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
14/06/2019	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
06/05/2019	0,81%	0,82	101,70	100,95	100,95	101,70	51K	2
03/05/2019	0,60%	0,60	100,88	100,25	100,25	100,88	80K	3
02/05/2019	-0,76%	-0,77	100,28	99,16	99,16	100,28	120K	4
30/04/2019	0,73%	0,73	101,05	102,17	101,05	102,17	71K	2
29/04/2019	0,39%	0,39	100,32	100,31	100,31	101,43	679K	3
26/04/2019	-2,74%	-2,81	99,93	99,94	99,93	99,94	330K	2
25/04/2019	1,51%	1,53	102,74	104,00	102,16	104,00	144K	4
23/04/2019	0,29%	0,29	101,21	101,18	101,13	101,21	121K	3
22/04/2019	-0,14%	-0,14	100,92	100,99	100,92	101,01	202K	3
18/04/2019	-0,88%	-0,90	101,06	101,06	101,06	101,06	10K	1
17/04/2019	1,35%	1,36	101,96	101,96	101,96	101,96	71K	3
16/04/2019	1,00%	1,00	100,60	100,60	100,60	100,60	10K	1
15/04/2019	0,32%	0,32	99,60	99,03	99,03	99,60	89K	2
12/04/2019	2,56%	2,48	99,28	97,94	97,94	99,28	39K	2
11/04/2019	1,38%	1,32	96,80	96,80	96,80	96,80	116K	1
10/04/2019	0,28%	0,27	95,48	95,01	95,01	95,48	95K	2
09/04/2019	-0,40%	-0,38	95,21	95,09	95,09	95,21	76K	2
08/04/2019	-0,24%	-0,23	95,59	95,59	95,59	95,59	19K	1
05/04/2019	0,95%	0,90	95,82	95,82	95,82	95,82	48K	1
04/04/2019	0,43%	0,41	94,92	94,67	94,24	94,92	510K	3
03/04/2019	0,57%	0,54	94,51	94,08	94,08	94,51	85K	2
02/04/2019	-1,06%	-1,01	93,97	93,26	93,26	93,97	169K	2
01/04/2019	-0,66%	-0,63	94,98	94,91	94,84	94,98	190K	3
29/03/2019	0,17%	0,16	95,61	95,62	95,61	95,62	29K	2
28/03/2019	-1,92%	-1,87	95,45	94,15	94,15	95,45	266K	2
27/03/2019	1,99%	1,90	97,32	97,32	97,32	97,32	156K	1
26/03/2019	0,76%	0,72	95,42	94,28	94,28	95,42	170K	2
25/03/2019	-1,59%	-1,53	94,70	94,70	94,70	94,70	38K	1
22/03/2019	2,36%	2,22	96,23	97,25	95,74	97,26	192K	4
21/03/2019	1,44%	1,33	94,01	93,80	93,69	94,01	169K	6
20/03/2019	-2,10%	-1,99	92,68	92,60	92,60	92,68	120K	2
19/03/2019	0,17%	0,16	94,67	94,67	94,67	94,67	9K	1
18/03/2019	0,51%	0,48	94,51	94,90	94,48	94,90	133K	4
15/03/2019	-0,84%	-0,80	94,03	94,03	94,03	94,03	56K	1
14/03/2019	0,89%	0,84	94,83	94,82	94,82	94,83	57K	2
12/03/2019	-0,22%	-0,21	93,99	93,99	93,99	93,99	169K	1
11/03/2019	-0,33%	-0,31	94,20	94,20	94,20	94,20	9K	1
08/03/2019	-0,21%	-0,20	94,51	93,65	93,65	94,51	75K	2
07/03/2019	0,87%	0,82	94,71	94,91	94,71	94,91	76K	2
06/03/2019	1,26%	1,17	93,89	94,10	93,89	94,10	94K	4
01/03/2019	-0,11%	-0,10	92,72	92,72	92,72	92,72	130K	1
28/02/2019	1,11%	1,02	92,82	92,61	92,61	92,82	93K	2
27/02/2019	-0,39%	-0,36	91,80	91,80	91,80	91,80	101K	1
26/02/2019	-0,45%	-0,42	92,16	92,16	92,16	92,16	9K	1
25/02/2019	-0,55%	-0,51	92,58	93,12	92,58	93,12	102K	2
22/02/2019	0,28%	0,26	93,09	92,89	92,89	93,09	307K	3
21/02/2019	-0,48%	-0,45	92,83	92,83	92,83	92,83	288K	1
20/02/2019	-2,04%	-1,94	93,28	92,71	92,71	93,28	373K	2
19/02/2019	3,61%	3,32	95,22	95,52	95,22	95,52	811K	2
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

Date,Open,High,Low,Close,Volume
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-19,100.95,101.70,100.95,101.70,50700
03-May-19,100.25,100.88,100.25,100.88,80347
02-May-19,99.16,100.28,99.16,100.28,120047
30-Apr-19,102.17,102.17,101.05,101.05,71407
29-Apr-19,100.31,101.43,100.31,100.32,678687
26-Apr-19,99.94,99.94,99.93,99.93,329801
25-Apr-19,104.00,104.00,102.16,102.74,144080
23-Apr-19,101.18,101.21,101.13,101.21,121369
22-Apr-19,100.99,101.01,100.92,100.92,201989
18-Apr-19,101.06,101.06,101.06,101.06,10106
17-Apr-19,101.96,101.96,101.96,101.96,71372
16-Apr-19,100.60,100.60,100.60,100.60,10060
15-Apr-19,99.03,99.60,99.03,99.60,89298
12-Apr-19,97.94,99.28,97.94,99.28,39310
11-Apr-19,96.80,96.80,96.80,96.80,116160
10-Apr-19,95.01,95.48,95.01,95.48,95057
09-Apr-19,95.09,95.21,95.09,95.21,76084
08-Apr-19,95.59,95.59,95.59,95.59,19118
05-Apr-19,95.82,95.82,95.82,95.82,47910
04-Apr-19,94.67,94.92,94.24,94.92,509591
03-Apr-19,94.08,94.51,94.08,94.51,84715
02-Apr-19,93.26,93.97,93.26,93.97,168649
01-Apr-19,94.91,94.98,94.84,94.98,189729
29-Mar-19,95.62,95.62,95.61,95.61,28685
28-Mar-19,94.15,95.45,94.15,95.45,266220
27-Mar-19,97.32,97.32,97.32,97.32,155712
26-Mar-19,94.28,95.42,94.28,95.42,169818
25-Mar-19,94.70,94.70,94.70,94.70,37880
22-Mar-19,97.25,97.26,95.74,96.23,192440
21-Mar-19,93.80,94.01,93.69,94.01,168931
20-Mar-19,92.60,92.68,92.60,92.68,120460
19-Mar-19,94.67,94.67,94.67,94.67,9467
18-Mar-19,94.90,94.90,94.48,94.51,132617
15-Mar-19,94.03,94.03,94.03,94.03,56418
14-Mar-19,94.82,94.83,94.82,94.83,56894
12-Mar-19,93.99,93.99,93.99,93.99,169182
11-Mar-19,94.20,94.20,94.20,94.20,9420
08-Mar-19,93.65,94.51,93.65,94.51,75006
07-Mar-19,94.91,94.91,94.71,94.71,75908
06-Mar-19,94.10,94.10,93.89,93.89,94046
01-Mar-19,92.72,92.72,92.72,92.72,129808
28-Feb-19,92.61,92.82,92.61,92.82,92631
27-Feb-19,91.80,91.80,91.80,91.80,100980
26-Feb-19,92.16,92.16,92.16,92.16,9216
25-Feb-19,93.12,93.12,92.58,92.58,102324
22-Feb-19,92.89,93.09,92.89,93.09,307037
21-Feb-19,92.83,92.83,92.83,92.83,287773
20-Feb-19,92.71,93.28,92.71,93.28,373063
19-Feb-19,95.52,95.52,95.22,95.22,810600
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-19,87.82,88.62,87.82,87.83,87734
10-Jan-19,87.32,87.32,87.32,87.32,87734
09-Jan-19,88.14,88.14,87.69,87.69,87734
08-Jan-19,87.32,88.61,87.32,88.61,87734
07-Jan-19,88.27,88.27,88.04,88.04,87734
04-Jan-19,87.27,87.27,86.22,86.22,87734
03-Jan-19,87.38,87.38,87.38,87.38,87734
02-Jan-19,88.21,89.26,88.21,88.73,87734
28-Dec-18,89.29,90.24,89.29,90.24,87734
26-Dec-18,86.46,86.93,86.46,86.93,87734
21-Dec-18,87.01,87.01,85.25,85.25,87734
20-Dec-18,85.04,85.04,83.73,83.73,87734
19-Dec-18,88.95,88.95,88.44,88.44,87734
17-Dec-18,88.42,88.42,88.14,88.14,87734
14-Dec-18,89.84,89.84,89.84,89.84,87734
13-Dec-18,90.40,90.40,89.67,90.11,87734
12-Dec-18,89.57,90.48,89.57,90.48,87734
11-Dec-18,91.43,91.43,91.43,91.43,87734
10-Dec-18,91.37,92.49,91.37,92.49,87734
07-Dec-18,91.11,91.11,90.41,90.41,87734
04-Dec-18,92.62,92.62,92.62,92.62,87734
03-Dec-18,95.39,95.39,95.19,95.19,87734
30-Nov-18,93.70,93.79,93.70,93.79,87734
29-Nov-18,93.36,93.36,93.36,93.36,87734
28-Nov-18,93.70,93.70,93.33,93.33,87734
27-Nov-18,91.59,91.59,91.59,91.59,87734
26-Nov-18,91.96,92.78,91.96,92.75,87734
23-Nov-18,89.71,91.44,89.71,90.75,87734
22-Nov-18,88.71,88.71,88.71,88.71,87734
21-Nov-18,89.96,89.96,88.72,88.72,87734
19-Nov-18,90.79,90.79,90.79,90.79,87734
16-Nov-18,91.16,91.16,91.16,91.16,87734
14-Nov-18,96.66,96.66,95.61,95.61,87734

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WALM34