97.32,97.32,131317
26-Mar-19,94.28,95.42,94.28,95.42,131317
25-Mar-19,94.70,94.70,94.70,94.70,131317
22-Mar-19,97.25,97.26,95.74,96.23,131317
21-Mar-19,93.80,94.01,93.69,94.01,131317
20-Mar-19,92.60,92.68,92.60,92.68,131317
19-Mar-19,94.67,94.67,94.67,94.67,131317
18-Mar-19,94.90,94.90,94.48,94.51,131317

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WALM34