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
24/09/2021	2,19%	1,04	48,56	47,54	47,54	48,56	352K	186
23/09/2021	0,85%	0,40	47,52	47,47	47,15	47,52	288K	39
22/09/2021	-0,63%	-0,30	47,12	46,53	46,53	47,32	608K	61
21/09/2021	-0,65%	-0,31	47,42	47,64	47,17	47,98	566K	34
20/09/2021	-0,56%	-0,27	47,73	47,71	47,44	48,25	211K	73
17/09/2021	0,31%	0,15	48,00	48,01	47,85	48,58	807K	122
16/09/2021	0,76%	0,36	47,85	47,72	47,17	47,91	257K	36
15/09/2021	-0,06%	-0,03	47,49	47,52	47,21	47,53	722K	112
14/09/2021	0,08%	0,04	47,52	47,27	47,05	47,53	46K	38
13/09/2021	-0,92%	-0,44	47,48	48,09	47,27	48,09	316K	59
10/09/2021	-0,27%	-0,13	47,92	47,71	47,45	48,26	303K	136

09/09/2021	-2,24%	-1,10	48,05	48,77	47,90	48,84	299K	67
08/09/2021	0,31%	0,15	49,15	49,00	47,81	49,15	970K	77
06/09/2021	0,22%	0,11	49,00	49,09	46,65	49,15	340K	102
03/09/2021	1,49%	0,72	48,89	48,17	47,43	48,89	3M	549
02/09/2021	0,42%	0,20	48,17	47,92	47,81	48,29	2M	86
01/09/2021	-0,02%	-0,01	47,97	47,98	47,19	47,98	136K	278
31/08/2021	-0,19%	-0,09	47,98	47,78	47,40	47,98	226K	53
30/08/2021	0,75%	0,36	48,07	47,80	47,65	48,09	293K	218
27/08/2021	-1,69%	-0,82	47,71	48,45	47,41	48,45	549K	191
26/08/2021	-0,35%	-0,17	48,53	48,80	48,11	48,80	411K	70
25/08/2021	-0,83%	-0,41	48,70	48,98	48,48	48,98	410K	180
24/08/2021	-3,17%	-1,61	49,11	50,01	49,00	50,31	629K	139
23/08/2021	-0,72%	-0,37	50,72	50,98	50,55	51,02	331K	80
20/08/2021	0,14%	0,07	51,09	51,02	50,81	51,69	1M	217
19/08/2021	1,53%	0,77	51,02	50,49	50,13	51,04	1M	261
18/08/2021	1,27%	0,63	50,25	49,63	49,62	50,40	831K	148
17/08/2021	-0,60%	-0,30	49,62	49,90	49,37	50,06	1M	277
16/08/2021	1,69%	0,83	49,92	49,03	49,00	49,92	545K	1.694
13/08/2021	0,25%	0,12	49,09	48,90	48,74	49,51	265K	232
12/08/2021	-0,35%	-0,17	48,97	49,97	48,65	49,97	609K	124
11/08/2021	1,70%	0,82	49,14	48,01	48,01	49,43	472K	152
10/08/2021	1,07%	0,51	48,32	47,81	47,81	48,52	865K	85
09/08/2021	0,38%	0,18	47,81	47,67	47,48	48,41	322K	76
06/08/2021	0,34%	0,16	47,63	47,90	47,37	48,18	482K	81
05/08/2021	2,04%	0,95	47,47	46,52	46,16	47,47	1M	177
04/08/2021	0,06%	0,03	46,52	46,71	46,38	46,86	522K	56
03/08/2021	1,13%	0,52	46,49	46,75	46,44	47,30	862K	384
02/08/2021	-1,14%	-0,53	45,97	46,00	45,35	46,00	139K	86
30/07/2021	3,29%	1,48	46,50	45,02	44,84	46,50	436K	83
29/07/2021	-1,23%	-0,56	45,02	44,92	44,83	45,32	82K	54
28/07/2021	-0,85%	-0,39	45,58	45,97	45,40	46,13	100K	32
27/07/2021	-0,67%	-0,31	45,97	46,28	45,90	46,28	67K	48
26/07/2021	0,06%	0,03	46,28	46,24	45,81	46,62	324K	80
23/07/2021	0,43%	0,20	46,25	45,72	45,72	46,64	616K	68
22/07/2021	0,33%	0,15	46,05	45,31	45,31	46,22	156K	45
21/07/2021	-1,18%	-0,55	45,90	46,61	45,76	46,75	1M	74
20/07/2021	0,54%	0,25	46,45	46,45	46,14	46,80	521K	77
19/07/2021	2,21%	1,00	46,20	45,20	45,20	46,30	1M	170
16/07/2021	-0,64%	-0,29	45,20	45,49	44,91	45,49	141K	54
15/07/2021	0,98%	0,44	45,49	44,80	44,80	45,50	887K	66
14/07/2021	-0,84%	-0,38	45,05	45,39	44,60	45,39	500K	117
13/07/2021	0,09%	0,04	45,43	45,69	45,30	45,79	273K	79
12/07/2021	-1,94%	-0,90	45,39	46,00	45,20	46,09	814K	156
08/07/2021	0,89%	0,41	46,29	45,88	45,40	46,32	306K	254
07/07/2021	0,35%	0,16	45,88	45,54	45,25	46,49	381K	138
06/07/2021	3,81%	1,68	45,72	44,10	44,10	45,72	544K	249
05/07/2021	-0,47%	-0,21	44,04	44,68	43,86	44,68	170K	504
02/07/2021	1,12%	0,49	44,25	44,85	43,25	44,85	2M	1.502
01/07/2021	-0,52%	-0,23	43,76	43,99	43,48	44,17	801K	1.819
30/06/2021	3,97%	1,68	43,99	42,58	42,58	44,45	358K	98
29/06/2021	-0,31%	-0,13	42,31	42,65	42,31	42,73	174K	65
28/06/2021	-0,54%	-0,23	42,44	42,51	42,44	42,95	592K	112
25/06/2021	1,84%	0,77	42,67	42,15	42,10	42,99	470K	113
24/06/2021	-0,83%	-0,35	41,90	42,25	41,90	42,36	386K	172
23/06/2021	-0,45%	-0,19	42,25	42,36	42,14	42,51	160K	132
22/06/2021	-0,63%	-0,27	42,44	43,00	42,44	43,23	2M	305
21/06/2021	-0,30%	-0,13	42,71	42,86	42,71	43,05	216K	98
18/06/2021	-0,74%	-0,32	42,84	43,32	42,25	43,32	963K	154
17/06/2021	-0,16%	-0,07	43,16	43,00	43,00	43,40	333K	85
16/06/2021	-1,86%	-0,82	43,23	44,01	43,20	44,15	712K	441
15/06/2021	-1,34%	-0,60	44,05	45,00	44,05	45,00	125K	99
14/06/2021	-1,02%	-0,46	44,65	45,00	44,27	45,00	336K	813
11/06/2021	2,08%	0,92	45,11	45,00	44,50	45,13	160K	81
10/06/2021	0,52%	0,23	44,19	43,91	43,91	44,55	360K	350
09/06/2021	-0,02%	-0,01	43,96	44,24	43,88	44,36	209K	106
08/06/2021	-0,90%	-0,40	43,97	44,41	43,96	44,64	362K	155
07/06/2021	-0,22%	-0,10	44,37	44,50	44,17	45,28	535K	203
04/06/2021	-0,94%	-0,42	44,47	45,01	44,47	45,22	2M	185
02/06/2021	-1,64%	-0,75	44,89	45,70	44,75	45,89	1M	2.153
01/06/2021	-1,23%	-0,57	45,64	46,24	45,51	46,24	1M	333
31/05/2021	0,04%	0,02	46,21	46,19	45,90	46,90	177K	610
28/05/2021	-1,39%	-0,65	46,19	46,84	46,19	46,84	300K	136
27/05/2021	-1,04%	-0,49	46,84	47,33	46,67	47,46	278K	85
26/05/2021	-0,71%	-0,34	47,33	47,67	46,99	47,67	182K	470
25/05/2021	0,61%	0,29	47,67	47,38	47,00	47,67	262K	131
24/05/2021	0,00%	0,00	47,38	47,38	47,16	47,45	736K	88
21/05/2021	1,04%	0,49	47,38	46,89	46,89	47,58	201K	176
20/05/2021	-0,64%	-0,30	46,89	47,19	46,64	47,19	216K	102
19/05/2021	0,81%	0,38	47,19	45,82	45,82	47,40	582K	173
18/05/2021	2,18%	1,00	46,81	46,50	46,50	47,50	387K	106
17/05/2021	0,22%	0,10	45,81	46,14	45,61	46,65	328K	369
14/05/2021	-0,48%	-0,22	45,71	45,69	45,63	46,15	179K	183
13/05/2021	1,53%	0,69	45,93	45,24	44,89	46,16	478K	209
12/05/2021	-0,02%	-0,01	45,24	46,24	44,86	46,24	590K	265
11/05/2021	-3,04%	-1,42	45,25	46,67	45,13	46,67	1M	214
10/05/2021	1,37%	0,63	46,67	46,10	45,77	46,67	576K	256
07/05/2021	-1,29%	-0,60	46,04	47,14	45,53	47,14	1M	575
06/05/2021	-1,23%	-0,58	46,64	46,67	46,24	47,16	314K	147
05/05/2021	-1,60%	-0,77	47,22	47,99	47,02	47,99	499K	761
04/05/2021	-0,62%	-0,30	47,99	48,29	47,52	48,50	2M	2.174
03/05/2021	1,45%	0,69	48,29	48,00	47,37	48,30	1M	387
30/04/2021	2,01%	0,94	47,60	47,18	46,66	47,60	931K	227
29/04/2021	1,04%	0,48	46,66	46,18	46,18	47,02	686K	99
28/04/2021	-2,68%	-1,27	46,18	47,45	46,18	47,45	369K	317
27/04/2021	0,72%	0,34	47,45	47,13	46,90	47,49	2M	411
26/04/2021	-3,66%	-1,79	47,11	48,90	47,00	48,90	1M	359
23/04/2021	2,37%	1,13	48,90	48,34	47,38	48,90	2M	408
22/04/2021	-2,37%	-1,16	47,77	48,93	47,60	48,93	812K	911
20/04/2021	0,62%	0,30	48,93	48,40	48,07	49,00	1M	192
19/04/2021	-1,30%	-0,64	48,63	48,48	48,41	49,27	1M	225
16/04/2021	-0,52%	-0,26	49,27	49,69	49,03	49,89	490K	274
15/04/2021	0,16%	0,08	49,53	49,50	48,90	49,53	738K	130
14/04/2021	-0,84%	-0,42	49,45	49,87	49,18	49,96	324K	139
13/04/2021	-0,84%	-0,42	49,87	50,29	49,36	50,29	1M	151
12/04/2021	1,07%	0,53	50,29	49,76	49,20	50,29	911K	226
09/04/2021	0,32%	0,16	49,76	49,55	48,61	49,76	2M	596
08/04/2021	0,26%	0,13	49,60	48,94	48,50	49,60	845K	1.357
07/04/2021	-0,06%	-0,03	49,47	48,94	48,57	49,50	589K	954
06/04/2021	-0,26%	-0,13	49,50	49,20	48,92	49,50	1M	199
05/04/2021	2,16%	1,05	49,63	48,15	48,03	49,68	3M	402
01/04/2021	1,10%	0,53	48,58	48,07	48,07	48,72	2M	560
31/03/2021	-1,90%	-0,93	48,05	48,57	47,87	48,86	2M	161
30/03/2021	-0,16%	-0,08	48,98	49,50	48,53	49,76	2M	375
29/03/2021	1,20%	0,58	49,06	48,24	48,24	49,44	2M	452
26/03/2021	1,96%	0,93	48,48	47,75	47,54	48,48	2M	206
25/03/2021	0,98%	0,46	47,55	47,09	46,82	47,63	2M	367
24/03/2021	1,62%	0,75	47,09	46,34	46,11	47,09	673K	117
23/03/2021	1,31%	0,60	46,34	45,21	45,21	46,34	1M	250
22/03/2021	1,19%	0,54	45,74	45,40	45,28	45,76	478K	162
19/03/2021	-2,08%	-0,96	45,20	45,20	44,74	45,43	2M	216
18/03/2021	-1,37%	-0,64	46,16	46,67	44,92	46,80	3M	435
17/03/2021	-0,32%	-0,15	46,80	47,40	46,11	47,69	909K	159
16/03/2021	-	-	46,95	47,05	46,43	47,27	2M	179

Date,Open,High,Low,Close,Volume
24-Sep-21,47.54,48.56,47.54,48.56,352402
23-Sep-21,47.47,47.52,47.15,47.52,288308
22-Sep-21,46.53,47.32,46.53,47.12,608078
21-Sep-21,47.64,47.98,47.17,47.42,565883
20-Sep-21,47.71,48.25,47.44,47.73,210567
17-Sep-21,48.01,48.58,47.85,48.00,806607
16-Sep-21,47.72,47.91,47.17,47.85,256720
15-Sep-21,47.52,47.53,47.21,47.49,722161
14-Sep-21,47.27,47.53,47.05,47.52,45880
13-Sep-21,48.09,48.09,47.27,47.48,315566
10-Sep-21,47.71,48.26,47.45,47.92,303413
09-Sep-21,48.77,48.84,47.90,48.05,299095
08-Sep-21,49.00,49.15,47.81,49.15,969525
06-Sep-21,49.09,49.15,46.65,49.00,340154
03-Sep-21,48.17,48.89,47.43,48.89,3382324
02-Sep-21,47.92,48.29,47.81,48.17,1647175
01-Sep-21,47.98,47.98,47.19,47.97,136210
31-Aug-21,47.78,47.98,47.40,47.98,225955
30-Aug-21,47.80,48.09,47.65,48.07,293198
27-Aug-21,48.45,48.45,47.41,47.71,549476
26-Aug-21,48.80,48.80,48.11,48.53,410931
25-Aug-21,48.98,48.98,48.48,48.70,410278
24-Aug-21,50.01,50.31,49.00,49.11,628612
23-Aug-21,50.98,51.02,50.55,50.72,331290
20-Aug-21,51.02,51.69,50.81,51.09,1002444
19-Aug-21,50.49,51.04,50.13,51.02,1042521
18-Aug-21,49.63,50.40,49.62,50.25,831080
17-Aug-21,49.90,50.06,49.37,49.62,1251555
16-Aug-21,49.03,49.92,49.00,49.92,545216
13-Aug-21,48.90,49.51,48.74,49.09,265375
12-Aug-21,49.97,49.97,48.65,48.97,609331
11-Aug-21,48.01,49.43,48.01,49.14,471894
10-Aug-21,47.81,48.52,47.81,48.32,864708
09-Aug-21,47.67,48.41,47.48,47.81,322176
06-Aug-21,47.90,48.18,47.37,47.63,481985
05-Aug-21,46.52,47.47,46.16,47.47,1082743
04-Aug-21,46.71,46.86,46.38,46.52,521683
03-Aug-21,46.75,47.30,46.44,46.49,861532
02-Aug-21,46.00,46.00,45.35,45.97,139068
30-Jul-21,45.02,46.50,44.84,46.50,435553
29-Jul-21,44.92,45.32,44.83,45.02,81756
28-Jul-21,45.97,46.13,45.40,45.58,100187
27-Jul-21,46.28,46.28,45.90,45.97,67215
26-Jul-21,46.24,46.62,45.81,46.28,323550
23-Jul-21,45.72,46.64,45.72,46.25,616312
22-Jul-21,45.31,46.22,45.31,46.05,155600
21-Jul-21,46.61,46.75,45.76,45.90,1010114
20-Jul-21,46.45,46.80,46.14,46.45,521230
19-Jul-21,45.20,46.30,45.20,46.20,1405732
16-Jul-21,45.49,45.49,44.91,45.20,140760
15-Jul-21,44.80,45.50,44.80,45.49,886793
14-Jul-21,45.39,45.39,44.60,45.05,499928
13-Jul-21,45.69,45.79,45.30,45.43,273440
12-Jul-21,46.00,46.09,45.20,45.39,814263
08-Jul-21,45.88,46.32,45.40,46.29,305790
07-Jul-21,45.54,46.49,45.25,45.88,380928
06-Jul-21,44.10,45.72,44.10,45.72,544253
05-Jul-21,44.68,44.68,43.86,44.04,169848
02-Jul-21,44.85,44.85,43.25,44.25,1692074
01-Jul-21,43.99,44.17,43.48,43.76,800621
30-Jun-21,42.58,44.45,42.58,43.99,357757
29-Jun-21,42.65,42.73,42.31,42.31,173635
28-Jun-21,42.51,42.95,42.44,42.44,592131
25-Jun-21,42.15,42.99,42.10,42.67,470200
24-Jun-21,42.25,42.36,41.90,41.90,385731
23-Jun-21,42.36,42.51,42.14,42.25,160471
22-Jun-21,43.00,43.23,42.44,42.44,1918733
21-Jun-21,42.86,43.05,42.71,42.71,216159
18-Jun-21,43.32,43.32,42.25,42.84,962880
17-Jun-21,43.00,43.40,43.00,43.16,332536
16-Jun-21,44.01,44.15,43.20,43.23,712008
15-Jun-21,45.00,45.00,44.05,44.05,125147
14-Jun-21,45.00,45.00,44.27,44.65,335560
11-Jun-21,45.00,45.13,44.50,45.11,159842
10-Jun-21,43.91,44.55,43.91,44.19,360359
09-Jun-21,44.24,44.36,43.88,43.96,209076
08-Jun-21,44.41,44.64,43.96,43.97,362315
07-Jun-21,44.50,45.28,44.17,44.37,535493
04-Jun-21,45.01,45.22,44.47,44.47,1824921
02-Jun-21,45.70,45.89,44.75,44.89,1276848
01-Jun-21,46.24,46.24,45.51,45.64,1156929
31-May-21,46.19,46.90,45.90,46.21,177297
28-May-21,46.84,46.84,46.19,46.19,300365
27-May-21,47.33,47.46,46.67,46.84,277915
26-May-21,47.67,47.67,46.99,47.33,181559
25-May-21,47.38,47.67,47.00,47.67,261873
24-May-21,47.38,47.45,47.16,47.38,736312
21-May-21,46.89,47.58,46.89,47.38,200881
20-May-21,47.19,47.19,46.64,46.89,215812
19-May-21,45.82,47.40,45.82,47.19,582203
18-May-21,46.50,47.50,46.50,46.81,386636
17-May-21,46.14,46.65,45.61,45.81,328102
14-May-21,45.69,46.15,45.63,45.71,178676
13-May-21,45.24,46.16,44.89,45.93,478136
12-May-21,46.24,46.24,44.86,45.24,590281
11-May-21,46.67,46.67,45.13,45.25,1223764
10-May-21,46.10,46.67,45.77,46.67,575832
07-May-21,47.14,47.14,45.53,46.04,1127261
06-May-21,46.67,47.16,46.24,46.64,313997
05-May-21,47.99,47.99,47.02,47.22,498854
04-May-21,48.29,48.50,47.52,47.99,1742565
03-May-21,48.00,48.30,47.37,48.29,1243749
30-Apr-21,47.18,47.60,46.66,47.60,931151
29-Apr-21,46.18,47.02,46.18,46.66,685585
28-Apr-21,47.45,47.45,46.18,46.18,369208
27-Apr-21,47.13,47.49,46.90,47.45,1939461
26-Apr-21,48.90,48.90,47.00,47.11,1187214
23-Apr-21,48.34,48.90,47.38,48.90,1617505
22-Apr-21,48.93,48.93,47.60,47.77,812356
20-Apr-21,48.40,49.00,48.07,48.93,1289503
19-Apr-21,48.48,49.27,48.41,48.63,1343737
16-Apr-21,49.69,49.89,49.03,49.27,490204
15-Apr-21,49.50,49.53,48.90,49.53,737736
14-Apr-21,49.87,49.96,49.18,49.45,323925
13-Apr-21,50.29,50.29,49.36,49.87,1090711
12-Apr-21,49.76,50.29,49.20,50.29,911463
09-Apr-21,49.55,49.76,48.61,49.76,2294178
08-Apr-21,48.94,49.60,48.50,49.60,845066
07-Apr-21,48.94,49.50,48.57,49.47,588843
06-Apr-21,49.20,49.50,48.92,49.50,1012070
05-Apr-21,48.15,49.68,48.03,49.63,3040807
01-Apr-21,48.07,48.72,48.07,48.58,1684341
31-Mar-21,48.57,48.86,47.87,48.05,1818972
30-Mar-21,49.50,49.76,48.53,48.98,1739346
29-Mar-21,48.24,49.44,48.24,49.06,2460646
26-Mar-21,47.75,48.48,47.54,48.48,2111876
25-Mar-21,47.09,47.63,46.82,47.55,2278803
24-Mar-21,46.34,47.09,46.11,47.09,672824
23-Mar-21,45.21,46.34,45.21,46.34,1197170
22-Mar-21,45.40,45.76,45.28,45.74,478279
19-Mar-21,45.20,45.43,44.74,45.20,2207348
18-Mar-21,46.67,46.80,44.92,46.16,3151388
17-Mar-21,47.40,47.69,46.11,46.80,908834
16-Mar-21,47.05,47.27,46.43,46.95,2453889

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WALM34

cotações, gráficos e mais...